Dark

IONQ20260918C70
IONQ Sep 18 2026 70.00 Call (IONQ260918C00070000)
option OPRA

EOD

Aug 5, 2026

0.6500-25.287%(-0.2200)1,664

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.6000	0.8100	0.5800	0.6500	-25.287%	1,664	4,225	0.000%
2026-08-04	0.9000	0.9000	0.7000	0.8700	+12.987%	56	3,523	-25.287%
2026-08-03	0.4500	0.7700	0.4500	0.7700	+67.391%	226	3,509	-15.584%
2026-07-31	0.4800	0.4800	0.4200	0.4600	+4.545%	86	3,479	+41.304%
2026-07-30	0.3300	0.4400	0.3200	0.4400	+76.000%	87	3,510	+47.727%
2026-07-29	0.2900	0.2900	0.2500	0.2500	-24.242%	30	3,545	+160.000%
2026-07-28	0.3000	0.4000	0.2600	0.3300	-28.261%	903	3,549	+96.970%
2026-07-27	0.3800	0.5100	0.3800	0.4600	+39.394%	713	3,935	+41.304%
2026-07-24	0.4400	0.4400	0.3300	0.3300	-19.512%	687	3,373	+96.970%
2026-07-23	0.4500	0.4600	0.4100	0.4100	-24.074%	119	4,010	+58.537%
2026-07-22	0.5500	0.5700	0.5400	0.5400	-3.571%	46	4,010	+20.370%
2026-07-21	0.5900	0.6300	0.5100	0.5600	+12.000%	187	3,974	+16.071%
2026-07-20	0.6100	0.6400	0.5000	0.5000	-15.254%	63	3,867	+30.000%
2026-07-17	0.7000	0.7000	0.5000	0.5900	-4.839%	180	3,818	+10.169%
2026-07-16	0.7000	0.9000	0.6200	0.6200	-21.519%	165	3,820	+4.839%
2026-07-15	1.0000	1.0900	0.7700	0.7900	-24.038%	54	3,759	-17.722%
2026-07-14	1.1300	1.1300	0.9700	1.0400	-6.306%	342	3,774	-37.500%
2026-07-13	1.4700	1.4700	0.9800	1.1100	-31.056%	4,280	4,083	-41.441%
2026-07-10	1.7200	1.7200	1.5600	1.6100	-21.845%	164	4,858	-59.627%
2026-07-09	2.5600	2.5600	2.0000	2.0600	-13.445%	509	4,860	-68.447%
2026-07-08	2.4000	2.4500	2.0200	2.3800	-2.857%	772	4,901	-72.689%
2026-07-07	3.0000	3.0000	2.1800	2.4500	-25.758%	288	5,484	-73.469%
2026-07-06	3.6000	4.1800	3.3000	3.3000	-4.348%	89	5,443	-80.303%
2026-07-02	4.8000	5.1000	3.4500	3.4500	-24.176%	108	5,404	-81.159%
2026-07-01	4.7700	5.2000	4.5500	4.5500	-9.901%	14	5,404	-85.714%
2026-06-30	4.9000	5.9000	4.9000	5.0500	-3.810%	40	5,400	-87.129%
2026-06-29	4.7600	5.2500	4.0000	5.2500	+34.615%	63	5,407	-87.619%
2026-06-26	3.9000	4.9400	3.9000	3.9000	-12.360%	163	5,382	-83.333%
2026-06-25	5.9000	6.0000	4.4300	4.4500	-21.930%	851	5,270	-85.393%
2026-06-24	6.2300	6.2300	5.4200	5.7000	-23.490%	69	4,620	-88.596%
2026-06-23	9.0000	9.7500	7.2800	7.4500	-9.697%	52	4,634	-91.275%
2026-06-22	6.7500	10.0000	6.5500	8.2500	+37.500%	233	4,622	-92.121%
2026-06-18	6.8500	6.8500	5.5700	6.0000	-3.226%	66	4,561	-89.167%
2026-06-17	7.1500	7.3000	6.2000	6.2000	-12.057%	25	4,561	-89.516%
2026-06-16	8.6000	8.9000	7.0500	7.0500	-31.287%	59	4,561	-90.780%
2026-06-15	10.2800	10.5200	9.5800	10.2600	+26.667%	104	4,554	-93.665%
2026-06-12	7.6500	9.1200	7.6500	8.1000	-5.374%	122	4,521	-91.975%
2026-06-11	7.0000	8.5600	7.0000	8.5600	-2.727%	42	4,479	-92.407%
