Dark

IONQ20260918C35
IONQ Sep 18 2026 35.00 Call (IONQ260918C00035000)
option OPRA

EOD

Aug 5, 2026

8.00-15.074%(-1.42)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	8.8000	8.8400	8.0000	8.0000	-15.074%	55	5,153	0.000%
2026-08-04	8.5000	9.7000	8.2000	9.4200	+25.600%	107	5,139	-15.074%
2026-08-03	6.7000	8.3500	6.7000	7.5000	+23.967%	239	5,139	+6.667%
2026-07-31	6.6500	6.6500	5.6000	6.0500	+5.769%	108	5,129	+32.231%
2026-07-30	4.4200	5.9000	4.4200	5.7200	+56.712%	227	5,135	+39.860%
2026-07-29	4.3500	4.8500	3.5000	3.6500	-22.340%	298	5,088	+119.178%
2026-07-28	5.0000	5.0000	3.9000	4.7000	-20.875%	189	5,016	+70.213%
2026-07-27	5.7500	6.7000	5.0000	5.9400	+40.758%	287	5,012	+34.680%
2026-07-24	4.5500	4.7500	4.2000	4.2200	-17.255%	92	5,037	+89.573%
2026-07-23	5.3000	6.0000	4.8500	5.1000	-8.108%	303	5,038	+56.863%
2026-07-22	5.9500	6.2700	5.5000	5.5500	-9.016%	168	5,033	+44.144%
2026-07-21	6.0700	6.2500	5.7000	6.1000	+7.206%	176	5,003	+31.148%
2026-07-20	6.2400	6.2400	5.5000	5.6900	-1.043%	96	4,990	+40.598%
2026-07-17	6.1000	6.2000	5.1000	5.7500	-4.959%	258	4,984	+39.130%
2026-07-16	6.6000	6.6000	5.8500	6.0500	-12.950%	925	5,068	+32.231%
2026-07-15	8.3200	8.3200	6.9500	6.9500	-18.713%	226	4,819	+15.108%
2026-07-14	8.4000	8.7500	8.4000	8.5500	+1.786%	28	4,620	-6.433%
2026-07-13	9.6500	9.6500	8.3500	8.4000	-27.398%	3	4,620	-4.762%
2026-07-10	11.5700	11.5700	11.5700	11.5700	-14.296%	8	4,620	-30.856%
2026-07-09	13.5000	13.5000	13.5000	13.5000	+1.733%	2	4,620	-40.741%
2026-07-08	12.4500	13.2700	12.4500	13.2700	-3.561%	5	4,620	-39.714%
2026-07-07	14.1000	14.1000	13.4500	13.7600	-18.095%	9	4,615	-41.860%
2026-07-02	20.1200	20.1200	16.8000	16.8000	-18.208%	15	4,613	-52.381%
2026-07-01	20.5400	20.5400	20.5400	20.5400	-0.629%	1	4,613	-61.052%
2026-06-29	20.6700	20.6700	20.6700	20.6700	-0.911%	5	4,614	-61.297%
2026-06-24	21.0800	21.2200	20.8600	20.8600	-18.833%	10	4,609	-61.649%
2026-06-23	25.7000	25.7000	25.7000	25.7000	-5.515%	3	4,609	-68.872%
2026-06-22	23.8500	27.2000	23.8500	27.2000	+25.000%	6	4,609	-70.588%
2026-06-18	21.7600	21.7600	21.7600	21.7600	-8.571%	1	4,608	-63.235%
2026-06-17	23.8000	23.8000	23.8000	23.8000	-13.643%	3	4,608	-66.387%
2026-06-16	27.5600	27.5600	27.5600	27.5600	-2.546%	1	4,608	-70.972%
2026-06-15	28.2800	28.2800	28.2800	28.2800	+6.516%	1	4,607	-71.711%
2026-06-11	26.5500	26.5500	26.5500	26.5500	+5.149%	2	4,608	-69.868%
