Dark

IONQ20260918C120
IONQ Sep 18 2026 120.00 Call (IONQ260918C00120000)
option OPRA

EOD

Aug 5, 2026

0.1000+25.000%(+0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1000	0.1000	0.1000	0.1000	+25.000%	10	1,598	0.000%
2026-08-04	0.0800	0.0800	0.0800	0.0800	+14.286%	20	1,598	+25.000%
2026-08-03	0.1000	0.1100	0.0700	0.0700	+40.000%	16	1,578	+42.857%
2026-07-31	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,568	+100.000%
2026-07-30	0.0600	0.0600	0.0500	0.0500	-68.750%	22	1,568	+100.000%
2026-07-29	0.1900	0.1900	0.1600	0.1600	+60.000%	2	1,547	-37.500%
2026-07-28	0.1400	0.1500	0.0800	0.1000	0.000%	20	1,546	0.000%
2026-07-27	0.0400	0.1000	0.0400	0.1000	-16.667%	28	1,543	0.000%
2026-07-24	0.0500	0.1200	0.0500	0.1200	+71.429%	5	1,543	-16.667%
2026-07-22	0.0700	0.0700	0.0700	0.0700	-73.077%	1	1,541	+42.857%
2026-07-21	0.1400	0.2600	0.1000	0.2600	+160.000%	10	1,542	-61.538%
2026-07-20	0.0700	0.2000	0.0700	0.1000	+11.111%	21	1,541	0.000%
2026-07-17	0.0900	0.0900	0.0900	0.0900	0.000%	10	1,529	+11.111%
2026-07-16	0.0900	0.0900	0.0900	0.0900	-52.632%	1	1,519	+11.111%
2026-07-14	0.1900	0.1900	0.1900	0.1900	0.000%	1	1,519	-47.368%
2026-07-13	0.2500	0.2600	0.1700	0.1900	-45.714%	111	1,518	-47.368%
2026-07-09	0.3500	0.3600	0.3500	0.3500	-12.500%	8	1,519	-71.429%
2026-07-08	0.4000	0.4000	0.3600	0.4000	-20.000%	16	1,514	-75.000%
2026-07-07	0.5000	0.5000	0.5000	0.5000	-19.355%	1	1,509	-80.000%
2026-07-06	0.7300	0.8000	0.6200	0.6200	+5.085%	7	1,508	-83.871%
2026-07-02	0.5900	0.5900	0.5900	0.5900	-37.895%	75	1,428	-83.051%
2026-07-01	0.9500	0.9500	0.9500	0.9500	+5.556%	34	1,428	-89.474%
2026-06-30	0.9100	0.9100	0.9000	0.9000	-14.286%	18	1,462	-88.889%
2026-06-29	0.8800	1.0500	0.8800	1.0500	+10.526%	6	1,478	-90.476%
2026-06-26	0.9300	0.9500	0.9300	0.9500	0.000%	6	1,475	-89.474%
2026-06-25	1.0000	1.0000	0.9200	0.9500	-24.000%	22	1,469	-89.474%
2026-06-24	1.3900	1.3900	1.2500	1.2500	-40.758%	5	1,449	-92.000%
2026-06-22	1.7700	2.6200	1.7700	2.1100	+47.552%	12	1,451	-95.261%
2026-06-18	1.5000	1.5000	1.2600	1.4300	-7.143%	4	1,450	-93.007%
2026-06-17	1.7400	1.7400	1.5000	1.5400	-17.647%	5	1,450	-93.506%
2026-06-16	1.9300	1.9900	1.8400	1.8700	-27.519%	123	1,450	-94.652%
2026-06-15	2.2700	2.5800	2.2700	2.5800	+35.079%	4	1,545	-96.124%
2026-06-12	1.8900	2.1500	1.8100	1.9100	-4.975%	396	1,543	-94.764%
2026-06-11	2.0000	2.0100	2.0000	2.0100	-12.609%	11	1,780	-95.025%
2026-06-10	2.5800	2.5800	2.3000	2.3000	+3.139%	7	1,780	-95.652%
2026-06-09	2.7800	2.7800	2.2300	2.2300	-34.795%	10	1,783	-95.516%
2026-06-08	2.7600	3.5900	2.2200	3.4200	+32.558%	28	1,783	-97.076%
2026-06-05	3.8900	4.0100	2.4500	2.5800	-47.879%	38	1,780	-96.124%
2026-06-04	5.0000	5.1000	4.4000	4.9500	-6.604%	39	1,797	-97.980%
