Dark

IONQ20260918C65
IONQ Sep 18 2026 65.00 Call (IONQ260918C00065000)
option OPRA

EOD

Aug 5, 2026

0.8900-26.446%(-0.3200)934

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.0100	1.0200	0.8800	0.8900	-26.446%	934	2,837	0.000%
2026-08-04	1.0000	1.2100	0.9300	1.2100	+35.955%	52	2,957	-26.446%
2026-08-03	0.6500	1.0500	0.6500	0.8900	+48.333%	311	2,967	0.000%
2026-07-31	0.6300	0.7000	0.5500	0.6000	+7.143%	47	3,212	+48.333%
2026-07-30	0.4300	0.5900	0.4000	0.5600	+64.706%	25	3,201	+58.929%
2026-07-29	0.4000	0.4600	0.3400	0.3400	-22.727%	229	3,194	+161.765%
2026-07-28	0.3500	0.5000	0.3500	0.4400	-27.869%	41	3,144	+102.273%
2026-07-27	0.5400	0.7600	0.5300	0.6100	+41.860%	104	3,135	+45.902%
2026-07-24	0.5600	0.5600	0.4300	0.4300	-18.868%	34	3,091	+106.977%
2026-07-23	0.6200	0.6800	0.5300	0.5300	-23.188%	1,011	3,088	+67.925%
2026-07-22	0.7400	0.8100	0.6900	0.6900	-5.479%	804	2,307	+28.986%
2026-07-21	0.7300	0.7700	0.6900	0.7300	+10.606%	198	1,856	+21.918%
2026-07-20	0.8200	0.8400	0.6600	0.6600	-16.456%	75	1,818	+34.848%
2026-07-17	0.7500	0.8300	0.6600	0.7900	-1.250%	579	1,815	+12.658%
2026-07-16	0.9700	0.9700	0.8000	0.8000	-24.528%	44	1,405	+11.250%
2026-07-15	1.4000	1.4000	1.0000	1.0600	-18.462%	198	1,414	-16.038%
2026-07-14	1.5100	1.5100	1.3000	1.3000	-5.109%	60	1,301	-31.538%
2026-07-13	2.0000	2.0000	1.2700	1.3700	-33.495%	161	1,291	-35.036%
2026-07-10	2.3000	2.3300	1.9200	2.0600	-19.216%	398	1,327	-56.796%
2026-07-09	2.9800	2.9800	2.5500	2.5500	-17.742%	149	1,503	-65.098%
2026-07-08	2.6900	3.1000	2.5600	3.1000	+3.333%	246	1,422	-71.290%
2026-07-07	3.7300	3.7300	2.7600	3.0000	-27.885%	627	1,402	-70.333%
2026-07-06	4.2700	5.2000	4.1000	4.1600	-2.118%	107	1,167	-78.606%
2026-07-02	5.0000	6.6500	4.2500	4.2500	-25.439%	112	1,177	-79.059%
2026-07-01	5.5000	6.7000	5.5000	5.7000	-10.658%	112	1,177	-84.386%
2026-06-30	6.0000	6.7000	5.8000	6.3800	-3.333%	66	1,165	-86.050%
2026-06-29	5.8000	6.6000	5.3500	6.6000	+37.500%	35	1,174	-86.515%
2026-06-26	5.0000	5.9900	4.8000	4.8000	-12.727%	158	1,172	-81.458%
2026-06-25	6.8200	6.8200	5.5000	5.5000	-23.611%	330	1,193	-83.818%
2026-06-24	7.0900	7.4000	6.5000	7.2000	-19.732%	139	1,141	-87.639%
2026-06-23	9.2500	11.7000	8.6000	8.9700	-10.746%	21	1,113	-90.078%
2026-06-22	8.8900	11.7500	8.8900	10.0500	+34.000%	231	1,109	-91.144%
2026-06-18	6.9000	7.5000	6.9000	7.5000	-1.316%	4	1,022	-88.133%
2026-06-17	8.0700	8.3000	7.6000	7.6000	-14.318%	31	1,022	-88.289%
2026-06-16	10.1300	10.1300	8.8700	8.8700	-21.365%	27	1,022	-89.966%