2026-06-10	25.2500	25.2500	25.2500	25.2500	+6.316%	1	4,608	-68.317%
2026-06-09	25.0000	25.0000	22.8600	23.7500	-3.061%	6	4,608	-66.316%
2026-06-05	28.5500	28.5500	24.5000	24.5000	-35.526%	32	4,613	-67.347%
2026-06-02	36.7500	38.0000	36.7500	38.0000	-1.299%	2	4,613	-78.947%
2026-06-01	38.5000	38.5000	38.5000	38.5000	+6.648%	6	4,613	-79.221%
2026-05-29	36.1000	36.1000	36.1000	36.1000	-1.096%	1	4,613	-77.839%
2026-05-28	36.7400	36.7400	36.5000	36.5000	+25.645%	4	4,613	-78.082%
2026-05-27	29.0500	29.0500	29.0500	29.0500	-5.127%	2	4,613	-72.461%
2026-05-26	30.0500	31.3100	30.0500	30.6200	-2.173%	4	4,615	-73.873%
2026-05-22	28.5000	32.9000	28.5000	31.3000	+15.926%	37	4,617	-74.441%
2026-05-21	25.9500	27.0000	25.9500	27.0000	+72.524%	2	4,618	-70.370%
2026-05-19	15.6500	15.6500	15.6500	15.6500	-10.006%	11	4,618	-48.882%
2026-05-18	18.8500	18.8500	16.9200	17.3900	-15.583%	17	4,618	-53.997%
2026-05-15	20.6000	20.6000	20.6000	20.6000	-19.216%	2	4,618	-61.165%
2026-05-14	25.5000	25.5000	25.5000	25.5000	+8.234%	1	4,611	-68.627%
2026-05-13	24.2500	24.2500	23.2000	23.5600	-8.434%	6	4,607	-66.044%
2026-05-12	26.8200	26.8200	25.7300	25.7300	-1.038%	3	4,607	-68.908%
2026-05-11	18.0000	26.0000	18.0000	26.0000	+49.856%	23	4,607	-69.231%
2026-05-08	15.8400	17.3500	15.8400	17.3500	+3.644%	20	4,610	-53.890%
2026-05-07	19.7500	20.6500	16.4200	16.7400	-23.909%	30	4,595	-52.210%
2026-05-06	20.0000	22.3500	19.6600	22.0000	+35.218%	37	4,605	-63.636%
2026-05-05	16.2700	16.2700	16.2700	16.2700	-8.596%	1	4,603	-50.830%
2026-05-04	17.8000	17.8000	17.8000	17.8000	+11.042%	5	4,603	-55.056%
2026-05-01	16.0300	16.0300	16.0300	16.0300	+6.867%	40	4,628	-50.094%
2026-04-30	13.6000	15.0000	13.6000	15.0000	+15.473%	5	4,628	-46.667%
2026-04-29	13.5000	13.5000	12.7500	12.9900	-11.027%	21	4,625	-38.414%
2026-04-28	14.2700	14.6000	14.2700	14.6000	+12.308%	3	4,624	-45.205%
2026-04-27	14.0000	14.0000	13.0000	13.0000	-2.182%	3	4,624	-38.462%
2026-04-24	13.2900	13.2900	13.2900	13.2900	-7.580%	4	4,623	-39.804%
2026-04-23	13.5500	14.4400	13.5500	14.3800	-18.757%	48	4,627	-44.367%
2026-04-22	17.4000	17.7000	17.4000	17.7000	+5.357%	16	4,587	-54.802%
2026-04-21	17.7600	17.7600	16.8000	16.8000	-3.448%	7	4,588	-52.381%
2026-04-20	17.2500	17.4000	17.1000	17.4000	+5.391%	8	4,588	-54.023%
2026-04-17	15.8500	16.5100	15.0500	16.5100	+3.706%	21	4,589	-51.545%
2026-04-16	14.9500	15.9300	12.9500	15.9200	+10.173%	40	4,583	-49.749%
