Dark

IONQ20260918C80
IONQ Sep 18 2026 80.00 Call (IONQ260918C00080000)
option OPRA

EOD

Aug 5, 2026

0.3700-24.490%(-0.1200)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.3800	0.4200	0.3700	0.3700	-24.490%	40	3,987	0.000%
2026-08-04	0.4800	0.5000	0.4000	0.4900	+11.364%	22	4,011	-24.490%
2026-08-03	0.3500	0.5300	0.3500	0.4400	+57.143%	1,028	4,013	-15.909%
2026-07-31	0.2400	0.3000	0.2400	0.2800	+21.739%	91	3,382	+32.143%
2026-07-30	0.2000	0.2300	0.2000	0.2300	+27.778%	826	3,355	+60.870%
2026-07-29	0.1900	0.2000	0.1800	0.1800	-33.333%	10	2,713	+105.556%
2026-07-28	0.2300	0.2700	0.2000	0.2700	+3.846%	14	2,711	+37.037%
2026-07-27	0.2700	0.2700	0.2300	0.2600	+36.842%	23	2,712	+42.308%
2026-07-24	0.2000	0.2300	0.1900	0.1900	-29.630%	6	2,706	+94.737%
2026-07-23	0.3100	0.3100	0.2700	0.2700	-34.146%	3	2,708	+37.037%
2026-07-22	0.3400	0.4100	0.3200	0.4100	+24.242%	8	2,709	-9.756%
2026-07-21	0.3300	0.3300	0.2800	0.3300	+6.452%	21	2,713	+12.121%
2026-07-20	0.3500	0.3500	0.3100	0.3100	-13.889%	304	2,717	+19.355%
2026-07-17	0.3400	0.3700	0.3000	0.3600	-20.000%	95	2,689	+2.778%
2026-07-16	0.4900	0.4900	0.3600	0.4500	-6.250%	109	2,699	-17.778%
2026-07-15	0.5500	0.5500	0.4700	0.4800	-22.581%	49	2,752	-22.917%
2026-07-14	0.7500	0.7500	0.6200	0.6200	-1.587%	5	2,753	-40.323%
2026-07-13	0.9000	0.9000	0.6300	0.6300	-38.235%	10	2,755	-41.270%
2026-07-10	1.1100	1.1100	0.9900	1.0200	-20.313%	34	2,754	-63.725%
2026-07-09	1.5500	1.5500	1.1500	1.2800	-11.111%	11	2,749	-71.094%
2026-07-08	1.3900	1.5100	1.3000	1.4400	-7.097%	48	2,744	-74.306%
2026-07-07	2.3700	2.3700	1.4000	1.5500	-29.545%	110	2,759	-76.129%
2026-07-06	2.5700	2.8000	2.1000	2.2000	-5.983%	26	2,768	-83.182%
2026-07-02	3.4000	3.5500	2.3000	2.3400	-22.000%	188	2,843	-84.188%
2026-07-01	3.2000	3.6000	3.0000	3.0000	-11.765%	31	2,843	-87.667%
2026-06-30	3.6500	4.0000	3.2500	3.4000	-8.108%	323	2,843	-89.118%
2026-06-29	3.3500	3.7000	2.9100	3.7000	+46.245%	42	2,938	-90.000%
2026-06-26	2.8000	3.3500	2.4700	2.5300	-18.387%	19	2,916	-85.375%
2026-06-25	3.9900	3.9900	3.1000	3.1000	-15.068%	50	2,916	-88.065%
2026-06-24	4.6000	4.6500	3.6500	3.6500	-31.776%	224	2,868	-89.863%
2026-06-23	5.4500	7.5000	5.1000	5.3500	-20.149%	166	2,751	-93.084%
2026-06-22	5.0000	7.2500	4.8000	6.7000	+39.583%	324	2,791	-94.478%
2026-06-18	4.4500	5.1500	4.0600	4.8000	+7.623%	226	2,891	-92.292%
2026-06-17	4.7900	4.9500	4.4600	4.4600	-13.398%	6	2,891	-91.704%
2026-06-16	6.2500	6.4500	5.1000	5.1500	-30.593%	63	2,891	-92.816%
2026-06-15	7.4500	7.8000	7.0500	7.4200	+17.778%	30	2,901	-95.013%
2026-06-12	6.3000	6.3000	6.3000	6.3000	+1.286%	1	2,888	-94.127%
2026-06-11	5.5900	6.5000	5.4500	6.2200	+0.485%	132	2,888	-94.051%
2026-06-10	6.4500	7.4400	6.0000	6.1900	-0.161%	95	2,876	-94.023%
