Dark

IONQ20260918C75
IONQ Sep 18 2026 75.00 Call (IONQ260918C00075000)
option OPRA

EOD

Aug 5, 2026

0.4900-23.438%(-0.1500)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.5800	0.5800	0.4900	0.4900	-23.438%	15	1,757	0.000%
2026-08-04	0.5400	0.6500	0.5400	0.6400	+28.000%	27	1,755	-23.438%
2026-08-03	0.3700	0.5800	0.3500	0.5000	+78.571%	1,032	1,754	-2.000%
2026-07-30	0.2600	0.2800	0.2400	0.2800	+40.000%	21	1,107	+75.000%
2026-07-29	0.2200	0.2600	0.2000	0.2000	-65.517%	40	1,096	+145.000%
2026-07-28	0.5800	0.5800	0.5800	0.5800	+93.333%	1	1,091	-15.517%
2026-07-27	0.4600	0.4600	0.3000	0.3000	+15.385%	39	1,091	+63.333%
2026-07-24	0.2500	0.2600	0.2500	0.2600	+4.000%	2	1,113	+88.462%
2026-07-23	0.2500	0.2500	0.2500	0.2500	-41.860%	5	1,113	+96.000%
2026-07-22	0.4500	0.4500	0.4100	0.4300	+2.381%	12	1,113	+13.953%
2026-07-21	0.3800	0.4900	0.3800	0.4200	-8.696%	45	1,115	+16.667%
2026-07-20	0.4700	0.4900	0.4100	0.4600	+6.977%	5	1,109	+6.522%
2026-07-17	0.5400	0.5400	0.4300	0.4300	-20.370%	2	1,108	+13.953%
2026-07-16	0.5500	0.7500	0.4800	0.5400	-12.903%	37	1,109	-9.259%
2026-07-15	0.8000	0.8000	0.6200	0.6200	-21.519%	18	1,110	-20.968%
2026-07-14	0.9400	0.9400	0.7900	0.7900	-1.250%	67	1,105	-37.975%
2026-07-13	1.0500	1.0500	0.8000	0.8000	-36.508%	24	1,055	-38.750%
2026-07-10	1.1900	1.3000	1.1900	1.2600	-21.250%	13	1,067	-61.111%
2026-07-09	1.8000	1.8100	1.6000	1.6000	-13.043%	6	1,064	-69.375%
2026-07-08	1.9300	1.9300	1.6700	1.8400	-4.167%	12	1,065	-73.370%
2026-07-07	2.1000	2.2200	1.7500	1.9200	-31.183%	74	1,066	-74.479%
2026-07-06	2.9400	2.9400	2.7900	2.7900	-2.448%	2	1,043	-82.437%
2026-07-02	3.5000	3.6500	2.8000	2.8600	-20.556%	48	1,050	-82.867%
2026-07-01	3.9300	4.2100	3.5000	3.6000	-15.294%	47	1,050	-86.389%
2026-06-30	4.1600	4.5000	4.0000	4.2500	+1.190%	51	1,068	-88.471%
2026-06-29	4.0000	4.2000	3.3000	4.2000	+40.000%	35	1,067	-88.333%
2026-06-26	3.5500	4.0500	3.0000	3.0000	-19.137%	29	1,055	-83.667%
2026-06-25	4.6800	4.6800	3.6300	3.7100	-16.063%	10	1,054	-86.792%
2026-06-24	5.6500	5.6500	4.4200	4.4200	-27.660%	16	1,056	-88.914%
2026-06-23	8.2400	8.5000	6.1100	6.1100	-16.301%	17	1,060	-91.980%
2026-06-22	6.0000	8.1000	6.0000	7.3000	+21.667%	67	1,065	-93.288%
2026-06-18	4.9900	6.0000	4.8000	6.0000	+13.208%	19	1,029	-91.833%
2026-06-17	5.9500	6.4900	5.3000	5.3000	-13.115%	19	1,029	-90.755%
