Dark

IONQ20260918C40
IONQ Sep 18 2026 40.00 Call (IONQ260918C00040000)
option OPRA

EOD

Aug 5, 2026

5.55-17.411%(-1.17)175

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.1500	6.6100	5.5500	5.5500	-17.411%	175	2,557	0.000%
2026-08-04	5.4900	6.8000	5.4900	6.7200	+30.739%	259	2,494	-17.411%
2026-08-03	3.7000	5.9000	3.6000	5.1400	+30.127%	571	2,490	+7.977%
2026-07-31	4.5000	4.5000	3.6000	3.9500	+6.757%	143	2,441	+40.506%
2026-07-30	2.8400	3.9000	2.8400	3.7000	+54.167%	1,120	2,440	+50.000%
2026-07-29	2.8500	3.1700	2.4000	2.4000	-20.000%	165	2,055	+131.250%
2026-07-28	3.1500	3.3000	2.4800	3.0000	-24.051%	116	2,089	+85.000%
2026-07-27	3.7000	4.6000	3.3000	3.9500	+44.161%	285	2,058	+40.506%
2026-07-24	3.2400	3.2400	2.6700	2.7400	-19.412%	124	1,982	+102.555%
2026-07-23	3.8000	3.8500	3.2800	3.4000	-11.688%	67	1,991	+63.235%
2026-07-22	3.9500	4.4000	3.8000	3.8500	-9.412%	118	2,001	+44.156%
2026-07-21	4.1000	4.3000	3.9500	4.2500	+11.842%	264	1,933	+30.588%
2026-07-20	4.4000	4.4000	3.7900	3.8000	-6.173%	321	1,781	+46.053%
2026-07-17	4.2500	4.3900	3.5100	4.0500	-4.930%	233	1,623	+37.037%
2026-07-16	5.2000	5.2000	4.1000	4.2600	-17.282%	177	1,488	+30.282%
2026-07-15	6.5200	6.7500	4.8500	5.1500	-16.260%	301	1,407	+7.767%
2026-07-14	6.7000	7.0000	6.1000	6.1500	-0.966%	95	1,185	-9.756%
2026-07-13	8.1000	8.1000	6.1000	6.2100	-28.703%	98	1,134	-10.628%
2026-07-10	9.0000	9.1000	8.6000	8.7100	-15.601%	16	1,078	-36.280%
2026-07-09	10.3100	10.3200	10.3100	10.3200	+1.375%	50	1,071	-46.221%
2026-07-08	10.9000	10.9000	9.5500	10.1800	-1.832%	13	1,101	-45.481%
2026-07-07	11.7300	11.7300	10.0800	10.3700	-38.274%	4	1,099	-46.480%
2026-07-01	16.8000	16.8000	16.8000	16.8000	-3.226%	1	1,101	-66.964%
2026-06-30	17.2500	17.3600	17.2500	17.3600	-0.459%	3	1,102	-68.030%
2026-06-29	16.3000	17.4400	16.3000	17.4400	+17.047%	2	1,102	-68.177%
2026-06-26	13.1000	14.9000	13.1000	14.9000	-3.372%	3	1,102	-62.752%
2026-06-25	16.4600	16.4600	15.3800	15.4200	-9.666%	19	1,101	-64.008%
2026-06-24	18.0000	18.1500	17.0700	17.0700	-18.520%	18	1,100	-67.487%
2026-06-23	22.0700	22.0700	20.9500	20.9500	-6.138%	12	1,097	-73.508%
2026-06-22	22.5100	22.8000	21.5200	22.3200	+6.286%	7	1,097	-75.134%
2026-06-16	21.4800	21.4800	21.0000	21.0000	-16.067%	3	1,097	-73.571%
2026-06-15	25.6900	25.6900	25.0000	25.0200	+16.861%	24	1,095	-77.818%
2026-06-11	21.4100	21.4100	21.4100	21.4100	-3.948%	1	1,113	-74.078%