2026-06-03	5.5000	6.4000	5.3000	5.3000	-15.200%	28	1,812	-98.113%
2026-06-02	6.5000	6.5200	5.5500	6.2500	+6.474%	23	1,820	-98.400%
2026-06-01	5.2500	6.7500	5.2000	5.8700	0.000%	142	1,822	-98.296%
2026-05-29	5.7500	6.0500	5.2500	5.8700	-6.825%	127	1,845	-98.296%
2026-05-28	4.9000	6.8500	4.6500	6.3000	+26.506%	152	1,857	-98.413%
2026-05-27	4.4000	5.3500	3.4500	4.9800	+12.670%	450	1,805	-97.992%
2026-05-26	3.8500	4.5000	3.7000	4.4200	+0.455%	248	1,674	-97.738%
2026-05-22	3.7500	5.0000	3.7500	4.4000	+56.584%	93	1,562	-97.727%
2026-05-21	2.4300	3.7000	2.4300	2.8100	+67.262%	141	1,500	-96.441%
2026-05-20	1.6500	1.7700	1.5900	1.6800	+38.843%	11	1,500	-94.048%
2026-05-19	1.4500	1.4500	1.2000	1.2100	-11.029%	36	1,496	-91.736%
2026-05-18	1.9500	1.9700	1.3600	1.3600	-32.000%	18	1,496	-92.647%
2026-05-15	2.2800	2.2800	1.9500	2.0000	-34.853%	9	1,496	-95.000%
2026-05-14	2.6700	3.1000	2.6600	3.0700	+8.099%	12	1,500	-96.743%
2026-05-13	2.4000	2.8400	2.4000	2.8400	+18.333%	36	1,491	-96.479%
2026-05-12	3.1500	3.7200	2.3500	2.4000	-28.358%	37	1,491	-95.833%
2026-05-11	1.6400	3.5500	1.6400	3.3500	+123.333%	162	1,491	-97.015%
2026-05-08	1.5500	1.5500	1.4000	1.5000	-1.961%	32	1,407	-93.333%
2026-05-07	1.9100	2.0900	1.5000	1.5300	-42.264%	13	1,404	-93.464%
2026-05-06	1.8800	2.8000	1.7000	2.6500	+44.809%	180	1,406	-96.226%
2026-05-05	1.4400	1.8300	1.4300	1.8300	+18.065%	64	1,357	-94.536%
2026-05-04	1.5000	1.8000	1.4800	1.5500	+14.815%	22	1,316	-93.548%
2026-05-01	1.5000	1.5000	1.3500	1.3500	0.000%	25	1,306	-92.593%
2026-04-30	0.9600	1.3800	0.9600	1.3500	-2.878%	14	1,306	-92.593%
2026-04-28	1.4400	1.4400	1.3600	1.3900	+15.833%	6	1,306	-92.806%
2026-04-27	1.1000	1.2000	1.0800	1.2000	-2.439%	59	1,307	-91.667%
2026-04-24	1.2900	1.3800	1.2300	1.2300	-1.600%	16	1,294	-91.870%
2026-04-23	1.7200	1.7200	0.9600	1.2500	-32.432%	22	1,293	-92.000%
2026-04-22	1.9300	1.9600	1.8500	1.8500	+1.648%	38	1,311	-94.595%
2026-04-21	1.9800	2.0500	1.6800	1.8200	-8.543%	1,791	2,017	-94.505%
2026-04-20	1.5400	1.9900	1.5400	1.9900	+20.606%	12	2,017	-94.975%
2026-04-17	1.5400	1.6500	1.5000	1.6500	-2.941%	13	2,018	-93.939%
2026-04-16	1.6500	1.8100	1.3500	1.7000	+9.677%	1,812	2,008	-94.118%
2026-04-15	1.0000	1.8400	1.0000	1.5500	+146.032%	9	236	-93.548%
2026-04-14	0.6200	0.6300	0.6200	0.6300	+142.308%	30	233	-84.127%
2026-04-13	0.2600	0.2600	0.2600	0.2600	+13.043%	1	203	-61.538%
2026-04-10	0.2300	0.2300	0.2300	0.2300	-8.000%	1	204	-56.522%
2026-04-09	0.2500	0.2500	0.2500	0.2500	-13.793%	5	204	-60.000%
2026-04-06	0.2600	0.2900	0.2600	0.2900	+7.407%	11	199	-65.517%
2026-04-02	0.3800	0.3800	0.2700	0.2700	+8.000%	50	226	-62.963%
2026-04-01	0.2500	0.2500	0.2500	0.2500	-34.211%	6	226	-60.000%
2026-03-23	0.3800	0.3800	0.3800	0.3800	-7.317%	2	232	-73.684%
2026-03-20	0.4100	0.4100	0.4100	0.4100	+36.667%	1	232	-75.610%
