Dark

IONQ20260918C50
IONQ Sep 18 2026 50.00 Call (IONQ260918C00050000)
option OPRA

EOD

Aug 5, 2026

2.63-19.817%(-0.65)290

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.0900	3.1700	2.5800	2.6300	-19.817%	290	3,529	0.000%
2026-08-04	2.6400	3.3900	2.5900	3.2800	+36.667%	272	3,519	-19.817%
2026-08-03	1.5100	2.8600	1.5100	2.4000	+34.831%	808	3,412	+9.583%
2026-07-31	1.8000	2.1000	1.5500	1.7800	+5.325%	883	3,053	+47.753%
2026-07-30	1.2300	1.7400	0.9600	1.6900	+76.042%	390	2,734	+55.621%
2026-07-29	1.3000	1.4000	0.9600	0.9600	-31.915%	293	2,567	+173.958%
2026-07-28	1.4700	1.4700	1.0200	1.4100	-23.370%	185	2,459	+86.525%
2026-07-27	1.5000	2.2000	1.5000	1.8400	+52.066%	217	2,408	+42.935%
2026-07-24	1.5000	1.5400	1.1700	1.2100	-23.899%	773	2,337	+117.355%
2026-07-23	1.8000	2.0000	1.4800	1.5900	-13.115%	192	2,802	+65.409%
2026-07-22	1.9000	2.1100	1.8300	1.8300	-6.633%	595	2,712	+43.716%
2026-07-21	1.9000	2.0900	1.9000	1.9600	+8.889%	186	2,280	+34.184%
2026-07-20	2.0200	2.1300	1.7800	1.8000	-9.548%	257	2,222	+46.111%
2026-07-17	2.0000	2.1500	1.6600	1.9900	-5.238%	180	2,109	+32.161%
2026-07-16	2.5600	2.5600	2.0000	2.1000	-20.755%	123	2,006	+25.238%
2026-07-15	3.1500	3.1500	2.5000	2.6500	-17.445%	97	1,996	-0.755%
2026-07-14	3.6300	3.8000	3.2000	3.2100	-2.727%	78	2,006	-18.069%
2026-07-13	4.2200	4.2200	3.2000	3.3000	-31.393%	96	1,971	-20.303%
2026-07-10	5.8200	5.8200	4.5500	4.8100	-19.430%	45	1,932	-45.322%
2026-07-09	6.5000	6.6000	5.9000	5.9700	-1.809%	58	1,925	-55.946%
2026-07-08	6.1100	6.1500	5.6000	6.0800	-3.339%	68	1,904	-56.743%
2026-07-07	7.3300	7.6500	5.7500	6.2900	-25.386%	378	1,869	-58.188%
2026-07-06	9.9000	9.9000	8.4300	8.4300	-3.657%	55	1,811	-68.802%
2026-07-02	10.5000	11.6500	8.2500	8.7500	-20.455%	39	1,788	-69.943%
2026-07-01	10.9000	12.2600	10.5200	11.0000	-5.172%	72	1,788	-76.091%
2026-06-30	11.9900	11.9900	11.3500	11.6000	-1.695%	82	1,843	-77.328%
2026-06-29	11.0000	11.8000	10.3000	11.8000	+31.111%	65	1,838	-77.712%
2026-06-26	11.0400	11.1000	8.9700	9.0000	-9.091%	83	1,884	-70.778%
2026-06-25	11.3200	11.3200	9.9000	9.9000	-13.913%	155	1,857	-73.434%
2026-06-24	13.1500	13.1500	11.5000	11.5000	-21.233%	77	1,744	-77.130%
2026-06-23	17.0800	17.0800	14.6000	14.6000	-16.571%	15	1,698	-81.986%
2026-06-22	15.5000	18.2000	15.3500	17.5000	+26.628%	59	1,703	-84.971%
2026-06-18	13.1300	13.8200	12.2000	13.8200	-3.018%	73	1,749	-80.970%
2026-06-17	14.6500	14.7500	13.8000	14.2500	-8.360%	33	1,749	-81.544%
2026-06-16	17.4000	17.4000	15.1000	15.5500	-19.010%	22	1,749	-83.087%
2026-06-15	19.2000	19.2000	19.2000	19.2000	+21.905%	1	1,764	-86.302%
2026-06-12	16.9300	16.9300	15.7500	15.7500	-1.685%	11	1,764	-83.302%
2026-06-11	15.3100	16.0200	14.5000	16.0200	-0.435%	118	1,761	-83.583%
