Dark

IONQ20260918C60
IONQ Sep 18 2026 60.00 Call (IONQ260918C00060000)
option OPRA

EOD

Aug 5, 2026

1.30-23.077%(-0.39)840

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.3000	1.4500	1.2600	1.3000	-23.077%	840	3,111	0.000%
2026-08-04	1.5000	1.7000	1.3000	1.6900	+40.833%	238	2,829	-23.077%
2026-08-03	0.9200	1.4100	0.9200	1.2000	+41.176%	180	2,815	+8.333%
2026-07-31	0.9500	0.9600	0.7700	0.8500	+2.410%	51	2,819	+52.941%
2026-07-30	0.6500	0.8300	0.6400	0.8300	+38.333%	115	2,826	+56.627%
2026-07-29	0.6200	0.6200	0.5200	0.6000	-7.692%	51	2,827	+116.667%
2026-07-28	0.6600	0.7100	0.5300	0.6500	-28.571%	79	2,820	+100.000%
2026-07-27	0.8100	1.0200	0.7200	0.9100	+51.667%	167	2,792	+42.857%
2026-07-24	0.7900	0.7900	0.5800	0.6000	-24.051%	608	2,791	+116.667%
2026-07-23	0.9500	0.9500	0.7400	0.7900	-14.130%	103	2,893	+64.557%
2026-07-22	1.0100	1.0600	0.9200	0.9200	-8.000%	583	2,883	+41.304%
2026-07-21	1.0400	1.1000	0.9500	1.0000	+5.263%	183	2,740	+30.000%
2026-07-20	1.0500	1.1200	0.8700	0.9500	-12.037%	452	2,747	+36.842%
2026-07-17	1.1200	1.2800	0.8500	1.0800	-3.571%	446	2,500	+20.370%
2026-07-16	1.2900	1.2900	1.0400	1.1200	-20.000%	39	2,357	+16.071%
2026-07-15	1.7800	1.7800	1.3400	1.4000	-32.692%	63	2,345	-7.143%
2026-07-14	2.0000	2.1000	1.6500	2.0800	+10.053%	89	2,351	-37.500%
2026-07-13	2.2900	2.2900	1.7400	1.8900	-31.273%	281	2,370	-31.217%
2026-07-10	2.9200	2.9800	2.6000	2.7500	-21.429%	189	2,172	-52.727%
2026-07-09	3.7500	3.7500	3.4400	3.5000	-4.110%	46	2,171	-62.857%
2026-07-08	3.7800	4.0000	3.3500	3.6500	-7.595%	59	2,174	-64.384%
2026-07-07	4.4500	4.5000	3.4900	3.9500	-25.189%	293	2,152	-67.089%
2026-07-06	5.9000	6.3500	5.1500	5.2800	+0.571%	248	2,006	-75.379%
2026-07-02	6.6500	7.8000	5.2500	5.2500	-22.222%	64	1,968	-75.238%
2026-07-01	7.2000	8.1500	6.7000	6.7500	-12.903%	434	1,968	-80.741%
2026-06-30	7.3000	8.1800	7.3000	7.7500	-0.895%	27	2,233	-83.226%
2026-06-29	6.3000	8.0000	6.3000	7.8200	+31.429%	401	2,237	-83.376%
2026-06-26	7.3400	7.3400	5.8000	5.9500	-10.928%	64	2,231	-78.151%
2026-06-25	7.7500	7.7500	6.6800	6.6800	-18.037%	46	2,248	-80.539%
2026-06-24	10.2000	10.2000	7.6500	8.1500	-23.474%	90	2,233	-84.049%
2026-06-23	10.3100	13.2000	10.0000	10.6500	-4.911%	203	2,219	-87.793%
2026-06-22	9.3000	13.4800	9.3000	11.2000	+13.706%	281	2,261	-88.393%
2026-06-18	10.1000	10.1000	8.2700	9.8500	+8.840%	186	2,176	-86.802%
2026-06-17	10.3700	10.3700	9.0500	9.0500	-7.653%	299	2,176	-85.635%
2026-06-16	12.2500	12.2500	9.6500	9.8000	-25.814%	83	2,176	-86.735%
2026-06-15	14.5000	14.5000	13.1000	13.2100	+21.193%	296	2,153	-90.159%
2026-06-12	11.6000	12.6000	10.9000	10.9000	-9.167%	12	2,156	-88.073%
2026-06-11	9.9000	12.0000	9.9000	12.0000	+6.667%	50	2,121	-89.167%
2026-06-10	12.2500	13.0400	11.2500	11.2500	-3.433%	27	2,116	-88.444%
