Dark

IONQ20260918C105
IONQ Sep 18 2026 105.00 Call (IONQ260918C00105000)
option OPRA

EOD

Aug 4, 2026

0.1900+58.333%(+0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.1900	0.1900	0.1900	0.1900	+58.333%	1	212	0.000%
2026-08-03	0.5000	0.5000	0.1200	0.1200	+100.000%	3	212	+58.333%
2026-07-28	0.0600	0.0600	0.0600	0.0600	-60.000%	2	214	+216.667%
2026-07-27	0.1500	0.1500	0.1500	0.1500	+50.000%	2	214	+26.667%
2026-07-23	0.1000	0.1000	0.1000	0.1000	-50.000%	4	214	+90.000%
2026-07-20	0.2000	0.2000	0.2000	0.2000	-9.091%	1	215	-5.000%
2026-07-15	0.2100	0.2200	0.2100	0.2200	-18.519%	2	215	-13.636%
2026-07-13	0.2700	0.2700	0.2700	0.2700	-47.059%	1	216	-29.630%
2026-07-09	0.5100	0.5100	0.5100	0.5100	-15.000%	30	216	-62.745%
2026-07-08	0.5900	0.6000	0.5700	0.6000	-44.444%	6	246	-68.333%
2026-07-06	1.0800	1.0800	1.0800	1.0800	-22.857%	30	252	-82.407%
2026-06-29	1.3300	1.4000	1.3300	1.4000	+0.719%	6	222	-86.429%
2026-06-26	1.3900	1.3900	1.3900	1.3900	-1.418%	7	220	-86.331%
2026-06-25	1.4500	1.4500	1.4100	1.4100	-53.770%	38	226	-86.525%
2026-06-22	2.2900	3.0500	2.2900	3.0500	+52.500%	11	241	-93.770%
2026-06-18	2.4600	2.4600	2.0000	2.0000	-30.796%	3	233	-90.500%
2026-06-12	2.8900	2.8900	2.8900	2.8900	-13.988%	5	233	-93.426%
2026-06-10	3.1500	3.7800	3.1500	3.3600	+20.000%	44	238	-94.345%
2026-06-09	4.2000	4.2000	2.8000	2.8000	-41.667%	13	238	-93.214%
2026-06-08	4.1000	5.0800	4.1000	4.8000	+51.420%	234	238	-96.042%
2026-06-05	4.3900	4.3900	3.1700	3.1700	-51.231%	3	255	-94.006%
2026-06-04	6.2000	6.5000	6.2000	6.5000	-10.097%	6	255	-97.077%
2026-06-03	7.2300	7.2300	7.2300	7.2300	-9.625%	1	260	-97.372%
2026-06-02	7.9200	9.0000	7.5500	8.0000	-3.030%	192	260	-97.625%
2026-06-01	7.2000	8.5000	7.0200	8.2500	+17.021%	17	99	-97.697%
2026-05-29	7.5700	7.5700	7.0500	7.0500	-18.497%	13	88	-97.305%
2026-05-28	8.6500	8.6500	8.6500	8.6500	+34.109%	1	84	-97.803%
2026-05-27	5.2200	6.8100	5.2200	6.4500	+10.445%	18	84	-97.054%
2026-05-22	6.2200	6.5500	5.7200	5.8400	+45.274%	18	67	-96.747%
2026-05-21	3.9800	4.7400	3.7500	4.0200	+66.805%	33	67	-95.274%
2026-05-20	2.4100	2.4100	2.4100	2.4100	+16.425%	20	67	-92.116%
2026-05-18	2.0700	2.0700	2.0700	2.0700	-50.120%	1	69	-90.821%
2026-05-14	4.1000	4.1500	3.8400	4.1500	+30.094%	37	69	-95.422%
2026-05-13	3.1900	3.1900	3.1900	3.1900	-13.784%	3	59	-94.044%
2026-05-12	3.7000	3.7000	3.7000	3.7000	-17.778%	1	59	-94.865%
2026-05-11	4.0000	4.5000	4.0000	4.5000	+80.000%	11	59	-95.778%
2026-05-04	2.5000	2.5000	2.5000	2.5000	+38.889%	6	58	-92.400%
2026-04-30	1.8000	1.8000	1.8000	1.8000	+20.805%	1	58	-89.444%
2026-04-27	1.4900	1.4900	1.4900	1.4900	-2.614%	1	58	-87.248%
2026-04-24	1.5300	1.5300	1.5300	1.5300	-21.538%	2	58	-87.582%
2026-04-23	1.9900	1.9900	1.9500	1.9500	-20.408%	2	60	-90.256%
2026-04-22	2.4500	2.4500	2.4500	2.4500	-2.000%	1	60	-92.245%
2026-04-20	2.5000	2.5000	2.5000	2.5000	+20.773%	10	61	-92.400%
2026-04-17	2.0700	2.0700	2.0700	2.0700	-8.811%	3	52	-90.821%
2026-04-16	2.0000	2.2700	2.0000	2.2700	+18.229%	12	52	-91.630%