2026-06-10	16.7000	17.5000	16.0900	16.0900	+5.508%	13	1,792	-83.654%
2026-06-09	19.7500	20.2500	13.5000	15.2500	-23.367%	22	1,783	-82.754%
2026-06-08	19.5400	19.9000	19.5400	19.9000	+28.387%	2	1,779	-86.784%
2026-06-05	18.5000	18.5000	15.0500	15.5000	-29.545%	29	1,781	-83.032%
2026-06-04	22.4000	23.3000	22.0000	22.0000	-11.290%	8	1,782	-88.045%
2026-06-03	26.0500	26.0500	24.8000	24.8000	-9.818%	2	1,786	-89.395%
2026-06-02	25.9500	27.5000	25.9000	27.5000	+5.364%	8	1,786	-90.436%
2026-06-01	25.0200	27.5600	25.0200	26.1000	-0.344%	68	1,790	-89.923%
2026-05-29	24.8700	26.1900	23.8500	26.1900	+0.886%	23	1,774	-89.958%
2026-05-28	22.4600	27.1300	22.4600	25.9600	+16.413%	101	1,773	-89.869%
2026-05-27	18.5000	23.3000	18.2500	22.3000	+6.597%	53	1,832	-88.206%
2026-05-26	19.8900	21.3000	18.9800	20.9200	+0.722%	48	1,857	-87.428%
2026-05-22	16.8200	22.3500	16.8200	20.7700	+24.371%	137	1,827	-87.338%
2026-05-21	13.8000	18.3000	13.8000	16.7000	+33.600%	84	1,887	-84.251%
2026-05-20	10.5000	12.5500	10.2900	12.5000	+20.773%	49	1,887	-78.960%
2026-05-19	9.7000	10.3500	8.7000	10.3500	+4.545%	43	1,897	-74.589%
2026-05-18	11.4900	11.4900	9.9000	9.9000	-22.353%	129	1,897	-73.434%
2026-05-15	13.0000	13.2000	12.4000	12.7500	-21.683%	86	1,897	-79.373%
2026-05-14	14.9500	16.4500	14.9500	16.2800	+8.029%	16	1,846	-83.845%
2026-05-13	15.2500	15.2800	13.5000	15.0700	+7.643%	32	1,834	-82.548%
2026-05-12	16.5000	16.7200	13.4100	14.0000	-17.160%	33	1,834	-81.214%
2026-05-11	10.6000	17.7000	10.6000	16.9000	+60.342%	147	1,834	-84.438%
2026-05-08	10.6000	10.6000	9.1500	10.5400	+7.005%	76	1,825	-75.047%
2026-05-07	11.0000	13.0000	9.3500	9.8500	-29.137%	217	1,796	-73.299%
2026-05-06	11.6300	14.2400	11.4200	13.9000	+27.757%	311	1,666	-81.079%
2026-05-05	9.6500	10.8800	9.6500	10.8800	+16.989%	108	1,583	-75.827%
2026-05-04	10.0000	11.1900	9.3000	9.3000	-2.105%	106	1,602	-71.720%
2026-05-01	9.0000	9.6500	9.0000	9.5000	+5.556%	73	1,579	-72.316%
2026-04-30	8.1500	9.2000	7.8000	9.0000	+23.796%	19	1,579	-70.778%
2026-04-29	6.7000	7.2700	6.7000	7.2700	-10.136%	23	1,574	-63.824%
2026-04-28	8.0000	8.7000	8.0000	8.0900	-4.260%	15	1,578	-67.491%
2026-04-27	7.1500	8.6000	7.1000	8.4500	+8.056%	45	1,569	-68.876%
2026-04-24	8.3800	8.3800	7.2600	7.8200	-4.634%	65	1,563	-66.368%
2026-04-23	10.5000	10.6000	8.0000	8.2000	-24.074%	78	1,549	-67.927%
2026-04-22	11.1500	11.3900	10.3500	10.8000	+6.931%	47	1,555	-75.648%
2026-04-21	10.5000	11.0500	10.0000	10.1000	-9.579%	33	1,553	-73.960%
2026-04-20	9.6000	11.6000	9.5800	11.1700	+13.401%	49	1,553	-76.455%
2026-04-17	9.4300	9.8500	8.6500	9.8500	+5.914%	61	1,583	-73.299%
2026-04-16	9.2400	9.5900	7.3500	9.3000	+7.514%	157	1,569	-71.720%
2026-04-15	6.2000	8.6500	6.2000	8.6500	+71.287%	233	1,516	-69.595%
