Dark

IONQ20260918C45
IONQ Sep 18 2026 45.00 Call (IONQ260918C00045000)
option OPRA

EOD

Aug 5, 2026

3.90-17.895%(-0.85)513

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.2300	4.4500	3.7000	3.9000	-17.895%	513	3,945	0.000%
2026-08-04	4.2000	4.8200	3.8000	4.7500	+40.533%	457	3,860	-17.895%
2026-08-03	2.6400	4.0500	2.2900	3.3800	+26.592%	695	3,650	+15.385%
2026-07-31	2.9500	3.0300	2.4200	2.6700	+6.375%	569	3,401	+46.067%
2026-07-30	1.8200	2.6500	1.7500	2.5100	+71.918%	701	3,262	+55.378%
2026-07-29	1.7900	2.0500	1.4600	1.4600	-25.888%	114	2,916	+167.123%
2026-07-28	2.1600	2.1600	1.6300	1.9700	-28.102%	126	2,928	+97.970%
2026-07-27	2.6400	3.1200	2.2300	2.7400	+51.381%	156	2,922	+42.336%
2026-07-24	2.1800	2.1800	1.7900	1.8100	-20.961%	226	2,868	+115.470%
2026-07-23	2.7000	2.7600	2.1900	2.2900	-12.595%	102	2,834	+70.306%
2026-07-22	2.9500	3.0000	2.6200	2.6200	-6.429%	414	2,763	+48.855%
2026-07-21	3.0000	3.0000	2.7300	2.8000	+8.108%	303	2,477	+39.286%
2026-07-20	2.8400	3.1500	2.5900	2.5900	-8.481%	124	2,223	+50.579%
2026-07-17	2.5000	3.1000	2.3600	2.8300	-1.394%	161	2,173	+37.809%
2026-07-16	2.9700	3.1500	2.8300	2.8700	-22.432%	138	2,065	+35.889%
2026-07-15	4.3500	4.3500	3.4900	3.7000	-18.142%	61	2,045	+5.405%
2026-07-14	4.8800	4.9200	4.3500	4.5200	+0.444%	101	2,025	-13.717%
2026-07-13	5.5500	5.6000	4.4000	4.5000	-29.356%	807	2,018	-13.333%
2026-07-10	7.4000	7.4000	6.1800	6.3700	-16.184%	85	1,621	-38.776%
2026-07-09	8.1000	8.1000	7.6000	7.6000	-5.000%	50	1,565	-48.684%
2026-07-08	8.1000	8.2300	7.2500	8.0000	-6.103%	65	1,535	-51.250%
2026-07-07	7.8000	8.5200	7.7000	8.5200	-21.111%	44	1,482	-54.225%
2026-07-06	11.8000	12.1200	10.6600	10.8000	+3.448%	55	1,483	-63.889%
2026-07-02	10.8500	10.8500	10.4400	10.4400	-24.892%	9	1,479	-62.644%
2026-07-01	13.8000	13.9000	13.8000	13.9000	-2.797%	2	1,479	-71.942%
2026-06-30	13.9200	14.3000	13.9200	14.3000	+19.665%	9	1,479	-72.727%
2026-06-29	11.9500	11.9500	11.9500	11.9500	-11.481%	1	1,476	-67.364%
2026-06-26	13.5000	13.5000	13.5000	13.5000	+8.000%	1	1,475	-71.111%
2026-06-25	12.3000	12.5000	12.3000	12.5000	-11.972%	3	1,476	-68.800%
2026-06-24	15.5800	15.7500	14.2000	14.2000	-29.177%	18	1,477	-72.535%
2026-06-23	21.0000	21.0000	20.0500	20.0500	+7.796%	5	1,476	-80.549%
2026-06-22	18.3500	18.6000	18.3500	18.6000	+18.547%	2	1,478	-79.032%
2026-06-18	15.6000	16.0000	15.6000	15.6900	+1.226%	5	1,470	-75.143%
2026-06-17	16.0000	16.5900	15.5000	15.5000	-12.479%	8	1,470	-74.839%
2026-06-16	18.3000	18.3000	17.7100	17.7100	-19.500%	4	1,470	-77.979%
2026-06-15	22.5000	22.5000	22.0000	22.0000	+22.154%	5	1,469	-82.273%