2026-06-10	24.0000	24.0000	22.2900	22.2900	+7.681%	4	1,112	-75.101%
2026-06-09	25.2200	25.2200	20.7000	20.7000	-24.727%	28	1,110	-73.188%
2026-06-08	25.4900	27.5000	25.4900	27.5000	+33.430%	5	1,111	-79.818%
2026-06-05	24.3000	24.3000	20.4300	20.6100	-36.585%	74	1,111	-73.071%
2026-06-02	32.2000	32.5000	32.2000	32.5000	-1.634%	2	1,073	-82.923%
2026-06-01	32.3000	34.1400	32.3000	33.0400	-2.104%	13	1,074	-83.202%
2026-05-29	33.7500	33.7500	33.7500	33.7500	+2.273%	1	1,070	-83.556%
2026-05-28	30.1000	33.9700	30.1000	33.0000	+34.859%	64	1,070	-83.182%
2026-05-27	25.2700	25.2700	24.1700	24.4700	-9.101%	32	1,053	-77.319%
2026-05-26	27.0000	27.4300	24.9600	26.9200	-1.716%	17	1,048	-79.383%
2026-05-22	24.1000	28.6600	24.1000	27.3900	+22.825%	46	1,042	-79.737%
2026-05-21	19.8900	24.0000	19.8900	22.3000	+31.953%	26	1,057	-75.112%
2026-05-20	16.9000	16.9000	16.9000	16.9000	+14.576%	1	1,057	-67.160%
2026-05-19	13.1200	14.7500	12.6100	14.7500	+0.477%	29	1,061	-62.373%
2026-05-18	16.0600	16.0600	14.3000	14.6800	-18.217%	14	1,061	-62.193%
2026-05-15	18.8500	18.8500	17.5300	17.9500	-18.594%	36	1,061	-69.081%
2026-05-14	19.8000	22.0500	19.8000	22.0500	+7.719%	4	1,045	-74.830%
2026-05-13	20.0300	20.4700	20.0300	20.4700	+7.737%	4	1,042	-72.887%
2026-05-12	22.8000	23.1000	19.0000	19.0000	-14.414%	3	1,042	-70.789%
2026-05-11	17.6000	22.2000	17.6000	22.2000	+46.053%	50	1,042	-75.000%
2026-05-08	14.5000	15.2000	13.5000	15.2000	+7.042%	24	1,048	-63.487%
2026-05-07	16.2300	17.0000	13.5500	14.2000	-25.771%	90	1,036	-60.915%
2026-05-06	16.0000	19.1300	16.0000	19.1300	+27.704%	43	1,033	-70.988%
2026-05-05	13.0000	14.9800	13.0000	14.9800	+14.003%	68	1,041	-62.951%
2026-05-04	13.9000	15.6000	13.1400	13.1400	-2.811%	42	1,066	-57.763%
2026-05-01	12.4000	13.6300	12.2800	13.5200	+4.080%	81	1,070	-58.950%
2026-04-30	11.5300	13.2000	11.3500	12.9900	+18.630%	321	1,070	-57.275%
2026-04-29	11.1000	11.1000	9.8500	10.9500	-4.367%	29	1,099	-49.315%
2026-04-28	11.2500	12.4500	11.2500	11.4500	-4.583%	32	1,096	-51.528%
2026-04-27	11.2500	12.2600	10.5800	12.0000	+5.356%	213	1,078	-53.750%
2026-04-24	12.0000	12.0000	10.5000	11.3900	-3.801%	26	1,020	-51.273%
2026-04-23	13.5500	13.5500	11.5700	11.8400	-23.613%	28	1,021	-53.125%
2026-04-22	16.6000	16.6000	14.8000	15.5000	+5.802%	26	1,002	-64.194%
2026-04-21	15.0500	15.3600	14.6500	14.6500	-5.727%	15	1,010	-62.116%
2026-04-20	13.8500	15.5400	12.9500	15.5400	+12.609%	85	1,010	-64.286%