2026-04-14	3.4000	5.0500	3.4000	5.0500	+121.491%	268	1,514	-47.921%
2026-04-13	2.3300	2.3300	2.2800	2.2800	+11.220%	4	1,499	+15.351%
2026-04-10	1.9800	2.0500	1.9500	2.0500	0.000%	834	1,498	+28.293%
2026-04-09	2.0500	2.0500	2.0500	2.0500	+5.670%	1	2,328	+28.293%
2026-04-08	2.6500	2.6500	1.9400	1.9400	-3.000%	14	2,327	+35.567%
2026-04-07	1.9600	2.0000	1.9600	2.0000	-14.894%	3	2,326	+31.500%
2026-04-06	2.4000	2.4000	2.3500	2.3500	+6.335%	51	2,328	+11.915%
2026-04-02	1.6800	2.2100	1.6800	2.2100	+5.238%	8	2,330	+19.005%
2026-04-01	2.3100	2.3400	2.0800	2.1000	-1.869%	21	2,330	+25.238%
2026-03-31	2.0000	2.1400	2.0000	2.1400	+32.919%	4	2,339	+22.897%
2026-03-30	1.8700	1.8700	1.6100	1.6100	-20.297%	60	2,340	+63.354%
2026-03-27	2.2000	2.2000	1.9400	2.0200	-22.308%	100	2,286	+30.198%
2026-03-26	2.6400	2.7000	2.5700	2.6000	-25.072%	51	2,234	+1.154%
2026-03-25	3.6700	3.7400	3.4700	3.4700	+4.518%	22	2,218	-24.207%
2026-03-24	3.1300	3.3200	3.0000	3.3200	+5.397%	13	2,233	-20.783%
2026-03-23	3.0800	3.2500	3.0800	3.1500	+6.780%	8	2,243	-16.508%
2026-03-20	3.3500	3.3500	2.9500	2.9500	-11.677%	34	2,237	-10.847%
2026-03-19	3.0600	3.3400	3.0000	3.3400	-4.571%	88	2,212	-21.257%
2026-03-18	3.8000	3.8000	3.5000	3.5000	-9.091%	50	2,208	-24.857%
2026-03-17	3.8500	3.8500	3.8500	3.8500	+1.050%	2	2,188	-31.688%
2026-03-16	3.7000	3.8100	3.6500	3.8100	-2.806%	10	2,187	-30.971%
2026-03-13	4.1000	4.1000	3.9000	3.9200	-6.220%	6	2,182	-32.908%
2026-03-12	4.4500	4.4500	4.0500	4.1800	-2.791%	18	2,184	-37.081%
2026-03-11	4.6500	4.6500	4.3000	4.3000	-15.686%	12	2,175	-38.837%
2026-03-10	5.1900	5.3000	5.1000	5.1000	+4.082%	6	2,175	-48.431%
2026-03-09	5.0000	5.0000	4.9000	4.9000	-11.552%	19	2,177	-46.327%
2026-03-06	5.1700	5.8000	5.1700	5.5400	+2.593%	34	2,177	-52.527%
2026-03-05	5.3000	5.4000	4.6100	5.4000	-10.000%	14	2,149	-51.296%
2026-03-04	5.8100	6.2100	5.8100	6.0000	+0.503%	35	2,138	-56.167%
2026-03-03	4.8000	5.9700	4.8000	5.9700	-8.154%	5	2,118	-55.946%
2026-03-02	6.1500	6.5000	6.1500	6.5000	-1.515%	3	2,114	-59.538%
2026-02-27	7.3500	7.3500	6.2200	6.6000	-20.482%	8	2,113	-60.152%
2026-02-26	8.0000	8.5600	7.6500	8.3000	+66.000%	391	2,110	-68.313%
2026-02-25	4.5500	5.0000	4.5500	5.0000	+25.000%	2	1,805	-47.400%
2026-02-24	3.9500	4.0000	3.9500	4.0000	+0.251%	4	1,805	-34.250%
2026-02-23	3.9900	3.9900	3.9900	3.9900	-10.337%	1	1,804	-34.085%
2026-02-20	5.0500	5.0500	4.4500	4.4500	-7.676%	61	1,805	-40.899%
2026-02-19	4.8100	4.8500	4.8100	4.8200	-13.929%	12	1,804	-45.436%
2026-02-13	4.8400	5.7300	4.8400	5.6000	+20.430%	5	1,804	-53.036%
2026-02-12	5.2000	5.2000	4.5700	4.6500	-12.594%	16	1,804	-43.441%
2026-02-11	5.9800	5.9800	5.3100	5.3200	-14.194%	16	1,798	-50.564%
2026-02-10	6.4000	6.4800	6.2000	6.2000	-0.800%	11	1,792	-57.581%