2026-06-12	17.5000	19.8700	17.5000	18.0100	-4.049%	9	1,469	-78.345%
2026-06-10	19.2500	20.5500	18.6200	18.7700	+3.132%	23	1,469	-79.222%
2026-06-09	18.3500	18.3500	16.5500	18.2000	-21.041%	10	1,480	-78.571%
2026-06-08	19.6500	23.3900	19.6500	23.0500	+30.595%	14	1,474	-83.080%
2026-06-05	22.2200	22.2200	17.5400	17.6500	-33.396%	67	1,473	-77.904%
2026-06-04	25.5000	26.5000	25.5000	26.5000	-3.636%	2	1,458	-85.283%
2026-06-03	29.1300	29.3200	27.5000	27.5000	-5.498%	7	1,457	-85.818%
2026-06-02	30.9300	30.9300	29.1000	29.1000	-4.371%	3	1,458	-86.598%
2026-06-01	29.7700	31.0000	29.2500	30.4300	+3.153%	27	1,458	-87.184%
2026-05-29	28.4300	30.1000	27.3000	29.5000	+1.724%	76	1,458	-86.780%
2026-05-28	25.8600	29.4000	25.6000	29.0000	+15.676%	80	1,448	-86.552%
2026-05-27	22.8400	25.0700	21.7000	25.0700	+3.681%	24	1,484	-84.444%
2026-05-26	23.9400	24.1800	21.8000	24.1800	+0.750%	18	1,485	-83.871%
2026-05-22	20.0000	25.1100	20.0000	24.0000	+25.065%	62	1,483	-83.750%
2026-05-21	16.0000	21.7500	16.0000	19.1900	+34.856%	92	1,517	-79.677%
2026-05-20	11.7500	14.7400	11.7500	14.2300	+15.503%	29	1,517	-72.593%
2026-05-19	11.4100	12.3200	10.8300	12.3200	-0.243%	10	1,504	-68.344%
2026-05-18	13.6000	13.8400	11.9000	12.3500	-20.323%	66	1,504	-68.421%
2026-05-15	15.4900	15.5000	14.8000	15.5000	-17.333%	75	1,504	-74.839%
2026-05-14	16.7500	19.0000	16.3500	18.7500	+8.319%	51	1,394	-79.200%
2026-05-13	16.5000	18.4000	16.5000	17.3100	+0.640%	37	1,408	-77.470%
2026-05-12	20.0000	21.0000	15.5500	17.2000	-11.477%	49	1,408	-77.326%
2026-05-11	15.2400	20.0500	15.1000	19.4300	+53.597%	136	1,408	-79.928%
2026-05-08	11.4400	12.6500	11.1500	12.6500	+8.864%	22	1,443	-69.170%
2026-05-07	14.3100	14.7500	11.3100	11.6200	-31.647%	166	1,441	-66.437%
2026-05-06	13.5700	17.0000	13.5700	17.0000	+32.813%	125	1,444	-77.059%
2026-05-05	11.0500	12.9600	10.8100	12.8000	+14.798%	55	1,523	-69.531%
2026-05-04	11.6000	13.4000	11.0000	11.1500	-0.446%	45	1,526	-65.022%
2026-05-01	11.0000	11.2000	11.0000	11.2000	+3.800%	10	1,527	-65.179%
2026-04-30	9.0200	10.9500	9.0200	10.7900	+26.941%	69	1,527	-63.855%
2026-04-29	8.7000	8.8000	8.5000	8.5000	-14.141%	25	1,470	-54.118%
2026-04-28	10.0000	10.2500	9.9000	9.9000	-7.042%	13	1,477	-60.606%
2026-04-27	9.2300	10.6500	8.6500	10.6500	+11.518%	30	1,471	-63.380%
2026-04-24	9.5500	9.5500	9.1500	9.5500	-3.046%	54	1,461	-59.162%
2026-04-23	12.2000	12.7300	9.6000	9.8500	-21.514%	49	1,429	-60.406%
2026-04-22	13.2500	13.5500	12.5500	12.5500	+5.462%	26	1,400	-68.924%
2026-04-21	13.2500	13.2500	11.7500	11.9000	-10.861%	49	1,386	-67.227%
2026-04-20	11.2500	13.3500	11.0000	13.3500	+15.385%	569	1,371	-70.787%
