Dark

IONQ20260918C100
IONQ Sep 18 2026 100.00 Call (IONQ260918C00100000)
option OPRA

EOD

Aug 3, 2026

0.2000+33.333%(+0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.2000	0.2000	0.2000	0.2000	+33.333%	4	2,960	0.000%
2026-07-31	0.1500	0.1500	0.1500	0.1500	-11.765%	10	2,960	+33.333%
2026-07-30	0.1800	0.1800	0.1000	0.1700	+112.500%	4	2,970	+17.647%
2026-07-29	0.0800	0.0800	0.0800	0.0800	-20.000%	2	2,970	+150.000%
2026-07-28	0.1000	0.1000	0.1000	0.1000	-9.091%	10	2,969	+100.000%
2026-07-27	0.0600	0.1600	0.0600	0.1100	+83.333%	16	2,969	+81.818%
2026-07-24	0.0800	0.0900	0.0600	0.0600	-64.706%	12	2,972	+233.333%
2026-07-23	0.1400	0.1700	0.1000	0.1700	+54.545%	5	2,977	+17.647%
2026-07-21	0.1500	0.1500	0.1000	0.1100	-21.429%	4	2,978	+81.818%
2026-07-20	0.2000	0.2000	0.1300	0.1400	-6.667%	9	2,979	+42.857%
2026-07-17	0.2200	0.2200	0.1500	0.1500	-40.000%	3	2,982	+33.333%
2026-07-16	0.0300	0.2500	0.0300	0.2500	+8.696%	12	2,983	-20.000%
2026-07-15	0.2500	0.2500	0.2300	0.2300	-17.857%	41	2,989	-13.043%
2026-07-14	0.3000	0.3700	0.2800	0.2800	-30.000%	36	2,988	-28.571%
2026-07-13	0.3400	0.4000	0.3000	0.4000	-21.569%	219	2,986	-50.000%
2026-07-10	0.5700	0.5700	0.4400	0.5100	-29.167%	19	3,185	-60.784%
2026-07-09	0.6100	0.7200	0.4700	0.7200	+7.463%	26	3,196	-72.222%
2026-07-08	0.7500	0.7500	0.6500	0.6700	-15.190%	53	3,198	-70.149%
2026-07-07	0.8500	0.8500	0.7000	0.7900	-42.754%	39	3,165	-74.684%
2026-07-06	1.3100	1.3800	1.3000	1.3800	+30.189%	23	3,184	-85.507%
2026-07-02	1.6700	1.8100	1.0600	1.0600	-29.333%	56	3,184	-81.132%
2026-07-01	1.7600	1.7600	1.5000	1.5000	-12.281%	18	3,184	-86.667%
2026-06-30	1.7000	1.7900	1.7000	1.7100	-6.044%	13	3,187	-88.304%
2026-06-29	1.5000	1.8200	1.4800	1.8200	+44.444%	17	3,192	-89.011%
2026-06-26	1.5000	2.0700	1.2600	1.2600	-18.710%	32	3,185	-84.127%
2026-06-25	1.7600	2.0500	1.5500	1.5500	-20.513%	102	3,182	-87.097%
2026-06-24	2.6000	2.6000	1.9500	1.9500	-31.579%	148	3,130	-89.744%
2026-06-23	3.8000	4.2000	2.3900	2.8500	-17.391%	2,397	3,248	-92.982%
2026-06-22	3.1500	4.3500	3.1500	3.4500	+45.570%	75	2,483	-94.203%
2026-06-18	2.4500	2.4500	2.2600	2.3700	-0.420%	24	2,488	-91.561%
2026-06-17	2.8500	2.8500	2.3800	2.3800	-11.852%	120	2,488	-91.597%
2026-06-16	3.4100	3.4100	2.7000	2.7000	-35.714%	94	2,488	-92.593%
2026-06-15	3.8500	4.4500	3.7500	4.2000	+33.333%	53	2,482	-95.238%
2026-06-12	3.6000	3.7500	3.1000	3.1500	-9.742%	51	2,475	-93.651%
