Dark

IONQ20260918C30
IONQ Sep 18 2026 30.00 Call (IONQ260918C00030000)
option OPRA

EOD

Aug 5, 2026

11.40-13.636%(-1.80)1,295

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	12.2000	12.4000	11.4000	11.4000	-13.636%	1,295	1,894	0.000%
2026-08-04	11.7500	13.2000	11.5500	13.2000	+14.088%	15	930	-13.636%
2026-08-03	11.1700	11.5700	11.1700	11.5700	+31.777%	13	932	-1.469%
2026-07-31	8.7800	8.7800	8.7800	8.7800	+2.212%	2	935	+29.841%
2026-07-30	6.9000	8.5900	6.9000	8.5900	+34.219%	17	937	+32.712%
2026-07-29	7.0500	7.0500	5.9500	6.4000	-5.185%	23	933	+78.125%
2026-07-28	7.0000	7.2000	6.0000	6.7500	-10.000%	28	925	+68.889%
2026-07-27	9.2000	9.2000	7.5000	7.5000	+18.110%	119	916	+52.000%
2026-07-24	6.8500	6.8800	6.3200	6.3500	-14.765%	78	819	+79.528%
2026-07-23	7.7500	7.7500	7.3500	7.4500	-11.098%	327	750	+53.020%
2026-07-22	8.4500	8.4500	8.3800	8.3800	-2.558%	6	456	+36.038%
2026-07-21	8.5400	8.7500	8.2000	8.6000	+7.500%	17	460	+32.558%
2026-07-20	8.6000	8.6000	8.0000	8.0000	-3.614%	5	449	+42.500%
2026-07-17	8.1800	8.8400	7.6000	8.3000	-5.143%	40	444	+37.349%
2026-07-16	8.9900	8.9900	8.3500	8.7500	-13.108%	25	418	+30.286%
2026-07-15	12.0000	12.0000	10.0700	10.0700	-12.965%	3	426	+13.208%
2026-07-14	11.5700	11.5700	11.5700	11.5700	-7.068%	1	423	-1.469%
2026-07-13	12.4500	12.4500	12.4500	12.4500	-26.979%	35	422	-8.434%
2026-07-09	16.9200	17.0500	16.9200	17.0500	+3.333%	14	422	-33.138%
2026-07-07	17.0000	17.0000	16.5000	16.5000	-23.184%	10	432	-30.909%
2026-07-06	21.4800	21.4800	21.4800	21.4800	-11.093%	5	427	-46.927%
2026-07-02	24.1600	24.1600	24.1600	24.1600	+1.726%	1	426	-52.815%
2026-07-01	23.7500	23.7500	23.7500	23.7500	-4.040%	2	426	-52.000%
2026-06-30	24.7500	24.7500	24.7500	24.7500	-1.000%	1	424	-53.939%
2026-06-29	25.0000	25.0000	25.0000	25.0000	+7.852%	1	424	-54.400%
2026-06-26	23.1800	23.1800	23.1800	23.1800	+2.703%	1	423	-50.820%
2026-06-25	22.5700	22.5700	22.5700	22.5700	-12.519%	2	422	-49.490%
2026-06-24	25.8000	25.8000	25.8000	25.8000	-18.586%	1	422	-55.814%
2026-06-23	31.6900	31.6900	31.6900	31.6900	+6.521%	1	422	-64.027%
2026-06-22	29.7500	29.7500	29.7500	29.7500	+14.423%	1	423	-61.681%
2026-06-18	26.0000	26.0000	26.0000	26.0000	-4.866%	1	421	-56.154%
2026-06-17	27.3300	27.3300	27.3300	27.3300	-16.243%	1	421	-58.288%
2026-06-15	32.6300	32.6300	32.6300	32.6300	-9.361%	2	421	-65.063%
2026-06-08	36.0000	36.0000	36.0000	36.0000	+27.208%	1	419	-68.333%
2026-06-05	32.4500	32.6500	28.3000	28.3000	-23.140%	6	418	-59.717%
2026-06-04	36.8200	36.8200	36.8200	36.8200	-13.078%	1	415	-69.039%
2026-06-01	42.2000	42.3600	42.2000	42.3600	+2.245%	2	415	-73.088%
2026-05-28	38.5100	41.4300	38.5100	41.4300	+12.276%	17	415	-72.484%
2026-05-27	36.9000	36.9000	36.9000	36.9000	+6.957%	1	401	-69.106%
2026-05-22	34.5000	34.5000	34.5000	34.5000	+18.557%	1	402	-66.957%
2026-05-21	28.0000	29.1000	28.0000	29.1000	+38.571%	11	402	-60.825%
2026-05-19	18.7500	21.0000	18.7000	21.0000	+1.010%	16	402	-45.714%
2026-05-18	21.0700	21.0700	20.7900	20.7900	-28.434%	10	411	-45.166%
2026-05-14	28.0000	29.0500	28.0000	29.0500	+8.801%	9	411	-60.757%