2026-06-15	11.9500	12.2400	11.2800	11.2800	+21.946%	42	1,021	-92.110%
2026-06-12	9.0000	10.6000	9.0000	9.2500	-7.500%	77	1,016	-90.378%
2026-06-11	8.7000	10.5300	8.7000	10.0000	0.000%	38	991	-91.100%
2026-06-10	11.0000	11.1000	10.0000	10.0000	+3.413%	32	983	-91.100%
2026-06-09	12.8000	13.5600	8.1200	9.6700	-29.158%	165	963	-90.796%
2026-06-08	11.7400	13.6500	11.7400	13.6500	+46.617%	64	959	-93.480%
2026-06-05	12.3500	12.4000	9.2000	9.3100	-39.031%	68	939	-90.440%
2026-06-04	15.7900	16.2500	15.0600	15.2700	-6.663%	10	961	-94.172%
2026-06-03	17.0900	20.2000	16.3600	16.3600	-12.979%	376	957	-94.560%
2026-06-02	19.0500	19.4500	18.0900	18.8000	+1.622%	13	1,052	-95.266%
2026-06-01	16.7000	19.7300	16.5000	18.5000	-2.683%	79	1,052	-95.189%
2026-05-29	17.8700	19.0100	16.0000	19.0100	+2.040%	61	1,091	-95.318%
2026-05-28	15.4200	19.4700	15.0500	18.6300	+19.576%	257	1,108	-95.223%
2026-05-27	12.5000	15.9500	12.0500	15.5800	+12.086%	380	1,149	-94.288%
2026-05-26	14.4500	14.7000	12.4500	13.9000	-1.905%	224	983	-93.597%
2026-05-22	11.2000	15.7000	11.2000	14.1700	+32.678%	165	1,099	-93.719%
2026-05-21	9.5200	11.9000	9.5200	10.6800	+50.635%	22	1,075	-91.667%
2026-05-20	7.3200	7.3200	7.0200	7.0900	+28.909%	10	1,075	-87.447%
2026-05-19	5.0000	5.5000	5.0000	5.5000	-5.983%	52	1,119	-83.818%
2026-05-18	6.6000	6.6000	5.8500	5.8500	-28.659%	10	1,119	-84.786%
2026-05-15	7.9000	8.2000	7.7000	8.2000	-25.455%	182	1,119	-89.146%
2026-05-14	10.5500	11.0500	10.3000	11.0000	+16.402%	38	1,065	-91.909%
2026-05-13	8.8000	9.7000	8.6100	9.4500	-7.353%	184	1,091	-90.582%
2026-05-12	11.5700	11.5700	8.4100	10.2000	-8.273%	44	1,091	-91.275%
2026-05-11	6.7000	11.3000	6.4000	11.1200	+55.524%	192	1,091	-91.996%
2026-05-08	6.1100	7.1500	5.4000	7.1500	-8.333%	17	1,005	-87.552%
2026-05-07	7.4800	7.8000	7.4800	7.8000	-14.286%	12	999	-88.590%
2026-05-06	7.5000	9.2000	7.5000	9.1000	+36.842%	136	999	-90.220%
2026-05-05	5.5700	6.6500	5.5700	6.6500	+2.151%	11	929	-86.617%
2026-05-04	6.2000	6.9400	6.2000	6.5100	+19.450%	31	930	-86.329%
2026-05-01	5.1000	5.4500	5.1000	5.4500	-2.679%	6	951	-83.670%
2026-04-30	4.8000	5.6000	4.7000	5.6000	+33.333%	27	951	-84.107%
2026-04-29	4.2000	4.2000	4.2000	4.2000	-18.605%	1	943	-78.810%
2026-04-28	5.0500	5.2500	5.0500	5.1600	-7.857%	6	942	-82.752%
2026-04-27	4.8000	5.6000	4.8000	5.6000	+23.077%	2	941	-84.107%
2026-04-24	4.5500	4.5500	4.5500	4.5500	-6.186%	1	940	-80.440%
2026-04-23	5.4000	5.5000	4.7500	4.8500	-27.068%	65	940	-81.649%
2026-04-22	7.5000	7.5000	6.6500	6.6500	+0.605%	45	941	-86.617%