2026-06-11	3.2500	3.5500	2.8500	3.4900	-1.133%	83	2,478	-94.269%
2026-06-10	4.0000	4.1500	3.4500	3.5300	-4.336%	12	2,490	-94.334%
2026-06-09	4.8500	4.8500	3.0000	3.6900	-32.294%	43	2,496	-94.580%
2026-06-08	4.1800	5.6500	4.1800	5.4500	+47.297%	61	2,497	-96.330%
2026-06-05	5.9000	5.9000	3.5700	3.7000	-43.511%	206	2,495	-94.595%
2026-06-04	6.7400	7.1700	6.3200	6.5500	-11.844%	32	2,390	-96.947%
2026-06-03	8.1800	9.8000	7.4300	7.4300	-11.548%	61	2,389	-97.308%
2026-06-02	9.0000	9.2500	8.2700	8.4000	-3.337%	24	2,359	-97.619%
2026-06-01	7.7200	9.6400	7.7200	8.6900	-2.905%	72	2,349	-97.699%
2026-05-29	8.2700	8.9500	7.5000	8.9500	+1.244%	125	2,337	-97.765%
2026-05-28	6.9400	9.8200	6.9400	8.8400	+26.286%	261	2,324	-97.738%
2026-05-27	6.2000	7.5000	5.0000	7.0000	+10.236%	94	2,231	-97.143%
2026-05-26	5.8900	6.5000	5.4500	6.3500	+0.794%	35	2,188	-96.850%
2026-05-22	4.4500	7.0500	4.4500	6.3000	+39.690%	70	2,186	-96.825%
2026-05-21	3.7500	5.5000	3.7500	4.5100	+63.406%	86	2,158	-95.565%
2026-05-20	2.2400	2.7600	2.2400	2.7600	+46.809%	94	2,158	-92.754%
2026-05-19	1.9600	1.9600	1.8300	1.8800	-10.476%	10	2,080	-89.362%
2026-05-18	2.9800	2.9800	2.1000	2.1000	-31.148%	22	2,080	-90.476%
2026-05-15	3.1000	3.2900	2.9700	3.0500	-28.235%	39	2,080	-93.443%
2026-05-14	3.9000	4.5500	3.6000	4.2500	+3.659%	18	2,075	-95.294%
2026-05-13	3.8500	4.1000	3.8500	4.1000	+9.333%	48	2,073	-95.122%
2026-05-12	5.1000	6.3000	3.5000	3.7500	-25.000%	195	2,073	-94.667%
2026-05-11	3.4000	5.2300	3.1500	5.0000	+108.333%	137	2,073	-96.000%
2026-05-08	2.5500	2.5800	2.0700	2.4000	+6.667%	29	1,867	-91.667%
2026-05-07	3.1900	3.2700	2.2000	2.2500	-39.189%	26	1,887	-91.111%
2026-05-06	2.9100	3.8600	2.9100	3.7000	+85.000%	21	1,866	-94.595%
2026-05-05	2.0000	2.0000	2.0000	2.0000	-8.676%	1	1,857	-90.000%
2026-05-04	2.6800	2.8100	2.1900	2.1900	+4.286%	20	1,857	-90.868%
2026-05-01	1.9000	2.3100	1.9000	2.1000	0.000%	7	1,855	-90.476%
2026-04-30	1.9500	2.2000	1.9500	2.1000	+28.834%	25	1,855	-90.476%
2026-04-29	1.6400	1.6400	1.6300	1.6300	-19.704%	3	1,851	-87.730%
2026-04-28	1.8500	2.0300	1.8500	2.0300	+20.833%	11	1,850	-90.148%
2026-04-27	1.7800	1.7800	1.6800	1.6800	-7.182%	6	1,851	-88.095%
2026-04-24	2.0000	2.0000	1.6700	1.8100	-5.729%	29	1,848	-88.950%
2026-04-23	2.6000	2.6000	1.9200	1.9200	-28.090%	29	1,848	-89.583%
2026-04-22	2.8000	2.9000	2.6700	2.6700	-4.643%	25	1,856	-92.509%
2026-04-21	2.9100	2.9100	2.5000	2.8000	-3.780%	48	1,852	-92.857%