2026-06-09	14.4900	14.8000	9.7500	11.6500	-26.172%	151	2,122	-88.841%
2026-06-08	14.2000	15.7800	13.6000	15.7800	+40.018%	22	2,060	-91.762%
2026-06-05	15.5600	15.5600	11.0400	11.2700	-38.314%	54	2,062	-88.465%
2026-06-04	17.9800	18.9000	17.7000	18.2700	-1.243%	50	2,053	-92.885%
2026-06-03	20.8500	22.4000	18.5000	18.5000	-13.146%	78	2,043	-92.973%
2026-06-02	21.8500	22.2500	19.8500	21.3000	+7.035%	160	2,031	-93.897%
2026-06-01	18.4000	22.0500	18.4000	19.9000	-6.043%	394	1,915	-93.467%
2026-05-29	20.7700	21.1800	18.8000	21.1800	+2.816%	25	1,947	-93.862%
2026-05-28	18.0800	22.0000	18.0800	20.6000	+18.527%	253	1,943	-93.689%
2026-05-27	14.6400	18.3000	13.6900	17.3800	+15.099%	180	1,928	-92.520%
2026-05-26	15.8000	16.7500	14.1000	15.1000	-8.485%	185	1,886	-91.391%
2026-05-22	12.6100	17.4500	12.6100	16.5000	+32.000%	535	1,859	-92.121%
2026-05-21	10.8500	14.2500	10.7000	12.5000	+42.045%	110	1,628	-89.600%
2026-05-20	8.2500	8.8500	8.2500	8.8000	+25.894%	54	1,628	-85.227%
2026-05-19	6.0500	7.2300	6.0100	6.9900	-2.917%	480	1,944	-81.402%
2026-05-18	7.7000	7.9000	6.8000	7.2000	-24.528%	139	1,944	-81.944%
2026-05-15	9.6500	9.6600	9.0900	9.5400	-22.122%	195	1,944	-86.373%
2026-05-14	11.0300	12.5000	11.0300	12.2500	+10.360%	200	1,932	-89.388%
2026-05-13	11.7000	11.7000	10.0000	11.1000	-3.896%	74	1,900	-88.288%
2026-05-12	13.1500	13.9500	9.6000	11.5500	-9.412%	130	1,900	-88.745%
2026-05-11	9.4500	13.6500	9.4500	12.7500	+68.428%	396	1,900	-89.804%
2026-05-08	6.9000	7.5700	6.6700	7.5700	+6.620%	13	1,612	-82.827%
2026-05-07	9.2500	9.2500	6.6500	7.1000	-28.283%	78	1,612	-81.690%
2026-05-06	8.3000	10.6000	8.2500	9.9000	+27.742%	108	1,567	-86.869%
2026-05-05	6.3100	7.7500	6.3100	7.7500	+9.309%	69	1,578	-83.226%
2026-05-04	7.0500	8.0700	7.0000	7.0900	+5.663%	224	1,639	-81.664%
2026-05-01	6.9400	7.0000	6.7100	6.7100	+4.844%	204	1,333	-80.626%
2026-04-30	5.4000	6.4000	5.3500	6.4000	+24.031%	164	1,333	-79.688%
2026-04-29	5.3200	5.3200	4.7500	5.1600	-8.185%	46	1,430	-74.806%
2026-04-28	5.5000	6.2200	5.5000	5.6200	-4.746%	57	1,452	-76.868%
2026-04-27	5.3500	5.9500	5.1000	5.9000	+4.425%	39	1,457	-77.966%
2026-04-24	5.9800	5.9800	5.0500	5.6500	-1.396%	45	1,449	-76.991%
2026-04-23	7.0000	7.0000	5.4000	5.7300	-30.122%	23	1,418	-77.312%
2026-04-22	8.5000	8.5000	8.0000	8.2000	+13.731%	16	1,418	-84.146%
2026-04-21	8.2000	8.2000	7.2000	7.2100	-7.682%	19	1,405	-81.969%
2026-04-20	6.8000	8.0000	6.8000	7.8100	+10.155%	9	1,405	-83.355%
2026-04-17	7.0000	7.2000	6.2500	7.0900	+4.265%	90	1,402	-81.664%
2026-04-16	6.6000	7.1100	5.4000	6.8000	+8.800%	167	1,439	-80.882%
2026-04-15	4.2500	6.5000	4.2000	6.2500	+78.571%	426	1,367	-79.200%
2026-04-14	1.4700	3.5000	1.4700	3.5000	+153.623%	735	1,355	-62.857%