2026-06-16	7.5000	7.5000	6.0000	6.1000	-27.381%	45	1,029	-91.967%
2026-06-15	8.0000	9.0400	8.0000	8.4000	+24.629%	82	1,033	-94.167%
2026-06-12	6.8000	7.8500	6.6000	6.7400	-6.128%	26	1,076	-92.730%
2026-06-11	6.5200	7.1800	6.1200	7.1800	-0.139%	6	1,077	-93.175%
2026-06-10	8.6000	8.6000	7.1900	7.1900	+1.268%	11	1,077	-93.185%
2026-06-09	9.4500	9.6000	5.9700	7.1000	-34.562%	107	1,079	-93.099%
2026-06-08	7.9000	10.8500	7.9000	10.8500	+51.748%	11	1,084	-95.484%
2026-06-05	10.2700	10.2700	7.1300	7.1500	-40.167%	35	1,079	-93.147%
2026-06-04	12.8300	12.8300	11.0700	11.9500	-7.864%	39	1,077	-95.900%
2026-06-03	15.0500	15.5200	12.9100	12.9700	-13.992%	79	1,046	-96.222%
2026-06-02	14.6000	16.2500	13.6200	15.0800	-0.132%	165	1,037	-96.751%
2026-06-01	14.0000	16.1800	12.5000	15.1000	+1.684%	279	1,064	-96.755%
2026-05-29	13.3100	15.2000	12.6500	14.8500	-0.336%	67	1,254	-96.700%
2026-05-28	12.5000	15.5000	12.5000	14.9000	+15.147%	74	1,245	-96.711%
2026-05-27	12.9400	12.9400	12.9400	12.9400	+20.372%	1	1,244	-96.213%
2026-05-26	10.6500	11.4000	9.5500	10.7500	-1.826%	41	1,243	-95.442%
2026-05-22	9.6300	12.2500	9.5000	10.9500	+25.862%	367	1,243	-95.525%
2026-05-21	6.5500	9.3500	6.5500	8.7000	+77.551%	51	1,000	-94.368%
2026-05-20	4.3900	5.4000	4.3900	4.9000	+15.294%	29	1,000	-90.000%
2026-05-19	3.7500	4.3000	3.6000	4.2500	+2.410%	30	1,000	-88.471%
2026-05-18	5.5300	5.5300	4.1500	4.1500	-27.826%	237	1,000	-88.193%
2026-05-15	6.0000	6.0000	5.7500	5.7500	-31.548%	11	1,000	-91.478%
2026-05-14	7.9100	8.4000	7.9000	8.4000	+15.068%	10	1,178	-94.167%
2026-05-13	7.2000	7.7500	6.9000	7.3000	+4.286%	12	1,183	-93.288%
2026-05-12	9.2000	9.3500	6.3000	7.0000	-17.647%	23	1,183	-93.000%
2026-05-11	6.0000	8.9800	6.0000	8.5000	+86.404%	86	1,183	-94.235%
2026-05-08	4.5500	5.0000	4.0000	4.5600	+6.542%	26	1,206	-89.254%
2026-05-07	5.8400	6.3000	4.2800	4.2800	-36.593%	245	1,202	-88.551%
2026-05-06	5.2700	7.1000	5.2700	6.7500	+57.343%	520	1,058	-92.741%
2026-05-05	4.2400	4.2900	4.1000	4.2900	+2.143%	29	1,064	-88.578%
2026-05-04	4.4500	5.4500	4.2000	4.2000	+6.329%	37	1,051	-88.333%
2026-05-01	3.7000	3.9500	3.7000	3.9500	+11.268%	501	691	-87.595%
2026-04-30	3.2700	3.5500	3.2700	3.5500	+3.801%	10	691	-86.197%
2026-04-27	3.2000	3.4200	3.2000	3.4200	+6.875%	32	687	-85.673%
2026-04-24	3.9500	3.9500	3.2000	3.2000	-12.329%	7	676	-84.688%
2026-04-23	4.2000	4.2000	3.5000	3.6500	-32.407%	26	677	-86.575%
