Dark

IONQ20250919C60
IONQ Sep 19 2025 60.00 Call (IONQ250919C00060000)
option OPRA

Expired

Sep 18, 2025

6.48+4.516%(+0.28)1,774

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-18	8.1900	10.4200	5.8500	6.4800	+4.516%	1,774	13,248	0.000%
2025-09-17	4.2000	7.2100	3.4400	6.2000	+55.000%	19,905	14,025	+4.516%
2025-09-16	2.0700	4.4300	1.2100	4.0000	+78.571%	6,135	24,375	+62.000%
2025-09-15	1.8000	2.7500	1.3500	2.2400	+49.333%	16,161	26,020	+189.286%
2025-09-12	0.1100	1.8200	0.0400	1.5000	+900.000%	34,713	28,864	+332.000%
2025-09-11	0.0500	0.2200	0.0200	0.1500	+150.000%	308	2,534	+4,220.000%
2025-09-10	0.0700	0.1000	0.0500	0.0600	-14.286%	105	2,326	+10,700.000%
2025-09-09	0.5700	0.5700	0.0100	0.0700	+250.000%	118	2,288	+9,157.143%
2025-09-08	0.0200	0.0200	0.0200	0.0200	-60.000%	1	2,322	+32,300.000%
2025-09-05	0.1200	0.1200	0.0100	0.0500	+25.000%	7	2,323	+12,860.000%
2025-09-04	0.0500	0.1100	0.0400	0.0400	-66.667%	11	2,328	+16,100.000%
2025-09-03	0.1000	0.1300	0.1000	0.1200	-20.000%	17	2,334	+5,300.000%
2025-09-02	0.1500	0.1500	0.0600	0.1500	0.000%	9	2,351	+4,220.000%
2025-08-29	0.1700	0.2400	0.1500	0.1500	-40.000%	51	2,363	+4,220.000%
2025-08-28	0.2500	0.2500	0.2000	0.2500	+19.048%	33	2,363	+2,492.000%
2025-08-27	0.2700	0.2700	0.1900	0.2100	-16.000%	26	2,368	+2,985.714%
2025-08-26	0.1100	0.3000	0.1100	0.2500	+150.000%	10	2,364	+2,492.000%
2025-08-25	0.1000	0.1100	0.1000	0.1000	-23.077%	69	2,368	+6,380.000%
2025-08-22	0.1300	0.1400	0.0700	0.1300	+8.333%	12	2,343	+4,884.615%
2025-08-21	0.1100	0.1200	0.0900	0.1200	0.000%	64	2,346	+5,300.000%
2025-08-20	0.0500	0.1300	0.0500	0.1200	+50.000%	43	2,375	+5,300.000%
2025-08-19	0.1300	0.2000	0.0800	0.0800	-68.000%	26	2,385	+8,000.000%
2025-08-18	0.2700	0.2700	0.2200	0.2500	-13.793%	46	2,390	+2,492.000%
2025-08-15	0.3200	0.4800	0.2500	0.2900	-9.375%	114	2,411	+2,134.483%
2025-08-14	0.3800	0.4500	0.2600	0.3200	-25.581%	152	2,357	+1,925.000%
2025-08-13	0.6900	0.6900	0.3900	0.4300	-38.571%	166	2,405	+1,406.977%
2025-08-12	0.8300	0.9700	0.6700	0.7000	-33.333%	64	2,374	+825.714%
2025-08-11	0.6100	1.4300	0.5900	1.0500	+64.063%	463	2,355	+517.143%
2025-08-08	0.6500	0.7200	0.5400	0.6400	+14.286%	45	2,243	+912.500%
2025-08-07	0.5400	0.7600	0.4000	0.5600	-43.434%	89	2,231	+1,057.143%
2025-08-06	1.3700	1.4300	0.9500	0.9900	-16.102%	267	2,250	+554.545%
2025-08-05	0.9000	1.2000	0.9000	1.1800	+45.679%	179	2,085	+449.153%
2025-08-04	0.8800	1.0000	0.7400	0.8100	+8.000%	29	2,060	+700.000%
2025-08-01	0.8700	0.9300	0.7100	0.7500	-30.556%	594	2,051	+764.000%
2025-07-31	1.2100	1.3600	1.0800	1.0800	+2.857%	82	1,872	+500.000%
2025-07-30	1.2500	1.3800	1.0200	1.0500	-11.017%	89	1,877	+517.143%
2025-07-29	1.8000	2.0000	1.1800	1.1800	-22.368%	369	1,926	+449.153%
2025-07-28	1.8700	1.9800	1.3900	1.5200	-14.124%	440	1,757	+326.316%
2025-07-25	2.1000	2.1000	1.7600	1.7700	-19.910%	117	1,865	+266.102%
2025-07-24	1.9000	2.3400	1.9000	2.2100	+15.104%	305	1,866	+193.213%