2026-04-13	1.2600	1.3800	1.2600	1.3800	+12.195%	64	745	-5.797%
2026-04-10	1.2400	1.2400	1.2300	1.2300	+5.128%	5	733	+5.691%
2026-04-09	1.2000	1.3000	1.1700	1.1700	-7.143%	21	732	+11.111%
2026-04-08	1.3000	1.3000	1.2600	1.2600	0.000%	3	731	+3.175%
2026-04-07	1.3500	1.3500	1.2400	1.2600	-10.638%	8	731	+3.175%
2026-04-06	1.5200	1.5200	1.4100	1.4100	+11.024%	3	738	-7.801%
2026-04-02	1.2700	1.2700	1.2700	1.2700	+5.833%	1	738	+2.362%
2026-04-01	1.5000	1.5000	1.2000	1.2000	-7.692%	10	738	+8.333%
2026-03-31	1.2400	1.3100	1.2400	1.3000	+18.182%	7	737	0.000%
2026-03-30	1.2900	1.2900	1.0700	1.1000	-31.250%	19	737	+18.182%
2026-03-26	1.6900	1.6900	1.6000	1.6000	-16.667%	5	741	-18.750%
2026-03-25	1.8800	1.9200	1.8800	1.9200	-8.571%	13	743	-32.292%
2026-03-24	2.1000	2.1000	2.1000	2.1000	-9.871%	1	742	-38.095%
2026-03-23	2.0600	2.3300	2.0600	2.3300	+21.990%	3	742	-44.206%
2026-03-20	2.0600	2.1100	1.9100	1.9100	-3.046%	64	743	-31.937%
2026-03-19	1.9700	1.9700	1.9700	1.9700	-21.200%	1	690	-34.010%
2026-03-17	2.4600	2.5200	2.4200	2.5000	-7.407%	5	691	-48.000%
2026-03-16	2.7400	2.7400	2.6800	2.7000	-1.818%	9	691	-51.852%
2026-03-13	2.9500	2.9500	2.7500	2.7500	-5.172%	4	695	-52.727%
2026-03-12	2.9000	2.9000	2.9000	2.9000	0.000%	2	696	-55.172%
2026-03-11	3.1000	3.1100	2.9000	2.9000	-20.548%	11	698	-55.172%
2026-03-10	3.8800	3.8800	3.5200	3.6500	+10.606%	9	699	-64.384%
2026-03-09	3.2600	3.4500	3.2600	3.3000	-13.386%	3	698	-60.606%
2026-03-06	3.8100	3.8100	3.8100	3.8100	+17.231%	2	702	-65.879%
2026-03-05	3.6000	3.7000	3.2500	3.2500	-14.474%	11	702	-60.000%
2026-03-04	4.0800	4.1100	3.8000	3.8000	-9.739%	6	705	-65.789%
2026-03-03	4.2100	4.2100	4.2100	4.2100	-6.444%	2	705	-69.121%
2026-03-02	4.5100	4.5100	4.5000	4.5000	-15.094%	3	707	-71.111%
2026-02-27	5.4500	5.4900	5.3000	5.3000	-13.115%	3	706	-75.472%
2026-02-26	5.8000	6.6500	5.0000	6.1000	+64.865%	272	706	-78.689%
2026-02-25	3.1000	3.7000	3.1000	3.7000	+23.333%	17	467	-64.865%
2026-02-24	3.0000	3.0000	3.0000	3.0000	+7.143%	2	467	-56.667%
2026-02-23	2.8500	2.8500	2.8000	2.8000	-10.828%	8	469	-53.571%
2026-02-20	3.5000	3.5000	3.1400	3.1400	-17.585%	9	469	-58.599%
2026-02-18	3.8100	3.8100	3.8100	3.8100	-7.748%	1	470	-65.879%
2026-02-13	3.7000	4.1300	3.7000	4.1300	+8.684%	5	470	-68.523%
2026-02-12	3.6000	3.8000	3.6000	3.8000	-19.149%	5	470	-65.789%
2026-02-09	4.7000	4.7000	4.7000	4.7000	-2.893%	6	473	-72.340%
2026-02-06	4.5300	4.8400	4.5300	4.8400	+31.880%	6	473	-73.140%
2026-02-05	4.1900	4.2000	3.4000	3.6700	-20.217%	16	471	-64.578%
2026-02-04	4.0500	4.7400	4.0500	4.6000	-9.804%	8	470	-71.739%
2026-02-03	5.6000	5.6000	5.0000	5.1000	-7.273%	5	470	-74.510%
2026-02-02	5.8000	5.8000	5.5000	5.5000	-5.172%	11	470	-76.364%
2026-01-30	7.2500	7.2500	5.8000	5.8000	-25.065%	35	473	-77.586%