2026-04-17	13.5000	13.8200	12.6300	13.8000	+4.943%	57	1,022	-59.783%
2026-04-16	12.9300	13.7000	11.2000	13.1500	+7.347%	104	980	-57.795%
2026-04-15	9.2500	12.4000	8.8000	12.2500	+62.252%	326	904	-54.694%
2026-04-14	4.8700	7.5500	4.8700	7.5500	+104.054%	124	837	-26.490%
2026-04-13	3.3000	3.7000	3.3000	3.7000	+5.714%	113	795	+50.000%
2026-04-10	3.3000	3.5500	3.2000	3.5000	+2.941%	35	742	+58.571%
2026-04-09	3.3000	3.4000	3.3000	3.4000	-2.857%	15	741	+63.235%
2026-04-08	3.6500	3.6500	3.4600	3.5000	0.000%	38	736	+58.571%
2026-04-07	3.6300	3.6300	3.1000	3.5000	-6.667%	40	722	+58.571%
2026-04-06	3.9500	4.0000	3.7500	3.7500	-3.846%	9	709	+48.000%
2026-04-02	3.3000	3.9000	3.3000	3.9000	+5.691%	16	692	+42.308%
2026-04-01	3.9000	3.9000	3.6900	3.6900	-0.270%	6	692	+50.407%
2026-03-31	3.4000	3.7000	3.2900	3.7000	+29.371%	240	686	+50.000%
2026-03-30	3.2500	3.2500	2.8200	2.8600	-16.860%	49	456	+94.056%
2026-03-27	3.7500	3.7500	3.3000	3.4400	-20.000%	55	445	+61.337%
2026-03-26	4.4000	4.4000	4.3000	4.3000	-16.016%	18	431	+29.070%
2026-03-25	5.8000	5.8500	5.1200	5.1200	-6.055%	23	425	+8.398%
2026-03-24	5.4100	5.4500	5.1000	5.4500	-4.386%	16	404	+1.835%
2026-03-23	5.2000	5.7000	5.2000	5.7000	+19.247%	13	402	-2.632%
2026-03-20	4.9500	5.2500	4.6800	4.7800	-8.952%	39	399	+16.109%
2026-03-19	5.0800	5.3300	5.0800	5.2500	-12.500%	12	381	+5.714%
2026-03-18	6.1000	6.1000	6.0000	6.0000	-0.332%	4	370	-7.500%
2026-03-17	6.2200	6.2200	6.0000	6.0200	-0.987%	18	366	-7.807%
2026-03-16	6.6000	6.6000	5.7000	6.0800	+1.333%	9	349	-8.717%
2026-03-13	6.7400	6.7400	5.9200	6.0000	-6.396%	21	345	-7.500%
2026-03-12	6.4100	6.4100	6.4100	6.4100	-4.613%	1	326	-13.417%
2026-03-11	7.2500	7.2500	6.6000	6.7200	-20.941%	18	326	-17.411%
2026-03-10	7.8000	8.5000	7.8000	8.5000	+8.974%	38	326	-34.706%
2026-03-09	7.0000	7.8000	7.0000	7.8000	-2.500%	32	348	-28.846%
2026-03-06	7.7000	8.9600	7.7000	8.0000	-0.744%	16	356	-30.625%
2026-03-05	8.3100	8.3100	7.4000	8.0600	-8.409%	13	356	-31.141%
2026-03-04	8.6000	8.8000	8.6000	8.8000	-10.931%	3	350	-36.932%
2026-03-03	9.8800	9.8800	9.8800	9.8800	+4.110%	1	349	-43.826%
2026-03-02	9.0800	9.4900	9.0600	9.4900	+0.743%	31	349	-41.517%
2026-02-27	8.7900	9.4200	8.7900	9.4200	-19.142%	30	332	-41.083%
2026-02-26	11.3500	12.1700	10.7500	11.6500	+59.371%	82	316	-52.361%
2026-02-25	7.2500	7.5000	7.2500	7.3100	+29.381%	26	281	-24.077%