2026-04-15	11.3900	14.4500	11.3700	14.4500	+57.065%	96	4,584	-44.637%
2026-04-14	6.5000	9.2000	6.5000	9.2000	+119.048%	255	4,576	-13.043%
2026-04-13	4.2000	4.2000	4.2000	4.2000	-7.692%	1	4,580	+90.476%
2026-04-10	4.4700	5.0000	4.3500	4.5500	+3.409%	29	4,600	+75.824%
2026-04-09	4.4500	4.7000	4.2500	4.4000	-12.176%	100	4,595	+81.818%
2026-04-08	5.1700	5.1700	4.8000	5.0100	+19.286%	11	4,593	+59.681%
2026-04-07	4.2000	4.2500	4.2000	4.2000	-17.808%	8	4,586	+90.476%
2026-04-06	5.2000	5.2000	5.0400	5.1100	-2.667%	12	4,585	+56.556%
2026-04-02	4.9500	5.2500	4.8000	5.2500	+22.093%	52	4,577	+52.381%
2026-04-01	5.3700	5.3700	4.3000	4.3000	-11.523%	46	4,577	+86.047%
2026-03-31	4.6200	4.8600	4.4000	4.8600	+23.038%	58	4,578	+64.609%
2026-03-30	4.1000	4.3500	3.9500	3.9500	-12.222%	53	4,626	+102.532%
2026-03-27	5.1800	5.1800	4.4400	4.5000	-21.739%	110	4,624	+77.778%
2026-03-26	6.0500	6.0500	5.7500	5.7500	-14.815%	4	4,609	+39.130%
2026-03-25	7.6500	7.6500	6.7500	6.7500	-4.930%	54	4,607	+18.519%
2026-03-24	6.6800	7.1500	6.6800	7.1000	+1.429%	14	4,564	+12.676%
2026-03-23	6.4900	7.0000	6.4900	7.0000	+14.754%	9	4,552	+14.286%
2026-03-20	6.7000	6.7000	6.1000	6.1000	-3.328%	19	4,548	+31.148%
2026-03-19	6.3200	6.3200	6.3100	6.3100	-16.424%	6	4,548	+26.783%
2026-03-17	8.2500	8.2500	7.5500	7.5500	-4.430%	8	4,546	+5.960%
2026-03-16	8.3000	8.5500	7.2500	7.9000	+4.359%	57	4,549	+1.266%
2026-03-13	8.5100	8.5900	7.5000	7.5700	-4.660%	6,144	4,549	+5.680%
2026-03-12	8.6500	8.7800	7.9400	7.9400	-6.036%	146	175	+0.756%
2026-03-11	8.6400	8.6400	8.4500	8.4500	-16.337%	6	143	-5.325%
2026-03-10	9.9200	10.1000	9.9200	10.1000	+10.022%	26	147	-20.792%
2026-03-09	9.1400	9.1800	8.8000	9.1800	-8.475%	31	148	-12.854%
2026-03-06	9.7400	10.5400	9.7400	10.0300	+8.550%	13	134	-20.239%
2026-03-05	9.0000	9.2400	8.9800	9.2400	-12.334%	29	139	-13.420%
2026-03-04	11.2500	11.2500	10.5400	10.5400	-2.407%	9	110	-24.099%
2026-02-27	11.2000	11.2000	10.8000	10.8000	-19.822%	7	101	-25.926%
2026-02-26	13.0000	13.7200	12.3000	13.4700	+50.335%	17	96	-40.609%
2026-02-25	8.7000	9.0700	8.7000	8.9600	+21.409%	16	97	-10.714%
2026-02-24	7.3800	7.3800	7.3800	7.3800	+5.429%	2	97	+8.401%
2026-02-23	7.0000	7.0000	7.0000	7.0000	-16.766%	5	96	+14.286%
2026-02-19	8.4100	8.4100	8.4100	8.4100	-11.474%	1	91	-4.875%
2026-02-18	9.5000	9.5000	9.5000	9.5000	+1.387%	5	90	-15.789%
2026-02-17	8.3000	9.7000	8.3000	9.3700	-6.300%	21	90	-14.621%