2026-01-29	7.3000	7.7400	7.3000	7.7400	-13.034%	4	452	-83.204%
2026-01-27	8.0000	8.9000	7.8300	8.9000	+19.143%	7	452	-85.393%
2026-01-26	9.4200	9.4200	7.4700	7.4700	-28.857%	12	452	-82.597%
2026-01-23	10.5000	10.5000	10.5000	10.5000	+0.962%	5	452	-87.619%
2026-01-22	10.4000	10.4000	10.4000	10.4000	+4.000%	6	452	-87.500%
2026-01-21	10.8000	10.8000	9.3400	10.0000	-27.536%	10	446	-87.000%
2026-01-20	10.9500	13.8000	10.9500	13.8000	+12.930%	12	451	-90.580%
2026-01-16	12.5000	12.5000	12.2200	12.2200	+11.802%	2	451	-89.362%
2026-01-15	10.9300	10.9300	10.9300	10.9300	-0.636%	2	451	-88.106%
2026-01-14	10.3000	11.0000	10.3000	11.0000	-5.579%	29	449	-88.182%
2026-01-12	11.2000	11.6500	11.2000	11.6500	-6.048%	5	478	-88.841%
2026-01-08	11.4100	12.5900	11.4100	12.4000	+15.349%	13	481	-89.516%
2026-01-07	13.1000	13.1000	10.7500	10.7500	-0.922%	3	485	-87.907%
2026-01-05	11.1300	11.1300	10.8500	10.8500	+8.500%	11	475	-88.018%
2026-01-02	8.5500	10.0000	8.5400	10.0000	+11.111%	17	475	-87.000%
2025-12-31	9.0000	9.0000	9.0000	9.0000	-6.445%	2	468	-85.556%
2025-12-30	9.6200	9.6200	9.6200	9.6200	+4.000%	1	468	-86.486%
2025-12-29	9.0000	9.2500	9.0000	9.2500	-3.746%	20	467	-85.946%
2025-12-26	10.8900	10.8900	9.6100	9.6100	-18.628%	19	468	-86.472%
2025-12-24	11.8100	11.8100	11.8100	11.8100	-18.552%	1	463	-88.992%
2025-12-23	14.1000	14.5000	14.1000	14.5000	-3.590%	2	463	-91.034%
2025-12-22	13.3000	15.7500	13.3000	15.0400	+34.286%	13	464	-91.356%
2025-12-19	10.8000	11.2000	10.8000	11.2000	+8.213%	3	463	-88.393%
2025-12-17	11.9900	11.9900	10.3500	10.3500	-13.750%	5	464	-87.440%
2025-12-16	11.2800	12.0000	11.2800	12.0000	+20.120%	20	463	-89.167%
2025-12-15	11.9000	11.9000	9.9900	9.9900	-19.109%	22	458	-86.987%
2025-12-12	13.7000	13.7000	12.2200	12.3500	-12.100%	3	441	-89.474%
2025-12-11	14.0500	14.0500	14.0500	14.0500	-3.436%	1	442	-90.747%
2025-12-10	14.5500	14.5500	14.5500	14.5500	-6.431%	1	442	-91.065%
2025-12-09	15.4000	15.9600	15.4000	15.5500	+8.741%	9	442	-91.640%
2025-12-05	14.4800	14.4800	14.3000	14.3000	-8.333%	101	446	-90.909%
2025-12-04	15.0500	15.8000	15.0500	15.6000	+41.818%	55	347	-91.667%
2025-12-03	11.3500	11.6500	11.0000	11.0000	-6.383%	8	331	-88.182%
2025-12-02	12.5000	12.5000	11.0000	11.7500	-5.242%	8	325	-88.936%
2025-12-01	11.7300	12.4000	11.7300	12.4000	-7.255%	6	318	-89.516%
2025-11-28	13.5000	13.5000	13.2000	13.3700	+23.226%	4	318	-90.277%
2025-11-26	12.0000	12.0000	10.8500	10.8500	-9.583%	3	319	-88.018%
2025-11-25	12.3300	12.9000	11.7600	12.0000	+5.263%	14	319	-89.167%
2025-11-24	10.6500	11.6500	10.5500	11.4000	+18.750%	20	313	-88.596%
2025-11-21	8.5000	9.6000	8.0000	9.6000	-17.879%	13	314	-86.458%
2025-11-20	13.4700	13.7500	10.3200	11.6900	-20.096%	96	315	-88.879%
2025-11-19	14.5000	14.6300	14.5000	14.6300	+5.176%	9	347	-91.114%
