Dark

IONQ20260918C55
IONQ Sep 18 2026 55.00 Call (IONQ260918C00055000)
option OPRA

EOD

Aug 5, 2026

1.78-23.276%(-0.54)221

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.0000	2.0100	1.7800	1.7800	-23.276%	221	3,948	0.000%
2026-08-04	1.8500	2.3300	1.8500	2.3200	+28.177%	277	3,889	-23.276%
2026-08-03	1.2000	1.9800	1.2000	1.8100	+50.833%	229	3,749	-1.657%
2026-07-31	1.2600	1.3300	1.0100	1.2000	+11.111%	39	3,687	+48.333%
2026-07-30	0.8500	1.1800	0.8400	1.0800	+35.000%	95	3,675	+64.815%
2026-07-29	0.8800	0.9500	0.7000	0.8000	-9.091%	100	3,605	+122.500%
2026-07-28	0.8000	0.9300	0.7300	0.8800	-26.667%	78	3,605	+102.273%
2026-07-27	1.1100	1.5200	1.0500	1.2000	+46.341%	83	3,643	+48.333%
2026-07-24	1.1000	1.1000	0.8200	0.8200	-24.074%	63	3,587	+117.073%
2026-07-23	1.4000	1.4000	1.0300	1.0800	-15.625%	1,081	3,604	+64.815%
2026-07-22	1.4400	1.4600	1.2800	1.2800	-7.246%	99	2,672	+39.063%
2026-07-21	1.4200	1.4500	1.2500	1.3800	+6.977%	103	2,614	+28.986%
2026-07-20	1.4800	1.5500	1.2300	1.2900	-7.857%	194	2,581	+37.984%
2026-07-17	1.3800	1.5800	1.1300	1.4000	-6.040%	77	2,513	+27.143%
2026-07-16	1.7500	1.8000	1.4700	1.4900	-21.990%	89	2,488	+19.463%
2026-07-15	2.2100	2.2100	1.7900	1.9100	-18.723%	55	2,443	-6.806%
2026-07-14	2.5800	2.5800	2.2500	2.3500	-1.674%	274	2,448	-24.255%
2026-07-13	2.8000	2.8000	2.3200	2.3900	-33.053%	63	2,180	-25.523%
2026-07-10	4.1600	4.1700	3.4500	3.5700	-20.313%	156	2,176	-50.140%
2026-07-09	4.9000	4.9000	4.4800	4.4800	-4.681%	14	2,060	-60.268%
2026-07-08	4.7600	5.0700	4.2500	4.7000	-8.382%	41	2,056	-62.128%
2026-07-07	5.4500	5.7000	4.4500	5.1300	-21.560%	69	2,029	-65.302%
2026-07-06	7.5000	7.9500	6.5400	6.5400	-4.526%	74	1,997	-72.783%
2026-07-02	8.8000	9.6000	6.6500	6.8500	-16.970%	70	1,958	-74.015%
2026-07-01	8.6700	9.9000	8.2500	8.2500	-11.765%	64	1,958	-78.424%
2026-06-30	9.2100	9.7800	9.1000	9.3500	-5.556%	56	1,959	-80.963%
2026-06-29	8.3000	9.9200	8.3000	9.9000	+33.784%	26	1,953	-82.020%
2026-06-26	7.6000	8.8000	7.4000	7.4000	-8.642%	27	1,944	-75.946%
2026-06-25	10.3500	10.3500	8.1000	8.1000	-16.752%	22	1,939	-78.025%
2026-06-24	10.2100	10.8000	9.3300	9.7300	-18.917%	144	1,934	-81.706%
2026-06-23	14.8500	14.9500	12.0000	12.0000	-10.448%	8	1,866	-85.167%
2026-06-22	10.7500	15.8500	10.7500	13.4000	+13.080%	48	1,866	-86.716%
2026-06-18	11.3000	11.8500	10.2200	11.8500	+0.594%	1,163	833	-84.979%
2026-06-17	12.1500	12.1500	11.7200	11.7800	-3.363%	15	833	-84.890%
2026-06-16	14.0000	14.0000	12.1900	12.1900	-23.813%	8	833	-85.398%
2026-06-15	15.1000	16.6100	15.1000	16.0000	+23.935%	7	833	-88.875%
2026-06-12	13.0000	14.3600	12.7000	12.9100	-9.530%	17	831	-86.212%