2026-04-21	7.1200	7.1200	6.3500	6.6100	-0.602%	6	938	-86.536%
2026-04-20	6.6500	6.6500	6.6500	6.6500	+5.222%	1	938	-86.617%
2026-04-17	5.7000	6.3200	5.4000	6.3200	+9.913%	20	937	-85.918%
2026-04-16	4.8000	6.1000	4.8000	5.7500	+8.491%	50	925	-84.522%
2026-04-15	4.0000	5.3000	3.9500	5.3000	+109.486%	97	912	-83.208%
2026-04-14	2.4600	2.9500	2.4600	2.5300	+130.000%	16	897	-64.822%
2026-04-13	1.1500	1.1500	1.0700	1.1000	+18.280%	9	899	-19.091%
2026-04-09	0.9500	1.0200	0.9300	0.9300	-2.105%	5	903	-4.301%
2026-04-08	0.9500	0.9500	0.9500	0.9500	-20.168%	6	903	-6.316%
2026-04-02	1.2000	1.2000	1.1900	1.1900	+20.202%	9	888	-25.210%
2026-04-01	1.1200	1.1200	0.9900	0.9900	-4.808%	2	888	-10.101%
2026-03-31	1.0800	1.0800	1.0400	1.0400	-7.965%	2	890	-14.423%
2026-03-27	1.4200	1.4200	1.1300	1.1300	-22.603%	2	890	-21.239%
2026-03-26	1.4600	1.4600	1.4600	1.4600	-6.410%	10	890	-39.041%
2026-03-25	1.9300	1.9300	1.4400	1.5600	-9.827%	9	891	-42.949%
2026-03-24	1.7200	1.7300	1.7200	1.7300	-8.947%	30	897	-48.555%
2026-03-23	1.7200	1.9000	1.7200	1.9000	+5.556%	6	868	-53.158%
2026-03-20	1.6700	1.8000	1.6700	1.8000	-3.226%	8	868	-50.556%
2026-03-19	1.6400	1.8600	1.6400	1.8600	-12.676%	4	868	-52.151%
2026-03-18	2.0000	2.1300	2.0000	2.1300	+1.914%	3	868	-58.216%
2026-03-17	2.1200	2.1200	2.0500	2.0900	-5.000%	4	866	-57.416%
2026-03-13	2.4000	2.4000	2.2000	2.2000	-5.172%	4	862	-59.545%
2026-03-12	2.2800	2.3200	2.2800	2.3200	-2.929%	4	862	-61.638%
2026-03-11	2.5900	2.5900	2.3900	2.3900	-22.903%	5	858	-62.762%
2026-03-10	3.1000	3.1000	3.1000	3.1000	+10.320%	34	856	-71.290%
2026-03-09	2.8100	2.8100	2.8100	2.8100	-12.188%	1	825	-68.327%
2026-03-06	3.4500	3.5000	3.2000	3.2000	+5.611%	5	824	-72.188%
2026-03-05	3.0300	3.0300	3.0300	3.0300	-10.355%	1	821	-70.627%
2026-03-04	3.4800	3.4800	3.3800	3.3800	-20.471%	4	820	-73.669%
2026-03-02	4.2500	4.2500	4.2500	4.2500	-21.296%	4	824	-79.059%
2026-02-26	5.4500	5.4500	4.9500	5.4000	+71.429%	149	820	-83.519%
2026-02-25	2.7800	3.1500	2.7800	3.1500	+20.229%	20	686	-71.746%
2026-02-24	2.4400	2.6200	2.4400	2.6200	-8.070%	3	686	-66.031%
2026-02-19	2.8500	2.8500	2.8500	2.8500	-4.362%	1	685	-68.772%
2026-02-17	2.9800	2.9800	2.9800	2.9800	-13.623%	1	686	-70.134%
2026-02-11	3.5200	3.5300	3.4500	3.4500	-14.392%	7	686	-74.203%
2026-02-09	4.0300	4.0300	4.0300	4.0300	+25.155%	1	681	-77.916%
2026-02-06	3.2200	3.2200	3.2200	3.2200	-10.556%	2	681	-72.360%
2026-02-05	3.6000	3.6000	3.6000	3.6000	-11.111%	1	679	-75.278%
2026-02-04	3.7300	4.0500	3.6200	4.0500	-14.557%	11	680	-78.025%