2026-06-09	8.3100	8.3100	5.2000	6.2000	-32.314%	18	2,868	-94.032%
2026-06-08	7.2200	9.3000	7.2200	9.1600	+44.937%	20	2,874	-95.961%
2026-06-05	8.6500	8.6500	6.0000	6.3200	-39.810%	95	2,879	-94.146%
2026-06-04	10.8000	11.7000	10.0000	10.5000	-9.949%	29	2,876	-96.476%
2026-06-03	13.0500	13.8000	11.4000	11.6600	-14.891%	152	2,867	-96.827%
2026-06-02	13.7500	14.0000	12.6000	13.7000	+1.481%	43	2,885	-97.299%
2026-06-01	12.7000	14.1500	11.3500	13.5000	0.000%	65	2,885	-97.259%
2026-05-29	13.0000	13.5000	11.6000	13.5000	+1.887%	34	2,884	-97.259%
2026-05-28	10.6700	14.2600	10.6700	13.2500	+20.127%	315	2,881	-97.208%
2026-05-27	8.2000	11.5400	8.0000	11.0300	+12.208%	103	2,908	-96.646%
2026-05-26	9.4200	10.0800	8.0500	9.8300	-0.607%	136	2,873	-96.236%
2026-05-22	9.0000	10.9000	8.6500	9.8900	+41.286%	135	2,936	-96.259%
2026-05-21	5.4000	8.2500	5.4000	7.0000	+53.173%	643	2,887	-94.714%
2026-05-20	3.8000	4.5700	3.8000	4.5700	+27.654%	7	2,887	-91.904%
2026-05-19	4.1000	4.1000	3.0500	3.5800	-1.377%	14	2,655	-89.665%
2026-05-18	4.6100	4.6100	3.6000	3.6300	-30.857%	57	2,655	-89.807%
2026-05-15	5.6500	5.6500	5.0000	5.2500	-26.056%	52	2,655	-92.952%
2026-05-14	6.2000	7.4500	6.2000	7.1000	+7.576%	110	2,657	-94.789%
2026-05-13	6.6600	6.6600	5.8500	6.6000	-1.493%	376	2,585	-94.394%
2026-05-12	7.5500	8.5900	5.3500	6.7000	-11.023%	64	2,585	-94.478%
2026-05-11	4.3900	8.3000	4.3900	7.5300	+75.116%	112	2,585	-95.086%
2026-05-08	4.0700	4.3000	3.4000	4.3000	+14.667%	59	2,553	-91.395%
2026-05-07	5.1000	5.3300	3.7000	3.7500	-38.017%	364	2,588	-90.133%
2026-05-06	5.0000	6.2500	4.8000	6.0500	+37.500%	106	2,585	-93.884%
2026-05-05	3.5500	4.4000	3.5500	4.4000	+10.000%	29	2,563	-91.591%
2026-05-04	3.9100	4.6000	3.8000	4.0000	+8.108%	60	2,545	-90.750%
2026-05-01	3.6600	4.0500	3.6500	3.7000	+34.545%	23	2,501	-90.000%
2026-04-29	3.2000	3.2000	2.7500	2.7500	-19.118%	4	2,501	-86.545%
2026-04-28	3.3500	3.4000	3.2400	3.4000	-0.585%	8	2,499	-89.118%
2026-04-27	2.7900	3.4200	2.7900	3.4200	+16.327%	24	2,499	-89.181%
2026-04-24	2.8300	2.9400	2.7600	2.9400	-5.466%	10	2,489	-87.415%
2026-04-23	3.5500	3.6500	3.1100	3.1100	-27.674%	63	2,491	-88.103%
2026-04-22	4.5500	4.7000	4.3000	4.3000	-1.376%	624	2,520	-91.395%
2026-04-21	4.4000	4.7000	4.1500	4.3600	-0.909%	677	2,377	-91.514%
2026-04-20	3.9600	4.4000	3.9600	4.4000	+15.789%	13	2,377	-91.591%
2026-04-17	3.7200	3.8000	3.5000	3.8000	-1.299%	8	2,367	-90.263%
2026-04-16	3.4100	3.9000	3.4100	3.8500	+8.451%	45	2,370	-90.390%
2026-04-15	2.5500	3.6900	2.5500	3.5500	+91.892%	91	2,392	-89.577%
2026-04-14	0.9500	1.8500	0.9500	1.8500	+153.425%	57	2,395	-80.000%
2026-04-13	0.6400	0.7300	0.6300	0.7300	+23.729%	24	2,369	-49.315%
2026-04-09	0.5700	0.5900	0.5700	0.5900	-4.839%	5	2,365	-37.288%