2026-06-10	9.8000	10.2500	8.8000	8.8000	+5.389%	114	4,477	-92.614%
2026-06-09	11.8000	11.8000	6.9400	8.3500	-30.705%	102	4,544	-92.216%
2026-06-08	9.8000	12.1000	9.8000	12.0500	+37.714%	63	4,565	-94.606%
2026-06-05	11.8100	12.0700	8.0400	8.7500	-33.962%	629	4,527	-92.571%
2026-06-04	14.2200	15.3100	12.5000	13.2500	-10.412%	111	4,431	-95.094%
2026-06-03	16.2300	17.0200	14.1000	14.7900	-14.012%	134	4,433	-95.605%
2026-06-02	17.7700	17.7700	15.6000	17.2000	+7.500%	137	4,450	-96.221%
2026-06-01	15.5000	17.8500	14.3500	16.0000	-5.938%	61	4,435	-95.938%
2026-05-29	15.9000	17.0100	14.2200	17.0100	+3.091%	389	4,438	-96.179%
2026-05-28	13.6600	17.8000	13.6600	16.5000	+19.134%	481	4,419	-96.061%
2026-05-27	10.9000	14.5300	10.4500	13.8500	+13.525%	482	4,496	-95.307%
2026-05-26	11.8900	13.1000	10.8000	12.2000	-2.400%	124	4,239	-94.672%
2026-05-22	10.6900	13.8000	10.6900	12.5000	+33.690%	210	4,249	-94.800%
2026-05-21	7.2500	10.9800	7.2500	9.3500	+51.786%	107	4,182	-93.048%
2026-05-20	5.0000	6.3000	4.8500	6.1600	+23.200%	27	4,182	-89.448%
2026-05-19	4.5000	5.0000	4.2500	5.0000	-2.344%	39	4,202	-87.000%
2026-05-18	6.5000	6.5000	5.0500	5.1200	-21.231%	158	4,202	-87.305%
2026-05-15	7.5500	7.5500	6.5000	6.5000	-30.851%	512	4,202	-90.000%
2026-05-14	8.1800	9.6500	8.1800	9.4000	+11.905%	31	3,609	-93.085%
2026-05-13	8.7000	8.7500	7.6500	8.4000	-3.890%	173	3,477	-92.262%
2026-05-12	10.7500	10.8600	7.0500	8.7400	-9.711%	137	3,477	-92.563%
2026-05-11	5.7000	10.5500	5.7000	9.6800	+72.857%	83	3,477	-93.285%
2026-05-08	5.3900	5.6000	4.8500	5.6000	+12.000%	27	3,450	-88.393%
2026-05-07	6.4500	7.0000	5.0000	5.0000	-37.500%	38	3,447	-87.000%
2026-05-06	6.5500	8.0000	6.4200	8.0000	+38.648%	170	3,448	-91.875%
2026-05-05	4.8500	5.8500	4.7000	5.7700	+15.400%	22	3,388	-88.735%
2026-05-04	4.9000	5.9500	4.9000	5.0000	0.000%	3,042	3,379	-87.000%
2026-05-01	4.8500	5.0400	4.8300	5.0000	+7.527%	7	747	-87.000%
2026-04-30	4.1500	4.6500	3.9900	4.6500	+29.167%	50	747	-86.022%
2026-04-29	3.6500	3.6500	3.6000	3.6000	-16.279%	10	701	-81.944%
2026-04-28	4.3000	4.3000	4.3000	4.3000	+11.688%	14	692	-84.884%
2026-04-27	3.7000	4.2000	3.7000	3.8500	-2.532%	5	692	-83.117%
2026-04-24	3.8500	3.9500	3.6000	3.9500	-8.140%	18	691	-83.544%
2026-04-23	5.3500	5.3500	4.1500	4.3000	-25.862%	59	680	-84.884%
2026-04-22	6.0500	6.1700	5.7900	5.8000	+2.655%	36	688	-88.793%
2026-04-21	5.5500	5.6500	5.5500	5.6500	-4.561%	10	690	-88.496%
2026-04-20	5.3000	6.0400	5.3000	5.9200	+16.996%	230	690	-89.020%
2026-04-17	4.9200	5.0600	4.6500	5.0600	+1.200%	10	668	-87.154%
2026-04-16	5.1300	5.1500	4.7000	5.0000	+6.610%	15	665	-87.000%
2026-04-15	2.5400	4.6900	2.5400	4.6900	+121.226%	36	657	-86.141%
2026-04-14	1.3500	2.3400	1.3500	2.1200	+132.967%	51	674	-69.340%