2026-06-11	12.9500	14.2700	12.5800	14.2700	+4.161%	20	827	-87.526%
2026-06-10	13.5500	14.8700	13.5500	13.7000	+6.864%	12	820	-87.007%
2026-06-09	14.6500	14.6500	11.5000	12.8200	-29.171%	31	815	-86.115%
2026-06-08	16.2000	18.1000	16.2000	18.1000	+40.856%	11	810	-90.166%
2026-06-05	16.8000	16.8000	12.8500	12.8500	-33.592%	60	811	-86.148%
2026-06-04	19.7000	19.7000	19.1400	19.3500	-8.337%	8	809	-90.801%
2026-06-03	22.5400	23.1000	21.1100	21.1100	-10.740%	78	809	-91.568%
2026-06-02	23.4000	23.6500	22.6900	23.6500	+5.722%	30	816	-92.474%
2026-06-01	21.1000	25.0000	21.1000	22.3700	-3.244%	77	825	-92.043%
2026-05-29	22.8300	23.1200	20.3500	23.1200	-1.617%	22	878	-92.301%
2026-05-28	19.8900	24.2000	19.5000	23.5000	+18.987%	170	878	-92.426%
2026-05-27	16.0000	20.0500	15.8000	19.7500	+7.046%	101	950	-90.987%
2026-05-26	17.5000	19.0900	16.4200	18.4500	+2.500%	182	952	-90.352%
2026-05-22	17.7000	20.0000	17.1500	18.0000	+27.660%	160	1,001	-90.111%
2026-05-21	12.8000	16.3500	12.8000	14.1000	+34.286%	184	1,011	-87.376%
2026-05-20	8.2000	10.5000	8.2000	10.5000	+27.582%	25	1,011	-83.048%
2026-05-19	7.8000	8.5000	7.2000	8.2300	-4.302%	23	1,017	-78.372%
2026-05-18	10.3000	10.3000	8.0000	8.6000	-20.223%	20	1,017	-79.302%
2026-05-15	10.8000	11.2500	10.5000	10.7800	-23.274%	285	1,017	-83.488%
2026-05-14	12.8300	14.6300	12.5600	14.0500	+10.196%	101	1,007	-87.331%
2026-05-13	12.5500	13.4300	12.5000	12.7500	-5.204%	42	1,019	-86.039%
2026-05-12	15.3500	15.4300	11.3500	13.4500	-6.791%	97	1,019	-86.766%
2026-05-11	9.9000	15.5000	9.9000	14.4300	+60.333%	210	1,019	-87.665%
2026-05-08	7.9000	9.0000	7.6800	9.0000	+8.043%	12	964	-80.222%
2026-05-07	10.0000	10.7000	7.8800	8.3300	-29.467%	90	961	-78.631%
2026-05-06	9.8500	12.2800	9.6000	11.8100	+26.989%	173	960	-84.928%
2026-05-05	8.3900	9.3000	8.3900	9.3000	+6.897%	42	927	-80.860%
2026-05-04	8.4000	9.6800	8.4000	8.7000	+6.748%	93	913	-79.540%
2026-05-01	7.5000	8.1500	7.5000	8.1500	+5.161%	2	899	-78.160%
2026-04-30	7.3000	7.7500	7.2500	7.7500	+28.099%	15	899	-77.032%
2026-04-29	6.3200	6.3200	5.5000	6.0500	-3.200%	42	896	-70.579%
2026-04-27	6.5000	6.5000	5.9500	6.2500	-3.549%	16	873	-71.520%
2026-04-24	6.3500	6.4800	6.1500	6.4800	-4.985%	43	872	-72.531%
2026-04-23	7.3000	7.6500	6.8200	6.8200	-23.025%	9	855	-73.900%
2026-04-22	9.9100	9.9100	8.8600	8.8600	+1.606%	2	854	-79.910%
2026-04-21	9.2500	9.5000	8.7000	8.7200	-8.211%	38	858	-79.587%
2026-04-20	8.5000	9.6300	8.5000	9.5000	+14.873%	23	858	-81.263%
2026-04-17	6.8500	8.2700	6.8500	8.2700	+4.684%	40	839	-78.476%
2026-04-16	7.8400	8.2000	6.8000	7.9000	+11.268%	113	834	-77.468%
2026-04-15	4.9700	7.4000	4.9000	7.1000	+72.330%	33	773	-74.930%