2026-04-17	11.0000	12.0000	10.4000	11.5700	+4.706%	39	1,361	-66.292%
2026-04-16	10.4900	11.5000	9.0000	11.0500	+7.805%	144	1,357	-64.706%
2026-04-15	7.5000	10.4400	7.4000	10.2500	+67.210%	878	1,290	-61.951%
2026-04-14	3.6500	6.1300	3.6500	6.1300	+109.932%	31	935	-36.378%
2026-04-13	2.7300	2.9200	2.7300	2.9200	+11.877%	11	912	+33.562%
2026-04-10	2.7000	2.7000	2.5500	2.6100	+5.668%	34	903	+49.425%
2026-04-09	2.4700	2.4700	2.4700	2.4700	-11.151%	1	883	+57.895%
2026-04-08	2.7800	2.7800	2.7800	2.7800	+3.346%	1	884	+40.288%
2026-04-07	2.5200	2.6900	2.3700	2.6900	-9.428%	24	883	+44.981%
2026-04-06	2.9300	2.9700	2.9300	2.9700	0.000%	2	874	+31.313%
2026-04-02	2.2800	3.0000	2.2800	2.9700	+1.712%	5	872	+31.313%
2026-04-01	2.9500	2.9500	2.8000	2.9200	+6.960%	14	872	+33.562%
2026-03-31	2.8000	2.8000	2.7300	2.7300	+21.333%	5	871	+42.857%
2026-03-30	2.9900	2.9900	2.1700	2.2500	-12.791%	159	869	+73.333%
2026-03-27	3.0000	3.0000	2.5800	2.5800	-21.818%	21	772	+51.163%
2026-03-26	3.5900	3.7200	3.3000	3.3000	-17.500%	13	753	+18.182%
2026-03-25	4.6000	4.7000	4.0000	4.0000	-8.884%	10	756	-2.500%
2026-03-24	4.1300	4.5200	4.0100	4.3900	+3.294%	30	754	-11.162%
2026-03-23	3.8400	4.2700	3.8400	4.2500	+14.865%	18	754	-8.235%
2026-03-20	4.2000	4.2000	3.7000	3.7000	-5.128%	6	749	+5.405%
2026-03-19	4.0000	4.0000	3.9000	3.9000	-17.021%	68	744	0.000%
2026-03-18	4.7000	4.7000	4.7000	4.7000	-2.083%	10	687	-17.021%
2026-03-16	4.8000	4.8000	4.8000	4.8000	-4.950%	4	677	-18.750%
2026-03-13	5.0500	5.0500	5.0500	5.0500	-3.810%	3	673	-22.772%
2026-03-12	5.3500	5.4500	5.2500	5.2500	-0.943%	7	673	-25.714%
2026-03-11	5.8500	5.8500	5.3000	5.3000	-16.139%	3	670	-26.415%
2026-03-10	6.9000	6.9000	6.3200	6.3200	+3.607%	8	668	-38.291%
2026-03-09	5.9500	6.1000	5.7500	6.1000	-2.711%	22	663	-36.066%
2026-03-05	6.4200	6.4200	5.7600	6.2700	-10.429%	6	655	-37.799%
2026-03-04	7.0000	7.0000	7.0000	7.0000	-4.110%	2	655	-44.286%
2026-03-02	7.3000	7.3000	7.3000	7.3000	+0.413%	8	653	-46.575%
2026-02-27	9.0000	9.0000	7.2000	7.2700	-25.052%	19	645	-46.355%
2026-02-26	8.0900	10.3000	8.0900	9.7000	+59.016%	76	651	-59.794%
2026-02-25	6.1000	6.1200	6.1000	6.1000	+24.490%	10	616	-36.066%
2026-02-24	4.8500	4.9000	4.8000	4.9000	+6.522%	5	616	-20.408%
2026-02-23	4.8000	4.8300	4.6000	4.6000	-22.034%	6	612	-15.217%
2026-02-20	5.5000	5.9000	5.5000	5.9000	-11.940%	6	616	-33.898%
2026-02-18	5.6000	6.7000	5.6000	6.7000	+3.077%	8	611	-41.791%
2026-02-17	6.5000	6.5000	6.5000	6.5000	-4.832%	2	611	-40.000%
2026-02-13	5.6700	6.8900	5.6700	6.8300	+20.246%	51	612	-42.899%
2026-02-12	5.6800	5.6800	5.6800	5.6800	-12.615%	1	612	-31.338%
2026-02-11	6.5000	6.5000	6.5000	6.5000	-11.565%	1	613	-40.000%