2026-05-13	27.4500	27.8000	26.7000	26.7000	+6.037%	8	412	-57.303%
2026-05-12	25.1800	25.1800	25.1800	25.1800	-15.076%	1	412	-54.726%
2026-05-11	26.0800	30.4500	26.0800	29.6500	+26.170%	15	412	-61.551%
2026-05-07	21.9500	23.5000	21.9500	23.5000	-1.053%	7	409	-51.489%
2026-05-06	21.6500	23.7500	21.6500	23.7500	+24.672%	7	405	-52.000%
2026-05-05	19.0500	19.0500	19.0500	19.0500	-4.319%	3	405	-40.157%
2026-05-04	19.9100	19.9100	19.9100	19.9100	+10.611%	2	402	-42.742%
2026-04-30	16.4500	18.3000	16.4500	18.0000	+14.286%	32	402	-36.667%
2026-04-27	16.0000	16.0000	15.7500	15.7500	-3.963%	28	422	-27.619%
2026-04-24	17.4800	17.4800	15.8900	16.4000	-10.383%	5	426	-30.488%
2026-04-23	18.3000	18.3000	18.3000	18.3000	-12.857%	22	424	-37.705%
2026-04-22	21.0000	21.6000	20.3000	21.0000	+5.263%	70	402	-45.714%
2026-04-21	19.9500	19.9500	19.9500	19.9500	-5.674%	5	377	-42.857%
2026-04-20	20.3600	21.6500	20.3600	21.1500	+10.156%	16	377	-46.099%
2026-04-17	18.8000	19.2000	17.9500	19.2000	+1.426%	10	393	-40.625%
2026-04-16	17.7000	18.9300	16.0000	18.9300	+6.949%	66	391	-39.778%
2026-04-15	14.2000	17.7000	14.2000	17.7000	+68.571%	29	368	-35.593%
2026-04-14	9.0300	11.2500	9.0300	10.5000	+67.197%	166	369	+8.571%
2026-04-13	6.3000	6.3000	6.2800	6.2800	-1.102%	14	276	+81.529%
2026-04-10	6.1500	6.5500	5.9100	6.3500	+9.483%	51	269	+79.528%
2026-04-09	6.1000	6.1500	5.8000	5.8000	-13.433%	7	266	+96.552%
2026-04-08	7.3800	7.3800	6.7000	6.7000	+8.065%	7	264	+70.149%
2026-04-07	6.2000	6.2800	6.2000	6.2000	-9.489%	9	265	+83.871%
2026-04-06	6.6500	6.8500	6.5000	6.8500	+4.580%	26	257	+66.423%
2026-04-02	6.0000	6.5500	6.0000	6.5500	+11.584%	5	229	+74.046%
2026-04-01	6.8000	6.8000	5.8700	5.8700	+16.700%	53	229	+94.208%
2026-03-30	5.5000	5.6500	5.0300	5.0300	-13.276%	14	176	+126.640%
2026-03-27	6.7700	6.7700	5.8000	5.8000	-20.548%	31	177	+96.552%
2026-03-26	8.2500	8.2500	7.2700	7.3000	-19.426%	73	162	+56.164%
2026-03-25	9.0600	9.0600	9.0600	9.0600	-4.632%	2	105	+25.828%
2026-03-24	9.4000	9.5000	9.1500	9.5000	-2.062%	11	104	+20.000%
2026-03-23	8.5000	9.7000	8.5000	9.7000	+22.475%	15	104	+17.526%
2026-03-20	7.9000	7.9200	7.9000	7.9200	-3.650%	7	100	+43.939%
2026-03-19	8.4000	8.4000	8.1900	8.2200	-16.970%	50	99	+38.686%
2026-03-17	9.9000	9.9000	9.9000	9.9000	+7.027%	1	122	+15.152%
2026-03-16	9.2500	9.2500	9.2500	9.2500	-11.058%	5	122	+23.243%
2026-03-13	10.4000	10.4000	10.4000	10.4000	+4.000%	5	117	+9.615%
2026-03-12	10.7500	10.7500	10.0000	10.0000	-12.281%	13	112	+14.000%
2026-03-11	10.7000	11.4000	10.7000	11.4000	-2.397%	6	101	0.000%
2026-03-05	11.6300	11.6800	11.6300	11.6800	-15.971%	47	95	-2.397%
2026-03-02	13.3800	13.9000	13.3800	13.9000	+9.020%	10	49	-17.986%
2026-02-27	12.7500	12.7500	12.7500	12.7500	-20.362%	1	57	-10.588%
2026-02-26	15.7200	16.0100	15.5400	16.0100	+46.478%	5	57	-28.795%
2026-02-25	10.9300	10.9300	10.9300	10.9300	+21.444%	2	57	+4.300%
2026-02-24	9.2500	9.2500	9.0000	9.0000	-3.017%	61	57	+26.667%
2026-02-23	9.2800	9.2800	9.2800	9.2800	-5.306%	1	107	+22.845%
2026-02-20	11.4500	11.4500	9.8000	9.8000	-4.854%	4	107	+16.327%