2026-04-14	2.7400	4.1500	2.7400	4.1200	+149.697%	537	767	-56.796%
2026-04-13	1.6100	1.6500	1.6100	1.6500	+6.452%	3	378	+7.879%
2026-04-10	1.2000	1.6500	1.2000	1.5500	+5.442%	40	379	+14.839%
2026-04-09	1.5400	1.6400	1.4200	1.4700	-8.125%	51	384	+21.088%
2026-04-08	2.0300	2.0300	1.5800	1.6000	+8.108%	3	404	+11.250%
2026-04-07	1.5000	1.5000	1.4800	1.4800	-26.000%	3	405	+20.270%
2026-04-06	1.8800	2.0000	1.8800	2.0000	+19.760%	16	405	-11.000%
2026-04-02	1.7200	1.7200	1.6700	1.6700	+12.081%	21	414	+6.587%
2026-04-01	1.4900	1.4900	1.4900	1.4900	-14.857%	1	414	+19.463%
2026-03-31	1.5100	1.7500	1.5100	1.7500	+26.812%	68	414	+1.714%
2026-03-30	1.4600	1.4600	1.3800	1.3800	-14.286%	12	477	+28.986%
2026-03-27	1.5200	1.7000	1.5200	1.6100	-20.690%	49	484	+10.559%
2026-03-26	2.1800	2.1800	2.0300	2.0300	-18.474%	7	489	-12.315%
2026-03-25	2.4900	2.4900	2.4900	2.4900	-2.353%	1	488	-28.514%
2026-03-24	2.6000	2.6000	2.5000	2.5500	-1.923%	9	488	-30.196%
2026-03-23	2.6000	2.8200	2.6000	2.6000	+1.167%	6	485	-31.538%
2026-03-19	2.5700	2.5700	2.5700	2.5700	-6.884%	2	484	-30.739%
2026-03-18	2.7600	2.7600	2.7600	2.7600	-15.077%	5	483	-35.507%
2026-03-17	3.2500	3.2500	3.2500	3.2500	+0.309%	2	483	-45.231%
2026-03-16	3.2300	3.2400	3.2300	3.2400	-1.818%	3	481	-45.062%
2026-03-13	3.5500	3.5500	3.3000	3.3000	-7.042%	21	478	-46.061%
2026-03-12	3.3500	3.5500	3.3000	3.5500	+4.412%	26	461	-49.859%
2026-03-11	4.1000	4.1000	3.4000	3.4000	-24.779%	620	443	-47.647%
2026-03-10	4.6000	4.6000	4.5200	4.5200	+14.430%	12	834	-60.619%
2026-03-09	4.0000	4.2000	3.9500	3.9500	-12.222%	75	822	-54.937%
2026-03-06	4.2500	4.7000	4.2500	4.5000	+9.756%	97	846	-60.444%
2026-03-05	3.9700	4.1500	3.9500	4.1000	-12.393%	61	863	-56.585%
2026-03-04	4.9500	5.0000	4.6800	4.6800	-6.400%	107	850	-61.966%
2026-03-03	5.0000	5.0000	5.0000	5.0000	-6.191%	40	746	-64.400%
2026-03-02	5.1000	5.5000	5.1000	5.3300	-3.617%	55	776	-66.604%
2026-02-27	5.1900	5.5500	5.1900	5.5300	-22.113%	16	754	-67.812%
2026-02-26	6.5500	7.1700	6.4600	7.1000	+111.940%	43	741	-74.930%
2026-02-24	3.3500	3.3500	3.3500	3.3500	0.000%	3	724	-46.866%
2026-02-23	3.3500	3.3500	3.3500	3.3500	-2.332%	1	721	-46.866%
2026-02-20	3.2500	3.4300	3.2500	3.4300	-14.677%	3	721	-48.105%
2026-02-19	4.1000	4.1000	4.0200	4.0200	-4.286%	8	721	-55.721%
2026-02-18	4.2000	4.2000	4.2000	4.2000	-4.545%	5	721	-57.619%
2026-02-17	4.1900	4.4000	4.1900	4.4000	-12.000%	7	721	-59.545%
2026-02-13	4.9000	5.0000	4.9000	5.0000	+25.000%	502	234	-64.400%
2026-02-12	4.0000	4.0000	4.0000	4.0000	-20.000%	5	234	-55.500%
2026-02-11	4.8800	5.0000	4.8800	5.0000	-8.257%	9	234	-64.400%
2026-02-10	5.4500	5.5000	5.4500	5.4500	+1.869%	14	230	-67.339%