2026-04-22	5.1200	5.4000	5.1200	5.4000	+10.883%	16	663	-90.926%
2026-04-21	5.2600	5.2600	4.8000	4.8700	-6.526%	59	611	-89.938%
2026-04-20	4.9800	5.2500	4.8100	5.2100	+21.163%	52	611	-90.595%
2026-04-16	3.8800	4.3000	3.8800	4.3000	+5.651%	13	613	-88.605%
2026-04-15	3.5700	4.2500	3.5000	4.0700	+103.500%	74	613	-87.961%
2026-04-14	1.1700	2.0000	1.0700	2.0000	+159.740%	39	625	-75.500%
2026-04-08	0.7700	0.7700	0.7700	0.7700	-3.750%	1	599	-36.364%
2026-04-06	0.8500	1.0000	0.8000	0.8000	+1.266%	14	599	-38.750%
2026-03-31	0.7900	0.7900	0.7900	0.7900	-1.250%	15	593	-37.975%
2026-03-27	0.8000	0.8000	0.8000	0.8000	+2.564%	1	593	-38.750%
2026-03-26	0.9900	0.9900	0.7800	0.7800	-37.600%	101	594	-37.179%
2026-03-23	1.2500	1.2500	1.2500	1.2500	+13.636%	1	618	-60.800%
2026-03-19	1.1000	1.1000	1.1000	1.1000	-20.290%	4	618	-55.455%
2026-03-18	1.3800	1.3800	1.3800	1.3800	-8.609%	1	618	-64.493%
2026-03-17	1.5100	1.5100	1.5100	1.5100	+11.852%	7	617	-67.550%
2026-03-16	1.3500	1.3500	1.3500	1.3500	+37.755%	3	610	-63.704%
2026-03-13	0.9800	0.9800	0.9800	0.9800	-43.023%	1	607	-50.000%
2026-03-11	1.7000	1.7400	1.6100	1.7200	-21.461%	43	606	-71.512%
2026-03-09	1.9100	2.1900	1.9100	2.1900	+5.797%	16	612	-77.626%
2026-03-05	2.2000	2.3000	2.0000	2.0700	-14.108%	517	611	-76.329%
2026-03-04	2.4600	2.4600	2.3900	2.4100	-22.258%	5	682	-79.668%
2026-03-03	3.1000	3.1000	3.1000	3.1000	+5.442%	2	681	-84.194%
2026-02-27	3.3600	3.3600	2.9400	2.9400	-26.500%	14	679	-83.333%
2026-02-26	3.6900	4.0500	3.5900	4.0000	+69.492%	808	665	-87.750%
2026-02-25	2.3000	2.3700	2.1000	2.3600	+31.111%	11	1,344	-79.237%
2026-02-23	1.8000	1.8000	1.8000	1.8000	-27.419%	1	1,344	-72.778%
2026-02-17	2.4800	2.4800	2.4800	2.4800	-6.415%	3	1,344	-80.242%
2026-02-13	2.5200	2.6500	2.4300	2.6500	+22.120%	6	1,341	-81.509%
2026-02-12	2.1700	2.1700	2.1700	2.1700	-14.567%	200	1,341	-77.419%
2026-02-11	2.9600	2.9600	2.5300	2.5400	-15.333%	122	1,141	-80.709%
2026-02-09	3.0600	3.0700	3.0000	3.0000	+23.967%	22	1,063	-83.667%
2026-02-05	2.5000	2.6800	2.3700	2.4200	-25.538%	28	1,064	-79.752%
2026-02-04	3.0700	3.2500	2.8200	3.2500	-14.474%	26	1,067	-84.923%
2026-02-02	3.9000	3.9200	3.8000	3.8000	-2.564%	3	1,079	-87.105%
2026-01-30	5.0600	5.0600	3.9000	3.9000	-18.750%	307	1,080	-87.436%
2026-01-29	5.7000	5.7000	4.8000	4.8000	-22.204%	465	776	-89.792%