2026-02-10	7.6500	7.6500	7.3500	7.3500	+3.521%	9	614	-46.939%
2026-02-09	7.0000	7.1000	7.0000	7.1000	-10.467%	50	612	-45.070%
2026-02-06	6.3900	8.0300	6.3400	7.9300	+46.852%	306	565	-50.820%
2026-02-05	5.7500	5.7500	5.4000	5.4000	-27.517%	4	263	-27.778%
2026-02-04	8.0100	8.1000	6.6500	7.4500	-11.310%	14	264	-47.651%
2026-02-03	8.4000	8.4000	8.4000	8.4000	-5.618%	1	272	-53.571%
2026-02-02	9.2000	9.2000	8.6000	8.9000	-8.436%	11	272	-56.180%
2026-01-30	10.2000	10.8800	9.6000	9.7200	-17.487%	33	270	-59.877%
2026-01-29	12.0000	12.0000	11.7800	11.7800	-19.038%	9	240	-66.893%
2026-01-28	13.6100	14.5500	13.6100	14.5500	+20.747%	10	232	-73.196%
2026-01-27	11.7800	12.0500	11.7800	12.0500	+5.057%	11	230	-67.635%
2026-01-26	12.4600	12.4700	11.4500	11.4700	-23.020%	27	219	-65.998%
2026-01-22	15.4500	15.4500	14.9000	14.9000	+5.375%	21	223	-73.826%
2026-01-21	16.6000	16.6000	13.9700	14.1400	-24.987%	6	244	-72.419%
2026-01-20	18.1200	19.2900	18.1200	18.8500	+4.606%	4	244	-79.310%
2026-01-16	15.2000	18.0200	15.2000	18.0200	+13.476%	7	234	-78.357%
2026-01-15	15.8300	15.8800	15.8300	15.8800	-6.588%	2	234	-75.441%
2026-01-14	14.5800	17.0000	14.5800	17.0000	+8.005%	16	234	-77.059%
2026-01-13	16.2900	16.2900	15.7400	15.7400	+0.255%	6	237	-75.222%
2026-01-12	15.7000	15.7000	15.7000	15.7000	-7.810%	3	231	-75.159%
2026-01-09	17.0300	17.0300	17.0300	17.0300	+3.212%	1	234	-77.099%
2026-01-08	16.5000	16.5000	16.5000	16.5000	-3.452%	2	235	-76.364%
2026-01-07	17.1000	17.1000	17.0900	17.0900	+5.820%	7	233	-77.180%
2026-01-06	16.1500	16.1500	16.1500	16.1500	-3.119%	1	231	-75.851%
2026-01-05	15.0000	16.6700	15.0000	16.6700	+23.756%	20	231	-76.605%
2026-01-02	13.0000	13.4700	13.0000	13.4700	+3.615%	3	231	-71.047%
2025-12-31	14.0700	14.0700	13.0000	13.0000	-7.143%	19	228	-70.000%
2025-12-30	13.9700	14.2400	13.9700	14.0000	+4.556%	25	228	-72.143%
2025-12-29	14.5000	14.5000	13.3900	13.3900	-4.357%	24	210	-70.874%
2025-12-26	15.0000	15.3000	14.0000	14.0000	-14.110%	36	197	-72.143%
2025-12-24	17.7500	17.7500	16.3000	16.3000	-16.410%	8	171	-76.074%
2025-12-23	19.3300	19.5000	19.3300	19.5000	-2.108%	6	171	-80.000%
2025-12-22	21.4500	21.4500	19.9200	19.9200	+24.500%	3	172	-80.422%
2025-12-18	16.2500	16.2500	16.0000	16.0000	+10.345%	2	170	-75.625%
2025-12-17	14.9500	14.9500	14.5000	14.5000	-12.068%	3	172	-73.103%
2025-12-16	16.3000	16.4900	16.3000	16.4900	+12.945%	2	171	-76.349%
2025-12-15	16.0100	16.0100	14.4900	14.6000	-29.639%	11	170	-73.288%
2025-12-09	21.0500	21.0500	20.7500	20.7500	+8.017%	3	172	-81.205%
2025-12-08	19.2100	19.2100	19.2100	19.2100	-10.023%	1	174	-79.698%
2025-12-04	17.9000	21.7500	17.9000	21.3500	+22.000%	14	175	-81.733%