2026-02-06	4.3700	5.3500	4.3700	5.3500	+42.667%	10	218	-66.729%
2026-02-05	4.6000	4.6000	3.7500	3.7500	-22.680%	15	219	-52.533%
2026-02-04	5.2500	5.2500	4.8500	4.8500	-20.881%	25	214	-63.299%
2026-02-03	6.2000	6.2000	5.9900	6.1300	-3.465%	17	212	-70.962%
2026-02-02	7.0300	7.0300	6.3500	6.3500	-6.204%	2	225	-71.969%
2026-01-30	7.0000	7.0000	6.7700	6.7700	-18.825%	2	226	-73.708%
2026-01-29	8.3400	8.3400	8.3400	8.3400	-15.758%	10	226	-78.657%
2026-01-28	10.2500	10.2500	9.9000	9.9000	+9.272%	4	221	-82.020%
2026-01-27	9.0600	9.0600	9.0600	9.0600	-0.549%	2	224	-80.353%
2026-01-26	10.6700	10.6700	9.1100	9.1100	-19.238%	6	226	-80.461%
2026-01-23	11.2500	11.6100	11.2500	11.2800	-4.163%	34	221	-84.220%
2026-01-22	11.7700	11.7700	11.7700	11.7700	-5.840%	1	227	-84.877%
2026-01-21	12.2000	12.6000	12.2000	12.5000	-11.598%	13	228	-85.760%
2026-01-20	14.5000	14.5000	14.0900	14.1400	+8.686%	7	226	-87.412%
2026-01-16	13.1700	13.1700	13.0100	13.0100	+5.259%	4	222	-86.318%
2026-01-15	13.8000	13.8000	12.3600	12.3600	+3.691%	7	222	-85.599%
2026-01-14	12.3000	12.3000	11.9200	11.9200	-12.802%	5	220	-85.067%
2026-01-09	13.4700	13.6800	13.4700	13.6700	+5.154%	8	219	-86.979%
2026-01-08	13.8900	13.8900	13.0000	13.0000	+9.983%	5	219	-86.308%
2026-01-06	12.5500	12.5500	11.8200	11.8200	-5.136%	3	216	-84.941%
2026-01-05	11.2500	12.4600	11.0000	12.4600	+18.893%	7	211	-85.714%
2026-01-02	10.4800	10.4800	10.4800	10.4800	+0.479%	1	211	-83.015%
2025-12-31	10.4300	10.4300	10.4300	10.4300	-4.312%	2	209	-82.934%
2025-12-30	10.7700	10.9000	10.7700	10.9000	+6.654%	2	209	-83.670%
2025-12-29	10.2000	10.9000	10.2000	10.2200	-8.750%	7	208	-82.583%
2025-12-26	11.4400	11.4400	11.2000	11.2000	-23.913%	3	205	-84.107%
2025-12-23	15.9000	15.9000	14.4000	14.7200	-11.698%	10	205	-87.908%
2025-12-22	14.2500	16.6700	14.2500	16.6700	+35.528%	7	196	-89.322%
2025-12-19	12.0500	12.3000	12.0500	12.3000	-3.981%	6	194	-85.528%
2025-12-16	12.8100	12.8100	12.8100	12.8100	+14.477%	1	194	-86.105%
2025-12-15	12.2600	12.8000	11.1500	11.1900	-25.648%	26	194	-84.093%
2025-12-12	15.7500	15.7500	15.0500	15.0500	+0.333%	7	202	-88.173%
2025-12-11	15.0000	15.0000	15.0000	15.0000	-10.448%	3	201	-88.133%
2025-12-09	16.7500	16.7500	16.7500	16.7500	-2.899%	5	198	-89.373%
2025-12-08	16.1500	17.2500	16.1500	17.2500	+9.177%	33	198	-89.681%
2025-12-05	16.0800	16.0800	15.8000	15.8000	-8.671%	2	196	-88.734%
2025-12-04	14.7800	17.4500	14.7800	17.3000	+55.157%	20	195	-89.711%
2025-12-03	11.8000	12.8500	11.1500	11.1500	-13.633%	5	183	-84.036%
2025-12-02	13.0000	13.0000	12.9000	12.9100	-1.825%	8	184	-86.212%
2025-12-01	13.1500	13.1500	13.1500	13.1500	0.000%	1	183	-86.464%