2026-02-11	10.5700	10.5700	10.0000	10.0000	-2.439%	3	81	-20.000%
2026-02-09	9.6100	10.2600	9.6100	10.2500	-5.443%	21	80	-21.951%
2026-02-06	8.5000	10.8400	8.5000	10.8400	+32.034%	4	72	-26.199%
2026-02-05	9.4000	9.4000	8.2100	8.2100	-33.252%	13	70	-2.558%
2026-02-03	12.8000	12.8000	11.3500	12.3000	+2.500%	10	64	-34.959%
2026-02-02	13.2900	13.2900	12.0000	12.0000	-10.247%	18	60	-33.333%
2026-01-30	13.3700	13.3700	13.3700	13.3700	-16.957%	4	43	-40.165%
2026-01-29	15.9300	16.1500	15.9300	16.1000	-9.040%	11	39	-50.311%
2026-01-28	17.7000	17.7000	17.7000	17.7000	+9.259%	2	36	-54.802%
2026-01-26	16.2300	16.2300	16.2000	16.2000	-24.122%	6	36	-50.617%
2025-12-16	21.3000	21.3500	21.3000	21.3500	-13.387%	2	30	-62.529%
2025-12-08	24.8000	24.8000	24.6500	24.6500	+1.232%	2	30	-67.546%
2025-12-04	24.3500	24.3500	24.3500	24.3500	+14.588%	1	30	-67.146%
2025-11-26	21.2000	21.2500	21.2000	21.2500	+39.071%	2	29	-62.353%
2025-11-21	15.2800	15.2800	15.2800	15.2800	-30.609%	10	29	-47.644%
2025-11-18	22.0200	22.0200	22.0200	22.0200	-13.579%	4	19	-63.669%
2025-11-12	25.4800	25.4800	25.4800	25.4800	-13.451%	1	23	-68.603%
2025-11-10	27.9000	29.4400	27.8000	29.4400	-7.129%	6	23	-72.826%
2025-11-07	25.1500	31.7000	25.1500	31.7000	+9.310%	4	19	-74.763%
2025-11-06	29.0000	29.0000	29.0000	29.0000	-5.229%	4	18	-72.414%
2025-11-03	31.3000	31.4000	30.6000	30.6000	-10.657%	3	22	-73.856%
2025-10-30	34.1500	34.2500	34.1500	34.2500	+0.735%	2	22	-76.642%
2025-10-29	34.1000	34.1000	34.0000	34.0000	+8.626%	2	23	-76.471%
2025-10-28	33.0000	33.0000	31.3000	31.3000	+9.059%	7	22	-74.441%
2025-10-22	30.3500	30.3500	28.5000	28.7000	-18.812%	6	18	-72.125%
2025-10-20	35.3500	35.3500	35.3500	35.3500	-34.171%	1	15	-77.369%
2025-10-13	53.7000	53.7000	53.7000	53.7000	+17.892%	3	15	-85.102%
2025-10-10	45.5500	45.5500	45.5500	45.5500	-5.498%	2	12	-82.437%
2025-10-07	48.2000	48.2000	48.2000	48.2000	+1.474%	3	12	-83.402%
2025-10-06	45.0000	47.5000	45.0000	47.5000	+15.152%	3	11	-83.158%
2025-10-03	41.0500	41.2500	41.0500	41.2500	+1.476%	6	10	-80.606%
2025-10-02	39.7900	40.6500	39.7900	40.6500	+12.448%	3	5	-80.320%
2025-09-29	36.1500	36.1500	36.1500	36.1500	0.000%	2	2	-77.870%

.dark-mode .lxMC19{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lxMC19{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260918C35IONQ Sep 18 2026 35.00 Call (IONQ260918C00035000)option OPRA

IONQ20260918C35
IONQ Sep 18 2026 35.00 Call (IONQ260918C00035000)
option OPRA