2026-04-20	2.4100	2.9100	2.4100	2.9100	+15.936%	12	1,852	-93.127%
2026-04-17	2.4000	2.5100	2.1100	2.5100	+7.725%	17	1,851	-92.032%
2026-04-16	2.5600	2.6500	1.9100	2.3300	+4.955%	41	1,851	-91.416%
2026-04-15	1.3000	2.3200	1.3000	2.2200	+122.000%	13	1,845	-90.991%
2026-04-14	0.7300	1.1800	0.5900	1.0000	+117.391%	18	1,841	-80.000%
2026-04-10	0.4600	0.4600	0.4600	0.4600	+84.000%	1	1,835	-56.522%
2026-04-08	0.2500	0.2500	0.2500	0.2500	-37.500%	1	1,835	-20.000%
2026-04-07	0.4200	0.4200	0.4000	0.4000	0.000%	13	1,836	-50.000%
2026-04-02	0.4000	0.4000	0.4000	0.4000	-11.111%	2	1,834	-50.000%
2026-04-01	0.4500	0.4500	0.4500	0.4500	+12.500%	4	1,834	-55.556%
2026-03-30	0.3500	0.4000	0.3500	0.4000	+14.286%	2	1,838	-50.000%
2026-03-27	0.4700	0.4700	0.3500	0.3500	-30.000%	3	1,838	-42.857%
2026-03-26	0.5000	0.5000	0.5000	0.5000	-13.793%	2	1,839	-60.000%
2026-03-25	0.6500	0.6500	0.5800	0.5800	-3.333%	24	1,839	-65.517%
2026-03-24	0.6000	0.6000	0.6000	0.6000	-20.000%	50	1,841	-66.667%
2026-03-20	0.6000	0.7500	0.6000	0.7500	+19.048%	6	1,841	-73.333%
2026-03-19	0.5700	0.7700	0.5700	0.6300	-13.699%	16	1,847	-68.254%
2026-03-16	0.7300	0.7300	0.7300	0.7300	-14.118%	1	1,861	-72.603%
2026-03-11	0.9500	0.9500	0.8500	0.8500	-34.615%	8	1,861	-76.471%
2026-03-10	1.1300	1.3000	1.1300	1.3000	-3.704%	2	1,868	-84.615%
2026-03-06	1.3500	1.3500	1.3500	1.3500	+22.727%	1	1,873	-85.185%
2026-03-04	1.3100	1.3100	1.1000	1.1000	-24.138%	4	1,874	-81.818%
2026-03-03	1.4600	1.4600	1.4500	1.4500	-5.844%	10	1,874	-86.207%
2026-02-27	1.6500	1.6500	1.5000	1.5400	-27.358%	4	1,874	-87.013%
2026-02-26	2.0600	2.3600	2.0600	2.1200	+63.077%	11	1,872	-90.566%
2026-02-25	1.3200	1.3200	1.3000	1.3000	+26.214%	2	1,873	-84.615%
2026-02-23	1.0300	1.0300	1.0300	1.0300	-30.405%	2	1,873	-80.583%
2026-02-18	1.4800	1.4800	1.4800	1.4800	+5.714%	1	1,873	-86.486%
2026-02-17	1.4100	1.4100	1.2700	1.4000	-12.500%	3	1,873	-85.714%
2026-02-13	1.3700	1.6000	1.3700	1.6000	+17.647%	13	1,860	-87.500%
2026-02-12	1.3600	1.3600	1.3600	1.3600	-17.576%	1	1,860	-85.294%
2026-02-11	1.6500	1.6500	1.6500	1.6500	+19.565%	1	1,861	-87.879%
2026-02-05	1.4000	1.4000	1.3800	1.3800	-34.286%	12	1,861	-85.507%
2026-02-03	2.0500	2.1000	2.0500	2.1000	-14.286%	53	1,871	-90.476%
2026-02-02	2.2200	2.4500	2.2200	2.4500	+8.889%	3	1,920	-91.837%
2026-01-30	2.2500	2.2500	2.2500	2.2500	-25.000%	1	1,921	-91.111%
2026-01-29	2.9000	3.0000	2.8000	3.0000	-16.667%	4	1,921	-93.333%