2026-04-13	0.9100	0.9100	0.9100	0.9100	+1.111%	2	676	-28.571%
2026-04-10	0.9000	0.9000	0.9000	0.9000	+5.882%	31	674	-27.778%
2026-04-09	0.7900	0.8500	0.7900	0.8500	-4.494%	5	673	-23.529%
2026-04-08	0.8900	0.8900	0.8900	0.8900	-10.101%	1	675	-26.966%
2026-04-07	0.8300	0.9900	0.8300	0.9900	+1.020%	3	676	-34.343%
2026-04-06	0.9800	0.9800	0.9800	0.9800	-2.970%	2	673	-33.673%
2026-04-02	1.0100	1.0100	1.0100	1.0100	+6.316%	3	668	-35.644%
2026-03-31	1.0500	1.0500	0.9500	0.9500	-13.636%	41	668	-31.579%
2026-03-26	1.2500	1.2500	1.1000	1.1000	-24.138%	293	668	-40.909%
2026-03-25	1.5800	1.5800	1.4500	1.4500	+2.837%	40	439	-55.172%
2026-03-24	1.3600	1.4200	1.3600	1.4100	-6.000%	19	459	-53.901%
2026-03-23	1.3400	1.5000	1.3400	1.5000	+5.634%	26	450	-56.667%
2026-03-19	1.4000	1.4200	1.4000	1.4200	-8.387%	85	430	-54.225%
2026-03-18	1.7500	1.7500	1.5500	1.5500	-13.408%	28	510	-58.065%
2026-03-16	1.7900	1.7900	1.7900	1.7900	-0.556%	1	507	-63.687%
2026-03-13	1.9000	1.9400	1.8000	1.8000	-3.743%	31	508	-63.889%
2026-03-12	2.1000	2.1000	1.8700	1.8700	-9.662%	19	497	-65.241%
2026-03-11	2.0300	2.1000	2.0000	2.0700	-18.824%	16	489	-68.599%
2026-03-10	2.9600	2.9600	2.5500	2.5500	+8.974%	7	489	-74.510%
2026-03-09	2.5000	2.5000	2.3400	2.3400	-14.909%	6	488	-72.222%
2026-03-06	2.7500	2.7500	2.7500	2.7500	+0.733%	5	485	-76.364%
2026-03-05	2.7600	2.7600	2.7300	2.7300	-9.000%	6	480	-76.190%
2026-03-03	3.0900	3.0900	3.0000	3.0000	-17.808%	3	474	-78.333%
2026-02-27	3.7700	3.7700	3.6500	3.6500	-13.095%	3	473	-82.192%
2026-02-26	4.3900	4.6500	4.1400	4.2000	+57.303%	158	474	-84.524%
2026-02-25	2.6400	2.6700	2.6400	2.6700	+34.848%	29	366	-75.655%
2026-02-24	1.9800	1.9800	1.9800	1.9800	-2.941%	10	366	-67.172%
2026-02-23	2.0000	2.1500	2.0000	2.0400	-19.048%	23	366	-68.137%
2026-02-19	2.5200	2.5200	2.5200	2.5200	-12.195%	2	367	-74.206%
2026-02-18	3.0000	3.0000	2.8400	2.8700	+7.895%	18	369	-77.352%
2026-02-17	2.6000	2.6600	2.6000	2.6600	+4.724%	5	361	-75.564%
2026-02-12	2.7000	2.8100	2.5400	2.5400	-12.715%	27	366	-74.409%
2026-02-11	3.1000	3.1000	2.8700	2.9100	-16.857%	31	367	-77.663%
2026-02-10	3.5000	3.5000	3.4300	3.5000	-4.110%	16	346	-81.429%
2026-02-09	3.4100	3.6500	3.4100	3.6500	+1.389%	4	331	-82.192%
2026-02-06	2.8900	3.6000	2.8900	3.6000	+43.426%	7	329	-81.944%
2026-02-05	3.1500	3.1500	2.4000	2.5100	-23.939%	23	335	-74.104%
2026-02-04	4.2500	4.2500	3.1000	3.3000	-22.353%	14	346	-80.303%
2026-02-03	3.9700	4.2500	3.9400	4.2500	-0.932%	30	352	-84.706%
2026-02-02	4.8000	4.8000	4.2500	4.2900	-10.996%	14	376	-84.848%
2026-01-30	5.5000	5.5000	4.8200	4.8200	-27.844%	8	387	-86.515%
2026-01-28	6.9700	6.9700	6.6800	6.6800	+5.031%	2	389	-90.269%