2026-03-19	0.3000	0.3000	0.3000	0.3000	-37.500%	2	232	-66.667%
2026-03-18	0.4800	0.4800	0.4800	0.4800	-4.000%	1	234	-79.167%
2026-03-17	0.4800	0.5000	0.4800	0.5000	0.000%	16	235	-80.000%
2026-03-16	0.6800	0.6800	0.5000	0.5000	-9.091%	3	220	-80.000%
2026-03-12	0.5500	0.5500	0.5500	0.5500	-3.509%	1	221	-81.818%
2026-03-11	0.5700	0.5700	0.5700	0.5700	-25.974%	3	220	-82.456%
2026-03-10	0.7700	0.7700	0.7700	0.7700	-23.000%	4	217	-87.013%
2026-03-02	1.0000	1.0000	1.0000	1.0000	-3.846%	2	213	-90.000%
2026-02-27	1.0400	1.0400	1.0400	1.0400	-35.000%	10	211	-90.385%
2026-02-26	1.2500	1.6000	1.2500	1.6000	+60.000%	47	211	-93.750%
2026-02-25	1.0000	1.0000	1.0000	1.0000	+5.263%	1	182	-90.000%
2026-02-18	0.9500	0.9500	0.9500	0.9500	+5.556%	1	182	-89.474%
2026-02-17	0.9000	0.9000	0.9000	0.9000	0.000%	1	183	-88.889%
2026-02-12	0.9000	0.9000	0.9000	0.9000	-26.829%	11	182	-88.889%
2026-02-09	1.2300	1.2300	1.2300	1.2300	+11.818%	1	192	-91.870%
2026-02-05	1.1000	1.1000	1.1000	1.1000	+10.000%	4	192	-90.909%
2026-02-04	1.0000	1.0000	1.0000	1.0000	-33.333%	5	196	-90.000%
2026-02-03	1.6600	1.6600	1.5000	1.5000	-4.459%	11	196	-93.333%
2026-02-02	1.5800	1.5800	1.5700	1.5700	+1.290%	2	207	-93.631%
2026-01-30	2.2800	2.2800	1.5500	1.5500	-26.887%	22	209	-93.548%
2026-01-29	2.2600	2.2600	2.1200	2.1200	-16.535%	2	216	-95.283%
2026-01-28	2.4900	2.5400	2.4400	2.5400	+15.455%	5	218	-96.063%
2026-01-27	2.2000	2.2000	2.2000	2.2000	-34.328%	1	217	-95.455%
2026-01-23	3.3500	3.3500	3.3500	3.3500	-1.471%	4	217	-97.015%
2026-01-22	3.4000	3.4000	3.4000	3.4000	+13.333%	1	217	-97.059%
2026-01-21	3.0000	3.0000	3.0000	3.0000	-30.233%	8	216	-96.667%
2026-01-20	3.5200	4.3000	3.5200	4.3000	+7.769%	2	216	-97.674%
2026-01-16	3.8500	3.9900	3.8500	3.9900	+16.327%	2	212	-97.494%
2026-01-15	3.4000	3.4300	3.4000	3.4300	-11.598%	2	212	-97.085%
2026-01-14	3.8800	3.8800	3.8800	3.8800	+3.467%	1	211	-97.423%
2026-01-12	3.6500	3.7500	3.6500	3.7500	-0.531%	2	211	-97.333%
2026-01-09	3.7700	3.7700	3.7700	3.7700	+7.714%	1	210	-97.347%
2026-01-07	4.1000	4.1000	3.5000	3.5000	+6.061%	7	212	-97.143%
2026-01-06	3.3000	3.3000	3.3000	3.3000	-5.444%	2	214	-96.970%
2026-01-05	2.9700	3.4900	2.9700	3.4900	+35.271%	13	200	-97.135%
2026-01-02	2.5800	2.5800	2.5800	2.5800	-0.769%	10	200	-96.124%
2025-12-31	2.6200	2.6200	2.6000	2.6000	-14.754%	6	195	-96.154%
2025-12-30	3.0500	3.0500	3.0500	3.0500	+8.929%	5	195	-96.721%
2025-12-29	2.8000	2.8000	2.8000	2.8000	-8.197%	1	190	-96.429%
2025-12-26	3.1500	3.2500	3.0500	3.0500	-32.967%	31	189	-96.721%
2025-12-23	4.4000	4.5500	4.4000	4.5500	-9.000%	21	199	-97.802%
2025-12-22	4.4500	5.0000	4.4500	5.0000	+36.986%	15	178	-98.000%
2025-12-18	3.3000	3.6500	3.3000	3.6500	+14.063%	12	167	-97.260%
