Dark

IONQ20261120C80
IONQ Nov 20 2026 80.00 Call (IONQ261120C00080000)
option OPRA

EOD

Oct 1, 2026

0.3100-22.500%(-0.0900)936

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3500	0.3500	0.3000	0.3100	-22.500%	936	3,325	0.000%
2026-09-30	0.4000	0.4000	0.4000	0.4000	+21.212%	1	2,599	-22.500%
2026-09-29	0.3900	0.3900	0.3300	0.3300	-42.105%	12	2,599	-6.061%
2026-09-28	0.6200	0.6500	0.5500	0.5700	+14.000%	68	2,600	-45.614%
2026-09-25	0.5600	0.5700	0.5000	0.5000	-21.875%	16	2,533	-38.000%
2026-09-24	0.3300	0.7200	0.3300	0.6400	+36.170%	11	2,533	-51.563%
2026-09-23	0.6500	0.6500	0.4500	0.4700	+42.424%	107	2,532	-34.043%
2026-09-22	0.2800	0.3300	0.2500	0.3300	+26.923%	17	2,430	-6.061%
2026-09-21	0.2600	0.2600	0.2600	0.2600	+13.043%	10	2,429	+19.231%
2026-09-16	0.2400	0.2400	0.2300	0.2300	-23.333%	82	2,429	+34.783%
2026-09-15	0.2700	0.3000	0.2700	0.3000	0.000%	2	2,388	+3.333%
2026-09-14	0.3000	0.3000	0.3000	0.3000	-40.000%	30	2,388	+3.333%
2026-09-09	0.4600	0.5000	0.4600	0.5000	-44.444%	2	2,389	-38.000%
2026-09-08	0.6000	0.9500	0.6000	0.9000	+91.489%	41	2,388	-65.556%
2026-09-04	0.4700	0.4700	0.4700	0.4700	-27.692%	1	2,351	-34.043%
2026-09-03	0.6500	0.6500	0.6500	0.6500	+58.537%	1	2,351	-52.308%
2026-09-02	0.4000	0.4300	0.4000	0.4100	-6.818%	17	2,351	-24.390%
2026-09-01	0.4200	0.4400	0.4200	0.4400	-25.424%	2	2,351	-29.545%
2026-08-31	0.5700	0.6100	0.5300	0.5900	+31.111%	8	2,352	-47.458%
2026-08-28	0.6500	0.6500	0.4500	0.4500	-48.864%	5	2,347	-31.111%
2026-08-27	0.8300	0.8800	0.8300	0.8800	+35.385%	2	2,348	-64.773%
2026-08-26	0.8000	0.8100	0.6500	0.6500	-28.571%	14	2,348	-52.308%
2026-08-25	0.9200	0.9300	0.8100	0.9100	-8.081%	111	2,355	-65.934%
2026-08-24	1.0500	1.0900	0.8500	0.9900	-31.724%	40	2,357	-68.687%
2026-08-21	1.1000	1.4500	0.9900	1.4500	+61.111%	16	2,344	-78.621%
2026-08-20	1.0000	1.0000	0.8500	0.9000	-18.919%	17	2,347	-65.556%
2026-08-19	1.2500	1.2500	1.1100	1.1100	-32.727%	15	2,335	-72.072%
2026-08-18	1.5400	1.6500	1.5200	1.6500	-15.385%	36	2,335	-81.212%
2026-08-17	1.8000	1.9500	1.8000	1.9500	-4.878%	25	2,335	-84.103%
2026-08-14	1.9800	2.0900	1.8000	2.0500	+6.218%	9	2,335	-84.878%
2026-08-13	2.2400	2.2700	1.9300	1.9300	-2.030%	17	2,336	-83.938%
2026-08-12	1.8000	1.9700	1.5800	1.9700	+23.899%	17	2,337	-84.264%
2026-08-11	1.6800	1.6800	1.5900	1.5900	-2.454%	12	2,347	-80.503%
2026-08-10	1.7800	1.7800	1.6300	1.6300	-28.194%	11	2,340	-80.982%
2026-08-07	1.7000	2.2700	1.5600	2.2700	+62.143%	605	2,329	-86.344%
2026-08-06	1.7800	1.7800	1.4000	1.4000	-24.731%	10	1,739	-77.857%
2026-08-05	1.9700	1.9700	1.8600	1.8600	-13.488%	4	1,741	-83.333%
2026-08-04	2.0000	2.1500	2.0000	2.1500	+27.219%	8	1,737	-85.581%
2026-08-03	1.7500	1.8700	1.6900	1.6900	+33.071%	1,821	1,738	-81.657%
2026-07-31	1.2700	1.2700	1.2700	1.2700	+27.000%	1	156	-75.591%
2026-07-30	1.0000	1.0000	1.0000	1.0000	-4.762%	1	155	-69.000%
2026-07-29	0.9000	1.1000	0.9000	1.0500	-4.545%	20	155	-70.476%
2026-07-28	1.1000	1.1000	1.1000	1.1000	-14.063%	5	161	-71.818%
2026-07-27	1.1800	1.2800	1.1800	1.2800	+28.000%	2	161	-75.781%
2026-07-24	0.9700	1.0000	0.9700	1.0000	-15.254%	3	162	-69.000%
2026-07-23	0.9900	1.1800	0.9900	1.1800	-16.901%	3	162	-73.729%
2026-07-22	1.6700	1.6700	1.3100	1.4200	+1.429%	5	161	-78.169%
2026-07-21	1.3000	1.4500	1.3000	1.4000	+4.478%	11	160	-77.857%
2026-07-20	1.4200	1.4200	1.2400	1.3400	-0.741%	9	157	-76.866%