2025-07-23	1.8300	1.9900	1.6400	1.9200	+7.263%	72	1,652	+237.500%
2025-07-22	2.2000	2.2000	1.6000	1.7900	-24.790%	186	1,669	+262.011%
2025-07-21	3.3500	3.3500	2.3500	2.3800	-23.226%	189	1,708	+172.269%
2025-07-18	2.4800	3.4500	2.2500	3.1000	+30.252%	392	1,705	+109.032%
2025-07-17	2.3000	2.3900	2.3000	2.3800	+14.423%	16	1,637	+172.269%
2025-07-16	1.8500	2.0800	1.8000	2.0800	+21.637%	61	1,623	+211.538%
2025-07-15	2.0500	2.0500	1.7000	1.7100	-11.856%	81	1,587	+278.947%
2025-07-14	2.1700	2.1700	1.8000	1.9400	-4.433%	130	1,537	+234.021%
2025-07-11	3.2000	3.2000	2.0300	2.0300	-39.941%	55	1,442	+219.212%
2025-07-10	3.4000	3.4500	3.0900	3.3800	-0.295%	53	1,444	+91.716%
2025-07-09	3.7000	4.0000	3.1500	3.3900	-0.294%	27	1,415	+91.150%
2025-07-08	3.9900	4.4000	3.3000	3.4000	-8.108%	279	1,398	+90.588%
2025-07-07	4.0000	4.1000	3.0400	3.7000	+13.846%	76	1,293	+75.135%
2025-07-03	3.6000	3.6000	3.0000	3.2500	-7.143%	67	1,264	+99.385%
2025-07-02	2.4800	3.5800	2.3300	3.5000	+55.556%	110	1,264	+85.143%
2025-07-01	2.4500	2.6700	2.2500	2.2500	-26.230%	239	1,262	+188.000%
2025-06-30	2.5200	3.4000	2.5200	3.0500	+35.556%	110	1,127	+112.459%
2025-06-27	2.5000	2.5500	2.2500	2.2500	-8.537%	57	1,129	+188.000%
2025-06-26	2.3500	2.6000	2.3500	2.4600	+26.154%	196	1,107	+163.415%
2025-06-25	2.6100	2.6100	1.9500	1.9500	-22.311%	9	1,010	+232.308%
2025-06-24	2.9000	3.0000	2.5100	2.5100	-5.993%	86	1,011	+158.167%
2025-06-23	2.3600	2.6700	2.0000	2.6700	-9.797%	8	1,005	+142.697%
2025-06-20	2.5800	3.0500	2.5500	2.9600	+27.039%	28	1,005	+118.919%
2025-06-18	2.5000	2.5000	2.2900	2.3300	+4.018%	50	961	+178.112%
2025-06-17	2.3000	2.3000	2.1200	2.2400	-3.448%	338	961	+189.286%
2025-06-16	2.3000	2.4800	2.1400	2.3200	-20.548%	498	626	+179.310%
2025-06-13	2.5600	2.9300	2.5600	2.9200	+0.690%	16	425	+121.918%
2025-06-12	3.1900	3.1900	2.9000	2.9000	-19.444%	30	423	+123.448%
2025-06-11	4.1000	4.4800	3.6000	3.6000	+9.091%	50	422	+80.000%
2025-06-10	3.7200	4.2600	3.3000	3.3000	+8.197%	26	442	+96.364%
2025-06-09	3.1500	3.4000	3.0500	3.0500	-0.651%	77	442	+112.459%
2025-06-06	2.8000	3.0700	2.8000	3.0700	+4.068%	808	447	+111.075%
2025-06-05	3.5800	3.5800	2.9500	2.9500	-11.411%	5	543	+119.661%
2025-06-04	3.2500	3.3300	2.9500	3.3300	-6.197%	413	258	+94.595%
2025-06-03	4.1000	4.1000	3.4000	3.5500	-6.579%	19	258	+82.535%
2025-06-02	3.7000	3.8000	3.5000	3.8000	-2.564%	26	242	+70.526%
2025-05-30	3.5700	4.3800	2.8400	3.9000	-50.318%	30	239	+66.154%
2025-05-28	7.0400	8.0500	6.8000	7.8500	-2.605%	134	224	-17.452%
2025-05-27	7.5200	8.0600	7.0000	8.0600	+8.043%	139	138	-19.603%
2025-05-23	8.3800	8.3800	7.4600	7.4600	0.000%	48	0	-13.137%

.dark-mode .nplL4j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nplL4j{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20250919C60IONQ Sep 19 2025 60.00 Call (IONQ250919C00060000)option OPRA

IONQ20250919C60
IONQ Sep 19 2025 60.00 Call (IONQ250919C00060000)
option OPRA