2026-02-03	4.7500	4.7500	4.4500	4.7400	-2.268%	3	670	-81.224%
2026-02-02	4.8500	4.8500	4.8500	4.8500	-5.825%	3	671	-81.649%
2026-01-30	5.8700	6.3200	5.0000	5.1500	-27.770%	15	668	-82.718%
2026-01-29	7.1300	7.1300	7.1300	7.1300	+6.577%	2	677	-87.518%
2026-01-26	9.5700	9.8300	6.6100	6.6900	-28.602%	415	679	-86.697%
2026-01-22	9.3700	9.3700	9.3700	9.3700	+7.949%	3	684	-90.502%
2026-01-21	10.1200	10.1200	8.6800	8.6800	-21.942%	3	687	-89.747%
2026-01-20	11.1200	11.1200	11.1200	11.1200	+0.090%	2	686	-91.996%
2026-01-16	10.6500	11.2500	10.6500	11.1100	+14.183%	6	683	-91.989%
2026-01-15	10.0600	10.0600	9.6400	9.7300	+4.624%	5	683	-90.853%
2026-01-14	9.3000	9.3000	9.3000	9.3000	-9.796%	2	679	-90.430%
2026-01-12	9.6700	10.3100	9.6700	10.3100	-4.977%	2	678	-91.368%
2026-01-09	10.7200	10.8500	10.4000	10.8500	+0.743%	7	677	-91.797%
2026-01-08	10.1000	11.4200	10.1000	10.7700	+0.654%	11	677	-91.736%
2026-01-07	10.5700	11.0000	10.4800	10.7000	+15.054%	19	675	-91.682%
2026-01-06	9.8000	9.9000	9.3000	9.3000	-3.627%	10	676	-90.430%
2026-01-05	9.9000	9.9000	9.6500	9.6500	+21.384%	2	672	-90.777%
2026-01-02	8.3300	8.3300	7.3400	7.9500	-5.357%	19	672	-88.805%
2025-12-31	8.4000	8.4000	8.4000	8.4000	+1.205%	400	274	-89.405%
2025-12-30	8.3000	8.3000	8.3000	8.3000	+1.591%	4	274	-89.277%
2025-12-29	8.2000	8.2400	7.9400	8.1700	-4.556%	32	272	-89.106%
2025-12-26	8.9000	8.9000	8.5600	8.5600	-23.911%	11	272	-89.603%
2025-12-24	11.2500	11.2500	11.2200	11.2500	-4.174%	10	255	-92.089%
2025-12-23	12.0000	12.0000	11.7400	11.7400	-9.692%	4	255	-92.419%
2025-12-22	11.0000	13.0000	11.0000	13.0000	+34.715%	4	254	-93.154%
2025-12-19	9.6300	9.6500	9.6000	9.6500	-10.648%	9	252	-90.777%
2025-12-17	10.8000	10.8000	10.8000	10.8000	+3.349%	24	249	-91.759%
2025-12-16	10.3000	10.5000	9.8500	10.4500	+16.629%	62	225	-91.483%
2025-12-15	9.6000	9.6000	8.8500	8.9600	-35.817%	25	224	-90.067%
2025-12-09	14.0500	14.0500	13.9600	13.9600	+5.598%	4	233	-93.625%
2025-12-05	13.7000	13.7000	13.2200	13.2200	-3.150%	13	233	-93.268%
2025-12-04	13.7000	13.7000	13.6500	13.6500	+31.884%	42	232	-93.480%
2025-12-02	10.9000	10.9000	10.3500	10.3500	+0.485%	8	232	-91.401%
2025-12-01	11.2100	11.2100	10.3000	10.3000	-15.226%	6	227	-91.359%
2025-11-28	11.8300	12.1500	11.8300	12.1500	+11.162%	6	231	-92.675%
2025-11-26	10.9300	10.9300	10.9300	10.9300	+0.552%	1	225	-91.857%
2025-11-25	10.5700	10.8700	10.5700	10.8700	-2.946%	2	225	-91.812%
2025-11-24	9.7500	11.2000	9.7500	11.2000	+21.081%	2	224	-92.054%