2026-04-15	1.9800	2.1200	1.9200	1.9200	+110.989%	15	50	-90.104%
2026-04-14	0.5500	0.9100	0.5500	0.9100	+213.793%	10	58	-79.121%
2026-04-10	0.2900	0.2900	0.2900	0.2900	-6.452%	1	51	-34.483%
2026-04-09	0.3100	0.3100	0.3100	0.3100	-3.125%	1	51	-38.710%
2026-04-08	0.3000	0.3200	0.3000	0.3200	-45.763%	23	51	-40.625%
2026-03-19	0.5900	0.5900	0.5900	0.5900	-30.588%	1	51	-67.797%
2026-02-23	0.8500	0.8500	0.8500	0.8500	-40.559%	1	51	-77.647%
2026-02-06	1.4300	1.4300	1.4300	1.4300	+20.168%	4	52	-86.713%
2026-02-05	1.3000	1.3000	1.1900	1.1900	-20.667%	9	48	-84.034%
2026-02-04	1.5000	1.5000	1.5000	1.5000	-42.529%	3	48	-87.333%
2026-01-29	2.8500	2.8500	2.4000	2.6100	-42.000%	13	51	-92.720%
2026-01-26	4.5000	4.5000	4.5000	4.5000	+21.622%	3	44	-95.778%
2025-12-31	3.7000	3.7000	3.7000	3.7000	0.000%	2	41	-94.865%
2025-12-30	3.7000	3.7000	3.7000	3.7000	+1.370%	1	41	-94.865%
2025-12-29	3.6500	3.6500	3.6500	3.6500	-47.857%	2	41	-94.795%
2025-12-04	7.0000	7.0000	7.0000	7.0000	+30.841%	1	41	-97.286%
2025-12-01	5.3500	5.3500	5.3500	5.3500	-11.130%	2	41	-96.449%
2025-11-25	6.0200	6.0200	6.0200	6.0200	+14.667%	5	39	-96.844%
2025-11-24	5.1500	5.2500	5.1200	5.2500	-9.639%	17	34	-96.381%
2025-11-14	5.8100	5.8100	5.8100	5.8100	-34.202%	1	37	-96.730%
2025-11-11	8.8300	8.8300	8.8300	8.8300	-6.561%	1	36	-97.848%
2025-11-10	10.5800	10.5800	9.4500	9.4500	+0.532%	3	35	-97.989%
2025-11-07	9.4500	9.4500	9.4000	9.4000	-8.738%	6	34	-97.979%
2025-11-06	10.3000	10.3000	10.3000	10.3000	+3.103%	2	40	-98.155%
2025-11-04	9.9900	9.9900	9.9900	9.9900	-26.490%	1	39	-98.098%
2025-10-29	13.8000	13.8000	13.5900	13.5900	-2.929%	7	38	-98.602%
2025-10-24	14.7100	15.2500	14.0000	14.0000	-3.846%	3	41	-98.643%
2025-10-23	14.3800	14.6200	14.3800	14.5600	+42.049%	19	40	-98.695%
2025-10-22	11.3000	11.3000	10.2500	10.2500	-18.651%	5	23	-98.146%
2025-10-20	13.3900	13.3900	12.6000	12.6000	-17.647%	2	19	-98.492%
2025-10-17	15.3000	15.3000	15.3000	15.3000	-10.839%	2	19	-98.758%
2025-10-16	17.1700	17.1700	17.1600	17.1600	-30.946%	3	20	-98.893%
2025-10-14	24.8500	24.8500	24.8500	24.8500	+18.616%	1	23	-99.235%
2025-10-10	20.3600	20.9500	20.3600	20.9500	-3.367%	2	23	-99.093%
2025-10-08	22.7500	22.7500	21.4600	21.6800	-9.213%	4	22	-99.124%
2025-10-07	24.2500	24.2500	23.6100	23.8800	+5.898%	3	21	-99.204%
2025-10-06	20.8000	22.5500	20.8000	22.5500	+20.267%	16	19	-99.157%
2025-10-03	16.9500	18.7500	16.9500	18.7500	+14.190%	8	9	-98.987%
2025-10-02	16.1700	16.4200	16.1700	16.4200	+18.986%	3	5	-98.843%
2025-10-01	13.8000	13.8000	13.8000	13.8000	+0.583%	1	2	-98.623%
2025-09-30	13.7700	13.7700	13.7200	13.7200	-7.609%	2	1	-98.615%
2025-09-29	15.1200	15.1200	14.8500	14.8500	0.000%	2	1	-98.721%

.dark-mode .pCXvYy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pCXvYy{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260918C105IONQ Sep 18 2026 105.00 Call (IONQ260918C00105000)option OPRA

IONQ20260918C105
IONQ Sep 18 2026 105.00 Call (IONQ260918C00105000)
option OPRA