2026-01-27	5.6100	6.1700	5.6100	6.1700	+9.204%	2	375	-92.058%
2026-01-26	7.5800	7.5800	5.5000	5.6500	-19.286%	115	374	-91.327%
2026-01-23	7.5000	7.5000	7.0000	7.0000	-7.162%	45	264	-93.000%
2026-01-22	7.5400	7.5400	7.5400	7.5400	-5.750%	1	219	-93.501%
2026-01-21	8.0000	8.0000	8.0000	8.0000	-20.398%	3	219	-93.875%
2026-01-20	10.0500	10.0500	10.0500	10.0500	+24.845%	2	218	-95.124%
2026-01-16	8.0500	8.0500	8.0500	8.0500	+1.258%	5	218	-93.913%
2026-01-15	8.4600	8.4600	7.9500	7.9500	-2.454%	7	218	-93.836%
2026-01-09	8.1500	8.1500	8.1500	8.1500	-0.488%	1	213	-93.988%
2026-01-08	8.1900	8.1900	8.1900	8.1900	+5.000%	1	214	-94.017%
2026-01-06	7.6100	7.8000	7.6100	7.8000	+4.000%	2	214	-93.718%
2026-01-05	8.2000	8.2000	7.5000	7.5000	+15.207%	6	208	-93.467%
2025-12-31	6.5100	6.5100	6.5100	6.5100	-2.836%	2	208	-92.473%
2025-12-30	6.7000	6.7000	6.7000	6.7000	-3.597%	1	208	-92.687%
2025-12-26	6.9500	6.9500	6.9500	6.9500	-19.186%	2	209	-92.950%
2025-12-24	9.1700	9.1700	8.3000	8.6000	-9.187%	9	212	-94.302%
2025-12-23	10.2000	10.2000	9.4500	9.4700	-10.660%	16	212	-94.826%
2025-12-22	10.0000	11.1500	10.0000	10.6000	+37.484%	5	197	-95.377%
2025-12-19	7.7100	7.7100	7.7100	7.7100	-6.318%	4	194	-93.645%
2025-12-17	8.8000	8.8000	8.2300	8.2300	-2.024%	6	194	-94.046%
2025-12-16	8.1000	8.4000	8.1000	8.4000	+15.862%	8	197	-94.167%
2025-12-15	8.0000	8.0000	7.2500	7.2500	-24.322%	3	193	-93.241%
2025-12-11	9.5800	9.5800	9.5800	9.5800	-15.595%	1	194	-94.885%
2025-12-09	11.1000	11.3500	11.1000	11.3500	-2.575%	2	194	-95.683%
2025-12-08	11.2000	11.6500	11.1000	11.6500	+16.500%	24	194	-95.794%
2025-12-05	10.0000	10.0000	10.0000	10.0000	-17.355%	2	184	-95.100%
2025-12-04	11.7500	12.1000	11.3500	12.1000	+30.108%	75	184	-95.950%
2025-12-01	9.0000	9.3000	9.0000	9.3000	-2.413%	18	173	-94.731%
2025-11-26	9.5700	9.5800	9.5300	9.5300	+5.304%	16	173	-94.858%
2025-11-25	8.6600	9.1500	8.6000	9.0500	+13.125%	28	173	-94.586%
2025-11-24	8.0000	8.0000	8.0000	8.0000	+15.942%	3	172	-93.875%
2025-11-21	6.9000	6.9000	6.9000	6.9000	-12.102%	1	172	-92.899%
2025-11-20	10.9400	10.9400	7.8000	7.8500	-25.943%	27	172	-93.758%
2025-11-19	11.7500	11.7500	10.6000	10.6000	-10.924%	5	161	-95.377%
2025-11-18	10.9000	11.9000	10.8100	11.9000	+16.667%	5	161	-95.882%
2025-11-14	9.2000	10.2000	9.2000	10.2000	+10.870%	2	162	-95.196%
2025-11-13	9.5000	9.8500	9.2000	9.2000	-22.363%	6	162	-94.674%