2026-02-24	5.6500	5.6500	5.6500	5.6500	-7.980%	1	281	-1.770%
2026-02-23	6.1400	6.1400	6.1400	6.1400	-11.143%	1	281	-9.609%
2026-02-20	6.9100	6.9100	6.9100	6.9100	-0.576%	1	280	-19.682%
2026-02-19	7.0000	7.0000	6.9500	6.9500	-13.125%	2	280	-20.144%
2026-02-18	8.0500	8.0500	7.8000	8.0000	-1.235%	10	280	-30.625%
2026-02-13	8.1000	8.1000	8.1000	8.1000	+25.193%	1	280	-31.481%
2026-02-12	6.9000	6.9000	6.4700	6.4700	-27.303%	73	280	-14.219%
2026-02-10	9.5000	9.5000	8.6500	8.9000	+4.583%	16	284	-37.640%
2026-02-09	8.2800	8.5100	8.2800	8.5100	-2.184%	21	280	-34.783%
2026-02-06	7.0000	8.8300	7.0000	8.7000	+27.941%	80	300	-36.207%
2026-02-05	7.6000	7.6600	6.8000	6.8000	-26.087%	12	273	-18.382%
2026-02-04	11.2500	11.2500	7.9700	9.2000	-12.381%	12	270	-39.674%
2026-02-02	11.1500	11.1500	10.0000	10.5000	-4.545%	17	265	-47.143%
2026-01-30	12.0000	12.0000	10.6000	11.0000	-31.250%	165	253	-49.545%
2026-01-28	16.0000	16.0000	16.0000	16.0000	+3.761%	1	139	-65.313%
2026-01-27	14.0500	15.4200	14.0500	15.4200	+13.382%	7	140	-64.008%
2026-01-26	15.7000	15.7000	13.6000	13.6000	-20.930%	8	138	-59.191%
2026-01-23	17.2000	17.2000	17.2000	17.2000	+3.303%	1	135	-67.733%
2026-01-21	16.6500	16.6500	16.6400	16.6500	-20.714%	53	135	-66.667%
2026-01-20	18.2000	21.8200	18.2000	21.0000	+20.690%	6	143	-73.571%
2026-01-16	17.4000	17.4000	17.4000	17.4000	-6.199%	1	144	-68.103%
2026-01-14	17.0000	18.5500	17.0000	18.5500	-5.260%	11	144	-70.081%
2026-01-09	19.5800	19.5800	19.5800	19.5800	+0.410%	2	147	-71.655%
2026-01-06	17.4000	19.5000	17.1000	19.5000	+4.446%	4	147	-71.538%
2026-01-05	18.6700	18.6700	18.6700	18.6700	+15.891%	2	143	-70.273%
2025-12-31	16.1000	16.1100	16.1000	16.1100	+4.339%	3	143	-65.549%
2025-12-29	15.4400	15.4400	15.4400	15.4400	-3.500%	3	143	-64.054%
2025-12-26	17.2500	17.9500	16.0000	16.0000	-29.794%	7	141	-65.313%
2025-12-22	21.5000	22.7900	21.5000	22.7900	+27.675%	2	138	-75.647%
2025-12-19	17.8500	17.8500	17.8500	17.8500	+5.935%	3	140	-68.908%
2025-12-18	16.8500	16.8500	16.8500	16.8500	+2.995%	5	140	-67.062%
2025-12-15	18.0700	18.0700	16.3600	16.3600	-22.648%	3	142	-66.076%
2025-12-12	20.6800	21.1500	19.6000	21.1500	-0.189%	37	139	-73.759%
2025-12-11	21.6500	21.6500	19.9000	21.1900	-3.900%	3	118	-73.808%
2025-12-10	22.0500	22.0500	22.0500	22.0500	-1.121%	1	115	-74.830%
2025-12-05	22.1500	22.3000	22.1500	22.3000	-7.083%	4	114	-75.112%
2025-12-04	24.0000	24.0000	24.0000	24.0000	+39.942%	1	112	-76.875%