2026-07-17	1.4200	1.4200	1.3200	1.3500	-10.000%	7	158	-77.037%
2026-07-16	1.5500	1.5500	1.4000	1.5000	-12.791%	4	159	-79.333%
2026-07-15	2.1400	2.1500	1.7000	1.7200	-28.926%	22	159	-81.977%
2026-07-14	2.4200	2.4200	2.4200	2.4200	+15.789%	2	148	-87.190%
2026-07-13	2.5000	2.5000	2.0900	2.0900	-37.612%	5	150	-85.167%
2026-07-10	3.4500	3.4500	2.8700	3.3500	-2.899%	8	148	-90.746%
2026-07-09	3.6700	3.6700	3.4500	3.4500	+1.173%	7	148	-91.014%
2026-07-08	3.3700	3.4100	3.3700	3.4100	-7.838%	6	148	-90.909%
2026-07-07	4.0000	4.0000	3.5600	3.7000	-26.000%	87	150	-91.622%
2026-07-06	5.6300	5.6300	4.9000	5.0000	-4.762%	153	134	-93.800%
2026-07-02	6.5000	6.6500	5.2500	5.2500	-24.460%	151	186	-94.095%
2026-07-01	6.0000	6.9500	6.0000	6.9500	+3.731%	3	186	-95.540%
2026-06-30	6.5000	6.7000	6.5000	6.7000	+3.077%	5	187	-95.373%
2026-06-29	6.0000	6.8000	5.5300	6.5000	+17.117%	68	189	-95.231%
2026-06-26	6.1000	6.1000	5.5500	5.5500	-15.909%	5	176	-94.414%
2026-06-25	6.6000	6.6000	6.6000	6.6000	-6.780%	1	175	-95.303%
2026-06-24	8.0000	8.0000	7.0000	7.0800	-19.086%	18	176	-95.621%
2026-06-23	8.7500	8.7500	8.7500	8.7500	-15.865%	1	168	-96.457%
2026-06-22	8.9500	11.0000	8.9500	10.4000	+39.410%	29	168	-97.019%
2026-06-18	7.3000	7.4600	7.3000	7.4600	-14.253%	4	174	-95.845%
2026-06-17	8.4200	8.7000	8.4200	8.7000	-5.946%	13	174	-96.437%
2026-06-16	9.8600	9.8600	9.2500	9.2500	-19.002%	11	174	-96.649%
2026-06-15	10.6000	11.4200	10.6000	11.4200	+20.211%	4	173	-97.285%
2026-06-12	9.9000	9.9000	9.5000	9.5000	-5.000%	10	175	-96.737%
2026-06-11	9.2000	10.0000	9.2000	10.0000	-2.344%	3	166	-96.900%
2026-06-10	10.3000	10.3000	10.2400	10.2400	+7.789%	3	165	-96.973%
2026-06-09	9.0200	9.5000	9.0200	9.5000	-26.923%	2	164	-96.737%
2026-06-08	10.3800	13.0000	10.3800	13.0000	+35.558%	4	164	-97.615%
2026-06-05	12.3300	12.3300	9.5900	9.5900	-34.315%	97	163	-96.767%
2026-06-04	14.6000	14.6000	14.6000	14.6000	-12.207%	3	161	-97.877%
2026-06-03	16.6300	16.6300	16.6300	16.6300	-0.240%	1	164	-98.136%
2026-06-02	17.7800	17.7800	16.6700	16.6700	-6.348%	10	164	-98.140%
2026-06-01	15.8800	18.0000	15.8800	17.8000	+4.094%	7	157	-98.258%
2026-05-29	16.3700	17.1000	15.7300	17.1000	-0.350%	20	152	-98.187%
2026-05-28	15.2900	17.7200	15.2900	17.1600	+16.339%	106	157	-98.193%
2026-05-27	13.5500	15.2200	13.5500	14.7500	+10.075%	8	68	-97.898%
2026-05-26	13.4900	13.6900	13.4000	13.4000	+0.375%	8	62	-97.687%
2026-05-22	11.7800	14.3000	11.7800	13.3500	+25.943%	56	63	-97.678%
2026-05-21	11.2300	11.2300	10.3600	10.6000	+81.197%	8	49	-97.075%
2026-05-19	6.0300	6.0300	5.8500	5.8500	+5.405%	39	49	-94.701%
2026-05-18	6.8000	6.8000	5.5500	5.5500	-29.479%	5	34	-94.414%
2026-05-15	8.0900	8.0900	7.2000	7.8700	-20.102%	16	34	-96.061%
2026-05-14	9.8500	9.8500	9.8500	9.8500	+11.678%	2	33	-96.853%
2026-05-13	8.8200	8.8200	8.8200	8.8200	-5.263%	2	37	-96.485%
2026-05-12	9.0000	9.3100	9.0000	9.3100	-17.829%	6	37	-96.670%
2026-05-11	8.5000	11.3300	8.5000	11.3300	+104.144%	51	37	-97.264%
2026-05-08	6.1800	6.2100	5.5500	5.5500	-6.723%	41	0	-94.414%
2026-05-07	5.9500	5.9500	5.9500	5.9500	0.000%	1	0	-94.790%

.dark-mode .h10J06{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h10J06{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261120C80IONQ Nov 20 2026 80.00 Call (IONQ261120C00080000)option OPRA

IONQ20261120C80
IONQ Nov 20 2026 80.00 Call (IONQ261120C00080000)
option OPRA