2025-11-12	13.3400	13.3400	11.8500	11.8500	-17.075%	7	162	-95.865%
2025-11-11	14.4000	14.4000	14.2900	14.2900	-7.508%	2	157	-96.571%
2025-11-10	15.2500	15.4500	15.2500	15.4500	+12.364%	14	155	-96.828%
2025-11-07	13.7500	13.7500	13.7500	13.7500	-8.577%	1	155	-96.436%
2025-11-06	15.1300	15.1300	15.0400	15.0400	-4.204%	3	155	-96.742%
2025-11-05	15.2000	15.7000	15.2000	15.7000	+9.408%	5	157	-96.879%
2025-11-04	15.5500	15.5500	14.3500	14.3500	-11.365%	16	152	-96.585%
2025-11-03	19.0000	19.1000	16.1500	16.1900	-17.187%	8	140	-96.973%
2025-10-31	19.0000	19.5500	19.0000	19.5500	+2.356%	4	140	-97.494%
2025-10-30	19.2000	19.2000	19.0400	19.1000	+1.867%	12	140	-97.435%
2025-10-29	18.4800	19.4500	18.4800	18.7500	+10.294%	154	135	-97.387%
2025-10-28	20.2000	20.2100	17.0000	17.0000	-14.573%	10	120	-97.118%
2025-10-27	21.2000	21.2000	19.9000	19.9000	-1.874%	7	113	-97.538%
2025-10-24	20.2800	20.2800	20.2800	20.2800	+10.458%	1	113	-97.584%
2025-10-23	18.7900	18.9900	17.4900	18.3600	+22.318%	22	112	-97.331%
2025-10-22	16.2200	16.2200	14.8000	15.0100	-17.300%	44	106	-96.736%
2025-10-21	18.1500	18.1500	18.1500	18.1500	+2.369%	1	123	-97.300%
2025-10-20	20.4500	20.4500	17.7300	17.7300	-15.167%	17	124	-97.236%
2025-10-17	21.3400	21.6800	20.5500	20.9000	-13.098%	23	109	-97.656%
2025-10-16	25.2300	25.2300	22.9000	24.0500	-17.069%	22	95	-97.963%
2025-10-15	32.8000	32.8000	29.0000	29.0000	-11.315%	41	73	-98.310%
2025-10-14	32.5200	32.7000	32.5200	32.7000	-7.627%	6	41	-98.502%
2025-10-13	31.4900	36.3500	31.4900	35.4000	+20.408%	28	39	-98.616%
2025-10-10	28.8400	29.4000	28.8400	29.4000	+3.960%	5	63	-98.333%
2025-10-09	28.7500	28.7500	28.2800	28.2800	+3.174%	4	63	-98.267%
2025-10-08	30.7000	31.0500	27.4100	27.4100	-16.177%	22	59	-98.212%
2025-10-07	34.0500	34.0500	32.7000	32.7000	+6.863%	11	48	-98.502%
2025-10-06	26.7500	31.1500	26.7500	30.6000	+36.000%	9	37	-98.399%
2025-10-02	21.1000	22.5000	21.1000	22.5000	+13.924%	7	30	-97.822%
2025-10-01	18.3000	19.7500	18.2500	19.7500	+10.955%	45	23	-97.519%
2025-09-30	17.8000	17.8000	17.8000	17.8000	0.000%	1	1	-97.247%

.dark-mode .Jm6Lvt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jm6Lvt{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260918C75IONQ Sep 18 2026 75.00 Call (IONQ260918C00075000)option OPRA

IONQ20260918C75
IONQ Sep 18 2026 75.00 Call (IONQ260918C00075000)
option OPRA