2026-02-09	6.0000	6.3000	6.0000	6.2500	-7.953%	16	1,790	-57.920%
2026-02-06	4.7000	6.7900	4.7000	6.7900	+40.000%	77	1,784	-61.267%
2026-02-05	4.8000	5.0500	4.5500	4.8500	-14.912%	74	1,780	-45.773%
2026-02-04	7.0000	7.0000	5.5500	5.7000	-19.944%	32	1,758	-53.860%
2026-02-03	6.9000	7.1200	6.9000	7.1200	-7.292%	13	1,747	-63.062%
2026-02-02	7.7000	7.7000	7.1800	7.6800	-4.596%	17	1,735	-65.755%
2026-01-30	8.7500	8.7500	8.0500	8.0500	-19.339%	25	1,732	-67.329%
2026-01-29	10.2100	10.2200	9.9800	9.9800	-14.335%	15	1,732	-73.647%
2026-01-28	11.7900	11.7900	11.5000	11.6500	-1.271%	8	1,732	-77.425%
2026-01-27	10.0000	11.8000	10.0000	11.8000	+18.000%	10	1,732	-77.712%
2026-01-26	12.8000	14.3500	9.9500	10.0000	-18.699%	33	1,731	-73.700%
2026-01-23	13.2800	13.5600	12.3000	12.3000	-12.080%	10	1,728	-78.618%
2026-01-22	14.2000	14.2000	13.9900	13.9900	+7.781%	9	1,727	-81.201%
2026-01-21	15.1500	15.1500	12.5300	12.9800	-20.563%	18	1,727	-79.738%
2026-01-20	14.4000	17.7500	14.2000	16.3400	+2.767%	44	1,726	-83.905%
2026-01-16	13.8000	15.9000	13.8000	15.9000	+15.217%	5	1,750	-83.459%
2026-01-15	14.9000	15.0200	13.6600	13.8000	-9.804%	1,219	1,750	-80.942%
2026-01-14	13.5000	15.3000	13.1500	15.3000	+12.915%	14	969	-82.810%
2026-01-13	15.4900	15.4900	13.5500	13.5500	-9.060%	8	969	-80.590%
2026-01-12	13.8700	14.9000	13.8700	14.9000	-0.667%	6	972	-82.349%
2026-01-08	15.0000	15.0000	15.0000	15.0000	0.000%	8	972	-82.467%
2026-01-07	14.9000	15.0000	14.8900	15.0000	+3.448%	5	972	-82.467%
2026-01-05	13.8000	14.7700	13.8000	14.5000	+16.000%	4	971	-81.862%
2026-01-02	12.5000	12.5000	12.5000	12.5000	+6.383%	1	971	-78.960%
2025-12-31	12.2000	12.2000	11.7500	11.7500	-2.083%	2	971	-77.617%
2025-12-30	12.2600	12.7000	12.0000	12.0000	+1.266%	11	971	-78.083%
2025-12-29	12.1000	12.1000	11.6000	11.8500	-6.250%	5	970	-77.806%
2025-12-26	13.8600	13.8600	12.6000	12.6400	-14.825%	19	971	-79.193%
2025-12-24	15.5800	15.6300	14.5000	14.8400	-10.061%	20	964	-82.278%
2025-12-23	18.2300	18.2300	16.5000	16.5000	-7.924%	3	964	-84.061%
2025-12-22	15.3000	18.4900	15.3000	17.9200	+27.544%	7	964	-85.324%
2025-12-19	13.6200	14.0500	13.6200	14.0500	+5.322%	35	965	-81.281%
2025-12-18	13.1000	13.3400	13.1000	13.3400	-3.333%	2	936	-80.285%
2025-12-17	14.6000	14.6000	13.0500	13.8000	+8.661%	7	935	-80.942%
2025-12-15	13.9400	13.9400	12.7000	12.7000	-23.030%	6	934	-79.291%
2025-12-12	17.3000	17.9500	16.5000	16.5000	-4.237%	11	931	-84.061%
2025-12-11	17.2300	17.2300	17.2300	17.2300	-8.594%	1	931	-84.736%
2025-12-09	18.3700	19.4000	18.3700	18.8500	+3.005%	9	931	-86.048%
2025-12-08	18.3000	18.3000	18.3000	18.3000	+4.571%	1	926	-85.628%
2025-12-05	18.8700	18.8700	17.5000	17.5000	-11.303%	8	926	-84.971%
2025-12-04	17.0000	20.0700	17.0000	19.7300	+40.527%	24	926	-86.670%