2025-11-18	14.5000	14.5000	13.9100	13.9100	+4.429%	60	343	-90.654%
2025-11-17	12.4500	15.0500	12.4500	13.3200	+1.757%	36	391	-90.240%
2025-11-14	12.4200	13.7000	12.4200	13.0900	+11.310%	107	358	-90.069%
2025-11-13	14.4000	14.4000	11.6000	11.7600	-23.137%	21	253	-88.946%
2025-11-12	17.8000	17.8000	15.3000	15.3000	-16.072%	4	252	-91.503%
2025-11-11	18.0200	18.2300	17.6700	18.2300	-0.110%	6	251	-92.869%
2025-11-10	20.6000	20.6000	18.2500	18.2500	-13.425%	80	251	-92.877%
2025-11-07	17.1000	21.0800	15.9500	21.0800	+6.196%	20	302	-93.833%
2025-11-06	18.9000	19.8500	18.6000	19.8500	+3.117%	70	298	-93.451%
2025-11-05	17.8700	19.6500	17.8700	19.2500	+11.079%	15	237	-93.247%
2025-11-04	19.0000	19.2000	17.3300	17.3300	-15.710%	11	235	-92.499%
2025-11-03	24.6500	24.6500	20.5600	20.5600	-14.333%	3	232	-93.677%
2025-10-31	23.8000	24.0000	22.8000	24.0000	+6.809%	9	232	-94.583%
2025-10-30	23.0000	23.0000	22.4700	22.4700	-2.727%	3	229	-94.215%
2025-10-29	21.3000	23.6500	21.3000	23.1000	+1.538%	81	229	-94.372%
2025-10-28	24.5000	24.9000	22.7500	22.7500	-3.602%	97	201	-94.286%
2025-10-27	26.1000	26.6500	23.6000	23.6000	+0.855%	17	145	-94.492%
2025-10-24	24.9900	25.5000	23.4000	23.4000	+2.362%	14	145	-94.444%
2025-10-23	22.5500	25.0500	22.5500	22.8600	+17.231%	45	146	-94.313%
2025-10-22	19.1800	20.1500	17.6000	19.5000	-7.932%	20	130	-93.333%
2025-10-21	22.0000	23.2500	21.1800	21.1800	-2.486%	17	123	-93.862%
2025-10-20	24.8500	24.8500	20.8000	21.7200	-13.293%	71	115	-94.015%
2025-10-17	26.5000	26.5000	24.0000	25.0500	-7.222%	12	98	-94.810%
2025-10-16	30.3300	30.3300	27.0000	27.0000	-17.178%	8	89	-95.185%
2025-10-15	35.9800	35.9800	32.2000	32.6000	-10.685%	7	92	-96.012%
2025-10-14	36.5000	36.5000	36.5000	36.5000	-11.300%	50	87	-96.438%
2025-10-13	34.7800	41.1500	34.7800	41.1500	+18.520%	58	87	-96.841%
2025-10-10	34.0500	34.7200	34.0500	34.7200	+1.968%	6	38	-96.256%
2025-10-09	33.7500	34.0500	33.7500	34.0500	+4.384%	3	43	-96.182%
2025-10-08	32.6200	32.6200	32.6200	32.6200	-13.818%	4	40	-96.015%
2025-10-07	39.2500	39.2500	36.7000	37.8500	+1.611%	14	36	-96.565%
2025-10-06	34.0800	37.2500	34.0800	37.2500	+21.375%	9	33	-96.510%
2025-10-03	29.5000	30.6900	29.5000	30.6900	+22.028%	2	32	-95.764%
2025-10-02	25.1500	25.1500	25.1500	25.1500	+9.348%	1	32	-94.831%
2025-10-01	22.1100	23.7900	22.1100	23.0000	+2.222%	43	31	-94.348%
2025-09-30	23.7800	23.7800	22.5000	22.5000	-8.796%	6	10	-94.222%
2025-09-29	25.0000	25.3000	24.6700	24.6700	0.000%	4	4	-94.730%

.dark-mode .jfzLZ2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jfzLZ2{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260918C60IONQ Sep 18 2026 60.00 Call (IONQ260918C00060000)option OPRA

IONQ20260918C60
IONQ Sep 18 2026 60.00 Call (IONQ260918C00060000)
option OPRA