2026-01-26	8.4800	8.4800	6.3600	6.3600	-15.200%	44	388	-89.780%
2026-01-23	8.4000	8.4000	7.5000	7.5000	-11.765%	7	350	-91.333%
2026-01-21	9.0000	9.0000	8.0000	8.5000	-18.504%	6	343	-92.353%
2026-01-20	8.7900	11.0000	8.7900	10.4300	+4.300%	21	342	-93.768%
2026-01-16	8.1000	10.0000	8.1000	10.0000	+13.250%	12	340	-93.500%
2026-01-15	8.8000	8.9200	8.8000	8.8300	-3.917%	4	340	-92.639%
2026-01-14	7.9000	9.1900	7.9000	9.1900	+12.761%	14	337	-92.927%
2026-01-13	9.6600	9.6600	8.1500	8.1500	-12.082%	3	346	-92.025%
2026-01-12	8.6700	9.2700	8.6700	9.2700	+3.229%	15	347	-92.988%
2026-01-09	10.1600	10.1600	8.9800	8.9800	+0.673%	4	333	-92.762%
2026-01-08	8.9200	8.9200	8.9200	8.9200	-6.597%	1	334	-92.713%
2026-01-07	10.0500	10.0500	9.4400	9.5500	+9.143%	14	335	-93.194%
2026-01-06	8.8000	8.8000	8.0000	8.7500	-1.685%	7	334	-92.571%
2026-01-05	9.2000	9.2000	8.5500	8.9000	+21.419%	29	335	-92.697%
2026-01-02	7.0200	7.3300	7.0200	7.3300	+7.636%	4	335	-91.132%
2025-12-31	7.3200	7.3200	6.8100	6.8100	-9.079%	7	335	-90.455%
2025-12-30	7.5000	7.5000	7.4500	7.4900	+7.000%	4	335	-91.322%
2025-12-29	7.5300	7.5300	7.0000	7.0000	-10.371%	63	333	-90.714%
2025-12-26	9.4500	9.4500	7.8100	7.8100	-17.529%	10	317	-91.677%
2025-12-24	9.9600	9.9600	9.2500	9.4700	-10.237%	8	323	-93.136%
2025-12-23	11.3000	11.3000	10.5500	10.5500	-11.345%	47	323	-93.839%
2025-12-22	9.5000	12.0500	9.5000	11.9000	+27.001%	63	315	-94.538%
2025-12-19	8.0000	9.3700	8.0000	9.3700	+8.074%	7	280	-93.063%
2025-12-18	9.0000	9.0000	8.6700	8.6700	-3.667%	2	284	-92.503%
2025-12-17	9.5000	9.6400	8.6500	9.0000	-5.263%	12	284	-92.778%
2025-12-16	9.1000	9.5000	8.9000	9.5000	+19.497%	20	289	-93.158%
2025-12-15	9.5000	9.5000	7.9500	7.9500	-27.793%	10	284	-91.824%
2025-12-12	11.0000	11.0100	11.0000	11.0100	+7.941%	2	286	-94.096%
2025-12-11	10.6900	10.7700	10.2000	10.2000	-8.929%	21	288	-93.627%
2025-12-10	11.3200	11.3200	11.2000	11.2000	-12.568%	4	293	-94.196%
2025-12-09	12.5800	13.0000	12.5800	12.8100	+3.725%	7	289	-94.926%
2025-12-08	11.5800	12.3500	11.5800	12.3500	+0.407%	5	290	-94.737%
2025-12-05	12.5000	12.5000	11.4500	12.3000	-6.321%	20	295	-94.715%
2025-12-04	9.8200	13.1300	9.8200	13.1300	+47.528%	72	303	-95.050%
2025-12-03	9.1800	9.1800	8.8000	8.9000	-8.436%	6	319	-92.697%
2025-12-02	10.5800	10.5800	9.6000	9.7200	-1.320%	22	315	-93.313%
2025-12-01	10.2500	10.2500	9.8400	9.8500	-8.116%	10	303	-93.401%
2025-11-28	11.0700	11.0800	10.7200	10.7200	+4.078%	16	311	-93.937%
2025-11-26	10.4200	10.4400	9.7300	10.3000	-0.483%	65	281	-93.689%
2025-11-25	9.5700	10.3500	9.0300	10.3500	+13.115%	154	281	-93.720%
2025-11-24	9.0000	10.1000	9.0000	9.1500	+26.907%	27	161	-92.896%
2025-11-21	8.1000	8.1000	7.2100	7.2100	-12.073%	14	158	-90.985%