2025-11-25	13.0000	13.1500	12.7500	13.1500	-6.071%	24	183	-86.464%
2025-11-24	11.6100	14.0000	11.6100	14.0000	+53.846%	3	165	-87.286%
2025-11-21	10.9000	10.9000	9.1000	9.1000	-15.506%	8	166	-80.440%
2025-11-20	11.9000	11.9000	10.7700	10.7700	-25.979%	41	167	-83.473%
2025-11-19	15.1000	15.2500	14.5500	14.5500	-9.063%	12	174	-87.766%
2025-11-18	14.2000	16.0000	13.7000	16.0000	+9.739%	14	174	-88.875%
2025-11-17	14.5800	14.5800	14.5800	14.5800	+1.958%	1	176	-87.791%
2025-11-14	14.3000	14.3000	14.3000	14.3000	+10.425%	2	176	-87.552%
2025-11-13	14.5000	14.5000	12.8000	12.9500	-25.788%	6	176	-86.255%
2025-11-12	19.7000	19.7000	17.4500	17.4500	-11.421%	7	175	-89.799%
2025-11-11	19.6200	19.9000	19.6200	19.7000	-2.956%	7	175	-90.964%
2025-11-10	22.4000	22.4000	20.3000	20.3000	-5.581%	11	170	-91.232%
2025-11-07	18.8000	21.5000	17.4500	21.5000	+0.939%	12	164	-91.721%
2025-11-06	21.8000	21.8000	20.2600	21.3000	+0.852%	20	164	-91.643%
2025-11-05	19.7000	21.1200	19.7000	21.1200	+10.403%	9	156	-91.572%
2025-11-04	19.1800	21.3500	19.1300	19.1300	-16.463%	18	159	-90.695%
2025-11-03	23.6000	23.6000	21.6000	22.9000	-6.148%	10	163	-92.227%
2025-10-29	22.9600	25.4000	22.9600	24.4000	+3.259%	144	163	-92.705%
2025-10-28	25.8800	25.9200	23.6300	23.6300	-13.125%	12	97	-92.467%
2025-10-27	27.2000	27.2000	27.2000	27.2000	+11.934%	11	89	-93.456%
2025-10-24	26.9900	26.9900	24.3000	24.3000	-1.099%	4	89	-92.675%
2025-10-23	24.3500	25.4000	23.1500	24.5700	+33.533%	38	90	-92.755%
2025-10-22	20.6000	21.1000	18.4000	18.4000	-21.702%	15	59	-90.326%
2025-10-21	24.1000	24.9500	22.0000	23.5000	-1.674%	5	46	-92.426%
2025-10-20	23.9000	23.9000	23.9000	23.9000	-10.487%	2	42	-92.552%
2025-10-17	26.3000	26.7000	26.3000	26.7000	-10.970%	7	42	-93.333%
2025-10-16	34.1000	34.1000	29.8900	29.9900	-25.914%	5	43	-94.065%
2025-10-14	40.4800	40.4800	40.4800	40.4800	-8.000%	1	41	-95.603%
2025-10-13	37.9900	44.0000	37.6800	44.0000	+27.536%	13	41	-95.955%
2025-10-10	36.8500	36.8500	34.5000	34.5000	-4.432%	6	30	-94.841%
2025-10-09	35.6000	36.1000	35.6000	36.1000	-5.050%	2	26	-95.069%
2025-10-07	38.0200	38.0200	38.0200	38.0200	-2.262%	1	24	-95.318%
2025-10-06	38.9000	38.9000	38.9000	38.9000	+30.756%	1	23	-95.424%
2025-10-02	27.7500	29.7500	27.7500	29.7500	+10.390%	29	22	-94.017%
2025-10-01	25.0500	26.9500	25.0500	26.9500	0.000%	21	21	-93.395%

.dark-mode .YCWrqt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YCWrqt{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260918C55IONQ Sep 18 2026 55.00 Call (IONQ260918C00055000)option OPRA

IONQ20260918C55
IONQ Sep 18 2026 55.00 Call (IONQ260918C00055000)
option OPRA