2025-12-17	4.2700	4.2700	3.2000	3.2000	-14.209%	4	157	-96.875%
2025-12-16	3.7300	3.7300	3.7300	3.7300	-24.494%	7	156	-97.319%
2025-12-11	4.9400	4.9400	4.9400	4.9400	-1.200%	1	156	-97.976%
2025-12-10	5.0000	5.0000	5.0000	5.0000	-1.961%	1	156	-98.000%
2025-12-09	5.1000	5.1000	5.1000	5.1000	-4.135%	4	157	-98.039%
2025-12-05	5.0000	5.3300	5.0000	5.3200	-22.336%	52	157	-98.120%
2025-12-04	5.7500	6.8500	5.7500	6.8500	+38.384%	14	105	-98.540%
2025-11-26	4.7500	4.9500	4.7000	4.9500	+10.000%	3	104	-97.980%
2025-11-20	4.7500	4.7500	4.5000	4.5000	-28.910%	21	104	-97.778%
2025-11-19	6.3300	6.3300	6.3300	6.3300	-2.012%	1	104	-98.420%
2025-11-18	6.3000	6.4600	5.7700	6.4600	+11.379%	33	103	-98.452%
2025-11-17	5.8000	5.8000	5.8000	5.8000	0.000%	1	78	-98.276%
2025-11-14	5.0000	6.4000	5.0000	5.8000	+10.476%	31	78	-98.276%
2025-11-13	5.6200	5.6200	5.2200	5.2500	-26.160%	43	100	-98.095%
2025-11-12	7.1100	7.1100	7.1100	7.1100	-7.301%	1	60	-98.594%
2025-11-11	8.3100	8.3100	7.6700	7.6700	-19.433%	11	60	-98.696%
2025-11-10	9.5200	9.5200	9.5200	9.5200	+25.263%	1	60	-98.950%
2025-11-07	7.6000	7.6000	7.6000	7.6000	-19.577%	10	61	-98.684%
2025-11-06	9.4500	9.4500	9.4500	9.4500	+21.935%	1	61	-98.942%
2025-11-05	9.0000	9.0000	7.7500	7.7500	-5.832%	12	62	-98.710%
2025-11-04	9.5600	9.5600	8.2300	8.2300	-17.700%	3	72	-98.785%
2025-11-03	10.0000	10.0000	10.0000	10.0000	-15.038%	1	72	-99.000%
2025-10-31	11.7700	11.7700	11.7700	11.7700	-1.917%	1	72	-99.150%
2025-10-29	12.3000	12.3000	11.5000	12.0000	+9.091%	5	72	-99.167%
2025-10-28	11.0000	11.0000	11.0000	11.0000	-13.386%	1	69	-99.091%
2025-10-27	12.6000	12.7000	12.6000	12.7000	+6.723%	2	68	-99.213%
2025-10-24	12.6300	12.6300	11.5500	11.9000	-1.490%	6	68	-99.160%
2025-10-23	12.3000	12.8700	12.0800	12.0800	+33.040%	10	62	-99.172%
2025-10-22	10.0000	10.0000	9.0800	9.0800	-21.043%	3	57	-98.899%
2025-10-21	11.2000	11.5000	10.7000	11.5000	+4.545%	6	57	-99.130%
2025-10-20	11.0000	11.0000	11.0000	11.0000	-13.386%	4	57	-99.091%
2025-10-17	12.0000	13.1500	12.0000	12.7000	-9.737%	6	57	-99.213%
2025-10-16	15.3100	15.4000	14.0700	14.0700	-23.115%	12	59	-99.289%
2025-10-15	20.6600	20.6600	18.3000	18.3000	-15.199%	4	47	-99.454%
2025-10-14	22.1000	22.1000	21.5800	21.5800	+8.551%	32	47	-99.537%
2025-10-13	19.5600	19.8800	19.5600	19.8800	+8.161%	7	15	-99.497%
2025-10-10	18.9500	18.9500	16.9000	18.3800	+2.912%	8	15	-99.456%
2025-10-09	19.5000	19.5000	17.8600	17.8600	-0.279%	8	0	-99.440%
2025-10-08	17.9100	17.9100	17.9100	17.9100	0.000%	1	0	-99.442%

.dark-mode .GM93vg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GM93vg{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260918C120IONQ Sep 18 2026 120.00 Call (IONQ260918C00120000)option OPRA

IONQ20260918C120
IONQ Sep 18 2026 120.00 Call (IONQ260918C00120000)
option OPRA