2025-11-20	10.0000	10.0000	9.2500	9.2500	-31.022%	16	224	-90.378%
2025-11-18	12.5000	13.4100	12.5000	13.4100	+2.523%	7	225	-93.363%
2025-11-17	13.0000	13.0800	13.0000	13.0800	+2.588%	2	223	-93.196%
2025-11-14	9.9500	12.7500	9.9500	12.7500	+16.972%	3	221	-93.020%
2025-11-13	12.4500	12.4500	10.7500	10.9000	-32.923%	3	222	-91.835%
2025-11-11	16.4000	16.4000	16.2500	16.2500	-6.770%	3	220	-94.523%
2025-11-10	17.4300	17.4300	17.4300	17.4300	+16.123%	2	220	-94.894%
2025-11-07	15.0100	15.0100	15.0100	15.0100	-14.716%	1	218	-94.071%
2025-11-06	17.6000	17.6000	17.6000	17.6000	+0.860%	1	217	-94.943%
2025-11-05	17.7500	17.7500	17.4500	17.4500	-1.966%	31	218	-94.900%
2025-11-04	18.5100	18.5100	17.7600	17.8000	-8.765%	4	188	-95.000%
2025-11-03	21.0000	21.0000	18.7600	19.5100	-7.095%	3	188	-95.438%
2025-10-30	20.8000	22.0300	20.8000	21.0000	-3.890%	80	188	-95.762%
2025-10-29	21.9000	22.2000	21.8500	21.8500	-0.907%	148	123	-95.927%
2025-10-28	22.5500	22.5500	21.0500	22.0500	-6.170%	8	67	-95.964%
2025-10-27	24.1500	25.7000	22.3500	23.5000	+9.302%	9	61	-96.213%
2025-10-24	23.4700	24.8500	21.4600	21.5000	+4.217%	18	61	-95.860%
2025-10-23	22.0000	23.1000	20.5700	20.6300	+20.926%	29	51	-95.686%
2025-10-22	19.0000	19.0000	17.0600	17.0600	-16.780%	4	45	-94.783%
2025-10-21	20.7800	20.7800	19.3000	20.5000	-3.256%	10	44	-95.659%
2025-10-20	21.0000	23.0000	20.4500	21.1900	-9.056%	5	37	-95.800%
2025-10-17	24.7800	25.0000	22.8700	23.3000	-8.448%	12	35	-96.180%
2025-10-16	28.3500	28.3500	25.4500	25.4500	-18.088%	5	28	-96.503%
2025-10-15	34.1600	34.1600	30.8000	31.0700	-13.091%	4	27	-97.136%
2025-10-14	35.7500	35.7500	35.7500	35.7500	+11.059%	1	27	-97.510%
2025-10-13	31.2600	32.1900	31.2600	32.1900	+4.006%	4	27	-97.235%
2025-10-08	30.9500	30.9500	30.9500	30.9500	-12.323%	10	26	-97.124%
2025-10-07	33.4600	35.4600	33.4600	35.3000	+10.313%	9	16	-97.479%
2025-10-06	32.0000	32.0000	32.0000	32.0000	+6.489%	1	12	-97.219%
2025-10-03	26.3000	30.0600	25.8700	30.0500	+16.563%	6	12	-97.038%
2025-10-02	25.5500	25.7800	24.7500	25.7800	+14.578%	4	8	-96.548%
2025-10-01	22.8000	22.8000	21.4500	22.5000	-0.222%	8	8	-96.044%
2025-09-30	22.8100	22.8100	22.5500	22.5500	-4.449%	3	4	-96.053%
2025-09-29	23.6000	23.6000	23.6000	23.6000	0.000%	1	1	-96.229%

.dark-mode .sHJtDL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sHJtDL{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260918C65IONQ Sep 18 2026 65.00 Call (IONQ260918C00065000)option OPRA

IONQ20260918C65
IONQ Sep 18 2026 65.00 Call (IONQ260918C00065000)
option OPRA