2025-12-02	17.7000	18.0500	17.5000	17.5000	+6.577%	6	177	-77.714%
2025-12-01	17.1000	17.1000	16.4200	16.4200	-5.903%	2	171	-76.248%
2025-11-28	17.4500	17.4500	17.4500	17.4500	+2.647%	1	171	-77.650%
2025-11-26	17.0000	17.0000	17.0000	17.0000	-1.163%	3	172	-77.059%
2025-11-25	16.4000	17.2000	15.2500	17.2000	+4.878%	21	172	-77.326%
2025-11-24	13.8500	16.4000	13.8500	16.4000	+28.125%	30	157	-76.220%
2025-11-21	15.3500	15.3500	12.0600	12.8000	-5.952%	29	139	-69.531%
2025-11-20	14.9500	14.9500	12.9500	13.6100	-30.914%	5	134	-71.345%
2025-11-19	19.2500	19.7000	19.2500	19.7000	+1.756%	2	133	-80.203%
2025-11-18	19.3600	19.3600	19.3600	19.3600	+10.629%	5	132	-79.855%
2025-11-17	16.6200	17.5000	16.6200	17.5000	+2.339%	6	132	-77.714%
2025-11-14	15.7000	18.4500	15.7000	17.1000	+6.211%	86	132	-77.193%
2025-11-13	18.2800	18.3000	15.7500	16.1000	-19.014%	81	127	-75.776%
2025-11-12	21.5900	21.5900	19.8800	19.8800	-16.012%	5	69	-80.382%
2025-11-11	23.6700	23.6700	23.6700	23.6700	-1.784%	1	72	-83.523%
2025-11-10	26.2200	26.2200	23.7100	24.1000	-6.842%	3	73	-83.817%
2025-11-07	21.6900	25.8700	20.3000	25.8700	-0.500%	14	70	-84.925%
2025-11-06	25.0000	26.0000	25.0000	26.0000	+5.691%	2	58	-85.000%
2025-11-05	24.5700	24.6000	24.5500	24.6000	-4.503%	3	58	-84.146%
2025-11-03	26.5500	26.5500	25.7600	25.7600	-8.652%	3	56	-84.860%
2025-10-30	27.0200	28.4000	27.0200	28.2000	-4.407%	7	56	-86.170%
2025-10-29	29.1500	29.5000	29.1500	29.5000	+11.321%	3	59	-86.780%
2025-10-28	29.8400	29.8400	26.5000	26.5000	-11.960%	17	59	-85.283%
2025-10-27	31.2000	32.2500	30.1000	30.1000	+3.793%	6	55	-87.043%
2025-10-24	31.0800	31.0800	29.0000	29.0000	+7.209%	3	55	-86.552%
2025-10-23	27.0500	27.0500	27.0500	27.0500	+11.317%	1	54	-85.582%
2025-10-22	26.4000	26.4000	22.6300	24.3000	-13.982%	8	54	-83.951%
2025-10-20	30.9200	30.9200	27.5500	28.2500	-10.488%	21	54	-86.195%
2025-10-17	32.2000	32.2000	31.5600	31.5600	-5.791%	3	53	-87.643%
2025-10-16	33.5000	33.5000	33.5000	33.5000	-26.293%	2	53	-88.358%
2025-10-13	45.4500	45.4500	45.4500	45.4500	+6.540%	2	53	-91.419%
2025-10-07	43.4500	43.6000	42.6600	42.6600	+27.534%	3	51	-90.858%
2025-10-02	33.4500	33.4500	33.4500	33.4500	+11.500%	1	50	-88.341%
2025-10-01	30.3500	30.3500	30.0000	30.0000	+5.783%	2	50	-87.000%
2025-09-30	28.9000	28.9000	28.3600	28.3600	0.000%	51	50	-86.248%

.dark-mode .cDrlL8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cDrlL8{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260918C45IONQ Sep 18 2026 45.00 Call (IONQ260918C00045000)option OPRA

IONQ20260918C45
IONQ Sep 18 2026 45.00 Call (IONQ260918C00045000)
option OPRA