2025-11-20	11.8600	11.8600	8.2000	8.2000	-33.871%	57	158	-92.073%
2025-11-18	12.5000	12.5000	12.4000	12.4000	+18.095%	2	150	-94.758%
2025-11-17	10.6400	11.6900	10.5000	10.5000	-7.080%	16	148	-93.810%
2025-11-14	9.1500	12.0000	9.1500	11.3000	+14.141%	7	143	-94.248%
2025-11-13	11.6400	11.6400	9.9000	9.9000	-34.524%	23	143	-93.434%
2025-11-12	15.1200	15.1200	15.1200	15.1200	-0.852%	1	137	-95.701%
2025-11-11	15.4500	15.6900	15.2500	15.2500	-2.369%	7	137	-95.738%
2025-11-10	16.0200	16.0200	15.6200	15.6200	-15.109%	12	134	-95.839%
2025-11-07	14.0000	18.4000	14.0000	18.4000	+11.044%	7	131	-96.467%
2025-11-05	15.7000	16.7500	15.7000	16.5700	+7.737%	26	129	-96.077%
2025-11-04	16.6000	16.7500	15.0000	15.3800	-13.107%	14	128	-95.774%
2025-11-03	18.0000	18.0500	17.4300	17.7000	-11.500%	13	113	-96.328%
2025-10-31	20.8000	21.2500	19.7000	20.0000	-1.478%	11	113	-96.750%
2025-10-30	20.3000	20.3000	20.3000	20.3000	+1.247%	5	113	-96.798%
2025-10-29	19.4000	20.8000	19.4000	20.0500	+7.796%	12	116	-96.758%
2025-10-28	21.0000	21.0000	18.6000	18.6000	-15.185%	11	109	-96.505%
2025-10-27	22.2500	23.6500	21.9300	21.9300	+6.353%	18	106	-97.036%
2025-10-24	21.5000	21.5000	20.6200	20.6200	+6.453%	5	106	-96.848%
2025-10-23	19.8500	22.0000	18.9000	19.3700	+18.471%	51	103	-96.644%
2025-10-22	18.6000	18.6000	15.5000	16.3500	-10.263%	24	85	-96.024%
2025-10-21	19.2000	20.0000	18.2200	18.2200	-1.514%	5	72	-96.432%
2025-10-20	24.8500	24.8500	18.5000	18.5000	-14.033%	17	69	-96.486%
2025-10-17	21.0000	23.4500	21.0000	21.5200	-13.226%	6	63	-96.980%
2025-10-16	26.0000	26.0000	23.9500	24.8000	-15.932%	45	61	-97.379%
2025-10-15	29.5000	29.5000	29.5000	29.5000	-11.940%	5	60	-97.797%
2025-10-14	35.1500	35.1500	33.0000	33.5000	-9.679%	7	55	-98.060%
2025-10-13	32.5000	37.2000	32.5000	37.0900	+32.464%	30	50	-98.248%
2025-10-10	30.2900	30.2900	28.0000	28.0000	-6.636%	2	23	-97.679%
2025-10-09	29.9900	29.9900	29.9900	29.9900	-0.399%	1	21	-97.833%
2025-10-08	31.9700	31.9700	30.1100	30.1100	-8.201%	3	21	-97.841%
2025-10-07	32.9700	32.9700	32.8000	32.8000	+0.923%	3	18	-98.018%
2025-10-06	28.4000	32.5000	28.4000	32.5000	+17.967%	8	17	-98.000%
2025-10-03	25.6500	27.5500	25.6300	27.5500	+14.315%	5	17	-97.641%
2025-10-02	24.1000	24.1000	24.1000	24.1000	+11.060%	3	14	-97.303%
2025-10-01	20.2000	21.7000	20.2000	21.7000	+12.203%	25	17	-97.005%
2025-09-30	19.3400	19.3400	19.3400	19.3400	-9.202%	1	5	-96.639%
2025-09-29	22.0000	22.0000	21.3000	21.3000	0.000%	6	5	-96.948%

.dark-mode .N04k5V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N04k5V{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260918C70IONQ Sep 18 2026 70.00 Call (IONQ260918C00070000)option OPRA

IONQ20260918C70
IONQ Sep 18 2026 70.00 Call (IONQ260918C00070000)
option OPRA