Dark

IONQ20260918C110
IONQ Sep 18 2026 110.00 Call (IONQ260918C00110000)
option OPRA

EOD

Jul 28, 2026

0.0800-63.636%(-0.1400)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.0100	0.0800	0.0100	0.0800	-63.636%	7	754	0.000%
2026-07-27	0.2200	0.2200	0.2200	0.2200	+214.286%	2	756	-63.636%
2026-07-24	0.1000	0.1000	0.0700	0.0700	-30.000%	2	755	+14.286%
2026-07-22	0.1000	0.1000	0.1000	0.1000	-33.333%	2	757	-20.000%
2026-07-20	0.1500	0.1500	0.1500	0.1500	0.000%	1	758	-46.667%
2026-07-17	0.1400	0.1500	0.1400	0.1500	0.000%	2	758	-46.667%
2026-07-16	0.1500	0.1500	0.1500	0.1500	-25.000%	1	759	-46.667%
2026-07-15	0.2100	0.2100	0.2000	0.2000	-25.926%	3	759	-60.000%
2026-07-13	0.2300	0.2700	0.2300	0.2700	+8.000%	28	759	-70.370%
2026-07-10	0.2500	0.2500	0.2500	0.2500	-41.860%	2	787	-68.000%
2026-07-09	0.5300	0.5300	0.4300	0.4300	-20.370%	6	785	-81.395%
2026-07-08	0.5400	0.5400	0.5100	0.5400	-3.571%	6	780	-85.185%
2026-07-07	0.7500	0.7500	0.5600	0.5600	-34.118%	23	786	-85.714%
2026-07-06	0.8500	0.8500	0.8500	0.8500	-37.037%	501	806	-90.588%
2026-07-01	1.3500	1.3500	1.3500	1.3500	+4.651%	6	342	-94.074%
2026-06-30	1.2900	1.2900	1.2900	1.2900	+4.878%	1	342	-93.798%
2026-06-29	1.2300	1.2300	1.2300	1.2300	+4.237%	1	342	-93.496%
2026-06-26	1.2400	1.2700	1.1800	1.1800	-23.377%	8	341	-93.220%
2026-06-25	1.5100	1.5800	1.5000	1.5400	-44.203%	103	341	-94.805%
2026-06-22	2.1200	2.7600	2.1200	2.7600	+67.273%	9	409	-97.101%
2026-06-18	1.8700	1.8700	1.6500	1.6500	-14.508%	9	394	-95.152%
2026-06-17	1.9400	1.9400	1.9300	1.9300	-10.233%	3	394	-95.855%
2026-06-16	2.5100	2.5100	2.1500	2.1500	-37.135%	17	394	-96.279%
2026-06-15	3.1500	3.4200	3.1500	3.4200	+32.046%	23	410	-97.661%
2026-06-12	2.5000	2.6000	2.4000	2.5900	+11.159%	31	413	-96.911%
2026-06-11	2.3300	2.3300	2.3300	2.3300	-19.377%	2	435	-96.567%
2026-06-10	3.1300	3.4000	2.8800	2.8900	+1.404%	38	434	-97.232%
2026-06-09	2.8800	2.8800	2.8500	2.8500	-35.955%	2	428	-97.193%
2026-06-08	3.7000	4.4500	3.7000	4.4500	+36.923%	45	430	-98.202%
2026-06-05	4.6900	4.6900	3.2500	3.2500	-43.082%	7	426	-97.538%
2026-06-04	6.4000	6.4000	5.7100	5.7100	-11.335%	4	422	-98.599%
2026-06-03	7.8900	7.8900	6.3100	6.4400	-8.000%	107	420	-98.758%
2026-06-02	7.0000	7.0000	7.0000	7.0000	-4.110%	1	313	-98.857%
2026-06-01	7.0200	7.4500	7.0200	7.3000	+6.569%	59	312	-98.904%
2026-05-29	7.6000	7.6000	6.2500	6.8500	-5.125%	28	318	-98.832%
2026-05-28	6.2400	7.9300	6.0100	7.2200	+18.361%	171	323	-98.892%
2026-05-27	4.9500	6.1000	4.9500	6.1000	+7.018%	2	175	-98.689%
2026-05-22	5.0100	5.7000	5.0100	5.7000	+66.181%	67	175	-98.596%
2026-05-21	3.4900	4.2500	3.4300	3.4300	+107.879%	26	161	-97.668%
2026-05-20	1.6500	1.6500	1.6500	1.6500	+3.774%	1	161	-95.152%
2026-05-19	1.4600	1.7000	1.4600	1.5900	-14.973%	106	105	-94.969%
2026-05-18	1.8700	1.8700	1.8700	1.8700	-31.250%	1	105	-95.722%
2026-05-15	2.6400	2.7200	2.6400	2.7200	-26.486%	3	105	-97.059%
2026-05-14	3.2700	3.7000	3.2700	3.7000	+23.746%	25	104	-97.838%
2026-05-13	3.0000	3.0000	2.9900	2.9900	+8.727%	4	84	-97.324%
2026-05-12	3.1200	3.1200	2.7500	2.7500	-30.380%	11	84	-97.091%
2026-05-11	3.5900	4.2500	3.5900	3.9500	+103.608%	22	84	-97.975%