2025-12-03	14.0000	14.0400	12.9500	14.0400	-3.172%	29	936	-81.268%
2025-12-02	15.8500	15.8500	14.5000	14.5000	-4.793%	2	908	-81.862%
2025-12-01	14.8500	15.2300	14.8000	15.2300	-6.850%	35	908	-82.731%
2025-11-28	15.9300	16.3500	15.9300	16.3500	+12.217%	8	878	-83.914%
2025-11-26	15.4500	15.5000	14.1500	14.5700	-7.197%	21	881	-81.949%
2025-11-25	13.7900	15.7000	13.7900	15.7000	+1.487%	29	881	-83.248%
2025-11-24	12.7100	15.4700	12.7100	15.4700	+31.102%	19	871	-82.999%
2025-11-21	12.8700	12.8700	10.7500	11.8000	-1.255%	21	867	-77.712%
2025-11-20	14.1000	14.1000	11.9500	11.9500	-25.592%	16	872	-77.992%
2025-11-19	17.5500	17.5500	16.0600	16.0600	-7.221%	10	872	-83.624%
2025-11-18	17.1000	17.7000	16.7600	17.3100	+3.343%	9	875	-84.806%
2025-11-17	16.0000	16.7500	16.0000	16.7500	+5.678%	3	873	-84.299%
2025-11-14	14.5000	16.8000	14.5000	15.8500	+8.860%	21	873	-83.407%
2025-11-13	16.3200	16.6000	14.3000	14.5600	-19.335%	26	872	-81.937%
2025-11-12	20.7500	20.7500	17.9000	18.0500	-16.859%	12	865	-85.429%
2025-11-11	21.6500	21.7100	21.6500	21.7100	-7.617%	6	863	-87.886%
2025-11-10	23.5000	23.5000	23.5000	23.5000	+11.059%	11	863	-88.809%
2025-11-07	19.6000	21.1900	18.7500	21.1600	-4.297%	486	863	-87.571%
2025-11-06	22.1100	22.1100	22.1100	22.1100	-1.908%	1	389	-88.105%
2025-11-05	21.0000	22.6500	20.5000	22.5400	+9.417%	6	389	-88.332%
2025-11-04	22.6300	22.6300	20.1500	20.6000	-13.445%	22	390	-87.233%
2025-11-03	25.2000	25.2000	23.8000	23.8000	-7.249%	4	389	-88.950%
2025-10-31	27.4000	27.4000	25.6600	25.6600	-3.715%	262	389	-89.751%
2025-10-30	26.7500	26.7500	26.6500	26.6500	+1.718%	2	131	-90.131%
2025-10-29	27.0500	27.0500	26.2000	26.2000	+9.167%	4	130	-89.962%
2025-10-28	27.1300	27.1300	24.0000	24.0000	-14.591%	70	130	-89.042%
2025-10-27	28.9000	29.3000	28.1000	28.1000	+3.119%	37	127	-90.641%
2025-10-24	28.9500	28.9500	27.2500	27.2500	+8.350%	3	127	-90.349%
2025-10-23	26.1700	29.1500	24.3500	25.1500	+9.348%	16	128	-89.543%
2025-10-22	24.6700	24.6700	23.0000	23.0000	-10.506%	8	126	-88.565%
2025-10-21	25.8000	25.8000	25.7000	25.7000	-0.388%	2	126	-89.767%
2025-10-20	29.4000	29.4000	25.5500	25.8000	-12.305%	40	125	-89.806%
2025-10-17	29.4200	29.4200	29.4200	29.4200	-14.551%	3	109	-91.061%
2025-10-16	34.4300	34.4300	34.4300	34.4300	-18.547%	1	109	-92.361%
2025-10-14	42.2700	42.2700	42.2700	42.2700	+13.935%	96	109	-93.778%
2025-10-10	37.1000	37.1000	37.0500	37.1000	-10.430%	4	13	-92.911%
2025-10-06	41.4200	41.4200	41.4200	41.4200	0.000%	10	10	-93.650%

.dark-mode .NDkqL4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NDkqL4{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260918C50IONQ Sep 18 2026 50.00 Call (IONQ260918C00050000)option OPRA

IONQ20260918C50
IONQ Sep 18 2026 50.00 Call (IONQ260918C00050000)
option OPRA