2025-12-03	17.1500	17.1500	17.1500	17.1500	-6.793%	1	113	-67.638%
2025-12-02	19.7200	19.7200	18.0000	18.4000	-7.071%	4	112	-69.837%
2025-12-01	19.8000	19.8000	19.8000	19.8000	+7.317%	5	108	-71.970%
2025-11-25	18.5500	18.5500	18.4500	18.4500	+5.731%	12	103	-69.919%
2025-11-24	15.8000	17.4700	15.8000	17.4500	+19.684%	10	97	-68.195%
2025-11-21	15.6600	15.6600	13.6000	14.5800	-9.046%	18	90	-61.934%
2025-11-20	16.0300	16.0300	16.0300	16.0300	-20.996%	1	78	-65.377%
2025-11-18	20.2900	20.2900	20.2900	20.2900	+1.046%	1	77	-72.647%
2025-11-17	20.0800	20.0800	20.0800	20.0800	+4.856%	1	77	-72.361%
2025-11-14	17.4400	20.3200	17.4400	19.1500	+8.192%	24	77	-71.018%
2025-11-13	18.1100	18.1100	17.6300	17.7000	-20.982%	12	65	-68.644%
2025-11-12	23.7000	23.7000	22.4000	22.4000	-15.472%	2	70	-75.223%
2025-11-11	25.0100	26.5000	25.0100	26.5000	+0.760%	2	69	-79.057%
2025-11-10	26.7500	26.7500	25.7500	26.3000	+3.953%	9	67	-78.897%
2025-11-07	22.7000	25.4000	22.7000	25.3000	-11.228%	4	61	-78.063%
2025-11-03	29.7100	29.9700	28.5000	28.5000	-5.158%	19	64	-80.526%
2025-10-30	30.0500	30.0500	30.0500	30.0500	-4.147%	5	64	-81.531%
2025-10-29	31.2500	31.6500	30.4000	31.3500	+14.208%	109	66	-82.297%
2025-10-28	33.5000	33.5000	27.4500	27.4500	-18.304%	5	23	-79.781%
2025-10-27	33.6000	33.6000	33.6000	33.6000	+14.247%	1	22	-83.482%
2025-10-23	31.0500	31.0500	29.4100	29.4100	+12.252%	4	22	-81.129%
2025-10-22	26.2000	26.2000	26.2000	26.2000	-14.239%	2	19	-78.817%
2025-10-21	30.4500	30.5500	30.4500	30.5500	+1.059%	2	19	-81.833%
2025-10-20	32.0900	32.0900	30.2000	30.2300	-29.303%	13	18	-81.641%
2025-10-15	43.0000	43.0000	42.7600	42.7600	-6.413%	2	8	-87.021%
2025-10-14	45.6900	45.6900	45.6900	45.6900	+6.256%	1	7	-87.853%
2025-10-10	43.0000	43.0000	43.0000	43.0000	-5.077%	1	7	-87.093%
2025-10-08	45.3000	45.3000	45.3000	45.3000	+0.667%	2	6	-87.748%
2025-10-07	45.0000	45.0000	45.0000	45.0000	+32.120%	2	4	-87.667%
2025-10-02	34.0600	34.0600	34.0600	34.0600	+3.212%	2	4	-83.705%
2025-10-01	33.0000	33.0000	33.0000	33.0000	+0.917%	2	4	-83.182%
2025-09-30	32.7000	32.7000	32.7000	32.7000	0.000%	2	2	-83.028%

.dark-mode .rs5xxq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rs5xxq{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260918C40IONQ Sep 18 2026 40.00 Call (IONQ260918C00040000)option OPRA

IONQ20260918C40
IONQ Sep 18 2026 40.00 Call (IONQ260918C00040000)
option OPRA