2026-02-19	10.7500	10.7500	10.3000	10.3000	-3.286%	4	105	+10.680%
2026-02-17	10.7000	10.8000	10.6500	10.6500	+3.902%	7	103	+7.042%
2026-02-12	10.0000	10.2600	10.0000	10.2500	-10.088%	26	108	+11.220%
2026-02-11	12.0700	12.0700	11.4000	11.4000	-10.165%	2	107	0.000%
2026-02-10	12.3000	12.6900	12.3000	12.6900	+33.158%	7	108	-10.165%
2026-02-05	11.2500	11.2500	9.5300	9.5300	-19.237%	8	113	+19.622%
2026-02-04	11.8000	11.8000	11.8000	11.8000	-18.396%	1	114	-3.390%
2026-02-03	14.4400	14.4600	14.4400	14.4600	-0.619%	25	115	-21.162%
2026-02-02	15.7000	15.7000	14.1000	14.5500	-8.777%	12	114	-21.649%
2026-01-30	15.9500	15.9500	15.9500	15.9500	-14.016%	3	105	-28.527%
2026-01-29	18.5000	18.6000	18.5000	18.5500	-0.536%	4	103	-38.544%
2026-01-26	20.0900	20.0900	18.6500	18.6500	-30.019%	2	82	-38.874%
2026-01-20	26.8000	27.9000	26.6500	26.6500	+3.696%	7	80	-57.223%
2026-01-16	25.2500	25.7000	25.2500	25.7000	+7.983%	10	86	-55.642%
2026-01-15	23.8000	23.8000	23.8000	23.8000	-2.857%	50	86	-52.101%
2026-01-08	23.9000	24.9100	23.9000	24.5000	+0.204%	4	61	-53.469%
2026-01-07	25.0000	25.0000	24.4500	24.4500	+5.844%	10	60	-53.374%
2026-01-06	23.1000	23.1000	23.1000	23.1000	-4.308%	4	65	-50.649%
2026-01-05	24.1400	24.1400	24.1400	24.1400	+16.337%	3	65	-52.775%
2026-01-02	20.8000	20.8000	20.7500	20.7500	+0.242%	3	65	-45.060%
2025-12-29	20.7000	20.7000	20.7000	20.7000	-3.226%	1	62	-44.928%
2025-12-26	22.0000	22.3500	21.3900	21.3900	-21.934%	26	61	-46.704%
2025-12-22	27.4100	27.5200	27.4000	27.4000	+19.390%	3	44	-58.394%
2025-12-19	22.9500	22.9500	22.9500	22.9500	-17.446%	20	44	-50.327%
2025-12-12	27.8000	27.8000	27.8000	27.8000	+12.323%	1	24	-58.993%
2025-12-01	24.7500	24.7500	24.7500	24.7500	+6.681%	2	24	-53.939%
2025-11-25	23.1500	23.2000	23.1500	23.2000	+32.799%	2	22	-50.862%
2025-11-21	19.7400	19.7400	17.4700	17.4700	-10.410%	16	21	-34.745%
2025-11-20	20.1000	20.3400	19.5000	19.5000	-19.720%	22	25	-41.538%
2025-11-14	24.2900	24.2900	24.2900	24.2900	-10.862%	15	25	-53.067%
2025-11-12	27.2500	27.2500	27.2500	27.2500	-11.006%	1	17	-58.165%
2025-11-10	33.0000	33.0000	30.6000	30.6200	-7.910%	5	18	-62.769%
2025-11-07	28.6000	33.2500	28.6000	33.2500	+4.989%	2	18	-65.714%
2025-11-04	31.7500	31.7500	31.6700	31.6700	-4.320%	2	18	-64.004%
2025-11-03	34.1500	34.2000	32.5000	33.1000	-8.056%	9	22	-65.559%
2025-10-30	36.7500	36.9000	36.0000	36.0000	-2.808%	3	22	-68.333%
2025-10-29	37.1000	37.2000	36.7000	37.0400	+7.831%	34	22	-69.222%
2025-10-28	34.2000	34.3500	34.1300	34.3500	-11.583%	4	6	-66.812%
2025-10-27	38.8500	38.8500	38.8500	38.8500	+1.569%	3	4	-70.656%
2025-10-24	38.2500	38.2500	38.2500	38.2500	-1.290%	3	4	-70.196%
2025-10-23	38.7500	38.7500	38.7500	38.7500	+24.199%	1	1	-70.581%
2025-10-22	31.5000	31.5000	31.2000	31.2000	0.000%	2	0	-63.462%

.dark-mode .qLSPl7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qLSPl7{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260918C30IONQ Sep 18 2026 30.00 Call (IONQ260918C00030000)option OPRA

IONQ20260918C30
IONQ Sep 18 2026 30.00 Call (IONQ260918C00030000)
option OPRA