2026-05-07	2.3800	2.3800	1.9400	1.9400	-20.816%	4	64	-95.876%
2026-05-06	2.4500	2.4500	2.4500	2.4500	+94.444%	1	61	-96.735%
2026-04-29	1.2600	1.2600	1.2600	1.2600	-12.500%	1	61	-93.651%
2026-04-28	1.4400	1.4400	1.4400	1.4400	-15.294%	3	61	-94.444%
2026-04-27	1.7000	1.7000	1.7000	1.7000	+12.583%	1	60	-95.294%
2026-04-23	2.0700	2.0700	1.5100	1.5100	-35.470%	5	59	-94.702%
2026-04-22	2.5000	2.5000	2.2300	2.3400	+0.862%	18	57	-96.581%
2026-04-21	2.4400	2.4400	2.3200	2.3200	0.000%	3	62	-96.552%
2026-04-20	2.1000	2.3200	2.1000	2.3200	+28.889%	4	62	-96.552%
2026-04-17	1.7100	1.8000	1.7100	1.8000	-13.462%	4	60	-95.556%
2026-04-16	1.8300	2.0800	1.8300	2.0800	+11.828%	5	60	-96.154%
2026-04-15	1.7300	1.8600	1.7300	1.8600	+541.379%	2	60	-95.699%
2026-04-08	0.2900	0.2900	0.2900	0.2900	-3.333%	5	59	-72.414%
2026-03-30	0.3000	0.3000	0.3000	0.3000	-34.783%	3	54	-73.333%
2026-03-23	0.4600	0.4600	0.4600	0.4600	-6.122%	5	54	-82.609%
2026-03-20	0.4900	0.4900	0.4900	0.4900	-2.000%	4	54	-83.673%
2026-03-19	0.5000	0.5000	0.5000	0.5000	-57.983%	10	58	-84.000%
2026-03-03	0.7100	1.1900	0.7100	1.1900	-0.833%	21	68	-93.277%
2026-02-18	1.2000	1.2000	1.2000	1.2000	-2.439%	1	69	-93.333%
2026-02-17	1.2300	1.2300	1.2300	1.2300	+0.820%	10	69	-93.496%
2026-02-13	1.2200	1.2200	1.2200	1.2200	-35.450%	5	64	-93.443%
2026-02-10	1.8900	1.8900	1.8900	1.8900	+64.348%	1	64	-95.767%
2026-02-05	1.2000	1.3500	1.0800	1.1500	-39.791%	65	64	-93.043%
2026-02-03	1.9200	1.9200	1.9100	1.9100	-42.985%	10	116	-95.812%
2026-01-21	3.3000	3.4000	3.3000	3.3500	-32.323%	4	116	-97.612%
2026-01-20	4.9500	4.9500	4.8500	4.9500	+7.609%	4	116	-98.384%
2026-01-09	4.6000	4.6000	4.6000	4.6000	-2.128%	10	116	-98.261%
2026-01-08	4.7000	4.7000	4.7000	4.7000	+29.834%	10	106	-98.298%
2026-01-05	3.6200	3.6200	3.6200	3.6200	-25.052%	10	97	-97.790%
2025-12-24	4.8300	4.8300	4.8300	4.8300	-20.690%	1	97	-98.344%
2025-12-22	6.0900	6.0900	6.0900	6.0900	+6.842%	20	97	-98.686%
2025-12-10	5.7000	5.7000	5.7000	5.7000	+7.547%	2	77	-98.596%
2025-12-02	5.7900	5.7900	5.3000	5.3000	-3.636%	18	75	-98.491%
2025-11-28	5.5000	5.5000	5.5000	5.5000	-1.610%	2	75	-98.545%
2025-11-26	5.9000	5.9300	5.4500	5.5900	-35.075%	47	30	-98.569%
2025-11-11	8.6100	8.6100	8.6100	8.6100	-34.023%	1	30	-99.071%
2025-10-31	13.0500	13.0500	13.0500	13.0500	-2.612%	2	29	-99.387%
2025-10-30	13.4000	13.4000	13.4000	13.4000	-2.899%	3	29	-99.403%
2025-10-24	13.8000	13.8000	13.8000	13.8000	+2.679%	1	30	-99.420%
2025-10-23	13.4400	13.4400	13.4400	13.4400	-4.000%	1	30	-99.405%
2025-10-17	15.2700	15.2700	14.0000	14.0000	-12.500%	13	29	-99.429%
2025-10-16	19.5000	19.5000	16.0000	16.0000	-22.141%	4	17	-99.500%
2025-10-15	20.5500	20.5500	20.5500	20.5500	-19.569%	2	15	-99.611%
2025-10-13	25.3100	25.5500	25.3100	25.5500	+25.245%	11	14	-99.687%
2025-10-09	20.4000	20.4000	20.4000	20.4000	-0.342%	1	3	-99.608%
2025-10-08	20.4700	20.4700	20.4700	20.4700	0.000%	3	0	-99.609%

.dark-mode .RC1FPy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RC1FPy{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260918C110IONQ Sep 18 2026 110.00 Call (IONQ260918C00110000)option OPRA

IONQ20260918C110
IONQ Sep 18 2026 110.00 Call (IONQ260918C00110000)
option OPRA