2026-01-27	3.1000	3.6000	2.9600	3.6000	+14.286%	3	1,919	-94.444%
2026-01-26	3.8000	3.8000	3.0500	3.1500	-23.913%	16	1,918	-93.651%
2026-01-23	4.1400	4.1400	4.1400	4.1400	-11.915%	1	1,908	-95.169%
2026-01-22	4.9000	4.9000	4.5000	4.7000	+14.634%	9	1,907	-95.745%
2026-01-21	5.0000	5.1300	3.9000	4.1000	-24.074%	105	1,899	-95.122%
2026-01-20	4.8500	5.8000	4.8500	5.4000	-4.425%	141	1,897	-96.296%
2026-01-16	5.0500	5.6500	4.8500	5.6500	+24.176%	10	1,849	-96.460%
2026-01-14	4.6000	4.6000	4.5500	4.5500	-5.010%	2	1,849	-95.604%
2026-01-13	4.7500	4.7900	4.7000	4.7900	-3.232%	33	1,850	-95.825%
2026-01-12	5.1500	5.1500	4.9500	4.9500	-1.000%	2	1,832	-95.960%
2026-01-09	5.2500	5.2700	5.0000	5.0000	+5.263%	14	1,830	-96.000%
2026-01-08	5.0000	5.0000	4.7500	4.7500	+5.556%	7	1,827	-95.789%
2026-01-05	4.5000	4.5000	4.5000	4.5000	+13.350%	10	1,829	-95.556%
2026-01-02	3.7000	3.9700	3.7000	3.9700	+10.278%	11	1,829	-94.962%
2025-12-31	4.0600	4.0600	3.6000	3.6000	-14.286%	5	1,834	-94.444%
2025-12-29	4.2000	4.2000	4.2000	4.2000	-3.226%	1	1,834	-95.238%
2025-12-26	4.4600	4.4600	4.3400	4.3400	-29.431%	6	1,833	-95.392%
2025-12-23	5.3500	6.1500	5.3500	6.1500	+8.850%	2	1,832	-96.748%
2025-12-22	5.6500	5.6500	5.6500	5.6500	+26.682%	4	1,828	-96.460%
2025-12-19	4.6000	4.6000	4.4600	4.4600	-8.980%	11	1,828	-95.516%
2025-12-17	5.0000	5.0000	4.8000	4.9000	-9.259%	7	1,817	-95.918%
2025-12-16	5.4000	5.4000	5.4000	5.4000	-10.000%	1	1,816	-96.296%
2025-12-11	6.5000	6.5000	6.0000	6.0000	-15.493%	10	1,815	-96.667%
2025-12-10	7.0000	7.1000	7.0000	7.1000	-6.579%	2	1,821	-97.183%
2025-12-09	7.8000	7.8000	7.6000	7.6000	-3.185%	7	1,820	-97.368%
2025-12-08	7.4000	7.8500	7.2500	7.8500	+7.534%	4	1,820	-97.452%
2025-12-05	7.6500	7.6500	7.3000	7.3000	-9.204%	6	1,818	-97.260%
2025-12-04	7.0000	8.1000	7.0000	8.0400	+54.615%	14	1,820	-97.512%
2025-12-03	5.5100	5.5100	5.2000	5.2000	-15.447%	7	1,821	-96.154%
2025-12-01	6.1500	6.1500	6.1500	6.1500	-2.381%	1	1,823	-96.748%
2025-11-26	6.5000	6.5000	5.9900	6.3000	+0.800%	197	1,709	-96.825%
2025-11-25	6.2000	6.2500	6.0500	6.2500	+5.219%	3	1,709	-96.800%
2025-11-24	5.3000	5.9400	5.3000	5.9400	+19.517%	7	1,710	-96.633%
2025-11-21	5.4500	5.4500	4.6000	4.9700	-6.226%	16	1,708	-95.976%
2025-11-20	5.9200	5.9200	5.2800	5.3000	-33.667%	17	1,716	-96.226%
2025-11-19	7.9900	7.9900	7.9900	7.9900	-2.323%	1	1,719	-97.497%
2025-11-18	8.1800	8.1800	8.1800	8.1800	+3.153%	10	1,718	-97.555%
2025-11-17	7.2500	7.9300	7.2500	7.9300	+9.379%	5	1,718	-97.478%
2025-11-14	6.0500	7.5500	6.0500	7.2500	+8.209%	7	1,717	-97.241%
2025-11-13	8.0000	8.0000	6.5000	6.7000	-30.570%	36	1,721	-97.015%
2025-11-12	9.6500	9.6500	9.6500	9.6500	-6.311%	1	1,707	-97.927%
2025-11-11	10.3400	10.3400	10.3000	10.3000	-3.738%	2	1,707	-98.058%
2025-11-10	12.2300	12.2300	10.7000	10.7000	-5.727%	12	1,706	-98.131%
2025-11-07	9.7500	11.3500	8.9500	11.3500	-8.909%	12	1,707	-98.238%
2025-11-06	11.2500	12.4600	10.7500	12.4600	+1.714%	23	1,706	-98.395%
2025-11-05	10.9400	12.2500	10.9400	12.2500	+18.932%	7	1,716	-98.367%
2025-11-04	11.5700	11.7000	10.3000	10.3000	-18.577%	22	1,717	-98.058%
2025-11-03	11.1500	13.2500	11.1500	12.6500	-14.469%	3,348	3,504	-98.419%
2025-10-31	13.7000	15.0000	13.7000	14.7900	+9.151%	11	3,504	-98.648%
2025-10-30	14.3500	15.0000	12.7800	13.5500	-2.728%	13	3,499	-98.524%
2025-10-29	12.8100	14.5000	12.8100	13.9300	+7.154%	14	3,507	-98.564%
2025-10-28	14.8600	14.9500	12.7500	13.0000	-12.399%	48	3,505	-98.462%
2025-10-27	15.8100	17.5000	14.8400	14.8400	+11.161%	33	3,506	-98.652%
2025-10-24	15.0000	16.1000	13.3500	13.3500	-5.720%	40	3,506	-98.502%
2025-10-23	13.6500	16.7000	13.3000	14.1600	+19.292%	3,921	3,506	-98.588%
2025-10-22	12.1800	12.1800	11.0000	11.8700	-12.139%	18	158	-98.315%
2025-10-21	13.3800	13.5100	13.3800	13.5100	-3.500%	4	148	-98.520%
2025-10-20	15.9500	15.9500	14.0000	14.0000	-5.405%	4	145	-98.571%
2025-10-17	16.8200	16.8200	14.8000	14.8000	-41.870%	8	143	-98.649%
2025-10-14	24.7200	25.4600	24.3800	25.4600	-7.418%	6	138	-99.214%
2025-10-13	24.0000	28.4700	24.0000	27.5000	+29.351%	56	135	-99.273%
2025-10-10	23.0000	23.0000	21.2600	21.2600	-7.565%	4	84	-99.059%
2025-10-09	22.2100	23.0000	22.1000	23.0000	+6.531%	12	82	-99.130%
2025-10-08	24.9000	24.9000	21.5900	21.5900	-13.640%	10	84	-99.074%
2025-10-07	24.6800	25.0000	22.8500	25.0000	+5.263%	6	81	-99.200%
2025-10-06	19.9500	24.2000	19.9500	23.7500	+22.045%	85	78	-99.158%
2025-10-03	19.4600	19.4600	19.4600	19.4600	+12.161%	5	6	-98.972%
2025-10-02	16.5000	17.3500	16.5000	17.3500	0.000%	2	1	-98.847%

.dark-mode .CkW6sX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CkW6sX{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260918C100IONQ Sep 18 2026 100.00 Call (IONQ260918C00100000)option OPRA

IONQ20260918C100
IONQ Sep 18 2026 100.00 Call (IONQ260918C00100000)
option OPRA