2026-04-08	0.6700	0.6700	0.6200	0.6200	-4.615%	6	2,365	-40.323%
2026-04-06	0.7500	0.7500	0.6500	0.6500	+4.839%	4	2,361	-43.077%
2026-04-02	0.6200	0.6200	0.6200	0.6200	+5.085%	7	2,354	-40.323%
2026-04-01	0.6900	0.7200	0.5900	0.5900	-3.279%	10	2,354	-37.288%
2026-03-31	0.5600	0.6200	0.5600	0.6100	-29.885%	11	2,355	-39.344%
2026-03-26	0.8700	0.8700	0.8700	0.8700	-4.396%	1	2,355	-57.471%
2026-03-25	1.0000	1.0000	0.9100	0.9100	-9.000%	8	2,355	-59.341%
2026-03-24	1.0000	1.0000	1.0000	1.0000	0.000%	1	2,355	-63.000%
2026-03-23	0.9300	1.0000	0.9300	1.0000	+1.010%	10	2,354	-63.000%
2026-03-20	1.0100	1.1000	0.9800	0.9900	-4.808%	11	2,360	-62.626%
2026-03-19	1.0300	1.0400	1.0300	1.0400	-14.754%	2	2,351	-64.423%
2026-03-17	1.2200	1.2200	1.2200	1.2200	-7.576%	1	2,352	-69.672%
2026-03-16	1.3000	1.3200	1.3000	1.3200	-0.752%	4	2,352	-71.970%
2026-03-13	1.3300	1.3300	1.3300	1.3300	-2.206%	7	2,351	-72.180%
2026-03-12	1.3600	1.3600	1.3600	1.3600	-26.486%	2	2,354	-72.794%
2026-03-10	2.2900	2.2900	1.8500	1.8500	+7.558%	8	2,354	-80.000%
2026-03-09	1.7000	1.8400	1.7000	1.7200	-9.474%	169	2,356	-78.488%
2026-03-06	1.8000	2.1500	1.8000	1.9000	+2.703%	33	2,354	-80.526%
2026-03-05	1.8500	1.8500	1.8500	1.8500	-11.905%	1	2,329	-80.000%
2026-03-04	2.1300	2.1300	2.1000	2.1000	-12.134%	39	2,328	-82.381%
2026-03-03	1.7500	2.3900	1.7500	2.3900	+1.271%	11	2,290	-84.519%
2026-03-02	2.3600	2.3600	2.3600	2.3600	-2.881%	1	2,290	-84.322%
2026-02-27	2.7500	2.7500	2.4300	2.4300	-27.679%	2	2,289	-84.774%
2026-02-26	3.3500	3.5500	3.2100	3.3600	+65.517%	65	2,287	-88.988%
2026-02-25	2.0000	2.1000	1.9500	2.0300	+26.087%	31	2,258	-81.773%
2026-02-24	1.5600	1.6100	1.5600	1.6100	+1.899%	2	2,258	-77.019%
2026-02-23	1.6400	1.6500	1.5800	1.5800	-9.714%	26	2,258	-76.582%
2026-02-20	1.9300	2.1700	1.7500	1.7500	-9.326%	7	2,240	-78.857%
2026-02-19	1.9200	1.9300	1.9200	1.9300	-11.872%	3	2,242	-80.829%
2026-02-18	2.2100	2.2100	2.1900	2.1900	-4.367%	7	2,243	-83.105%
2026-02-17	2.1300	2.2900	2.0700	2.2900	-4.583%	15	2,247	-83.843%
2026-02-13	1.9800	2.4000	1.9800	2.4000	+18.227%	30	2,223	-84.583%
2026-02-12	2.0500	2.0500	2.0300	2.0300	-10.177%	2	2,223	-81.773%
2026-02-11	2.3500	2.3500	2.2300	2.2600	-13.410%	9	2,223	-83.628%
2026-02-09	2.1700	2.7500	2.1700	2.6100	-1.880%	17	2,221	-85.824%
2026-02-06	2.2500	2.6600	2.2500	2.6600	+24.883%	22	2,217	-86.090%
2026-02-05	1.9400	2.8800	1.9400	2.1300	-19.318%	32	2,202	-82.629%
2026-02-04	3.0000	3.0000	2.5000	2.6400	-14.563%	51	2,220	-85.985%
2026-02-03	3.1100	3.1700	3.0800	3.0900	-6.364%	34	2,236	-88.026%
2026-02-02	3.5500	3.5800	3.2500	3.3000	-6.516%	32	2,244	-88.788%
2026-01-30	4.2600	4.2600	3.5300	3.5300	-23.261%	8	2,252	-89.518%
2026-01-29	4.9000	4.9000	4.3000	4.6000	-17.117%	30	2,255	-91.957%
2026-01-28	5.4000	5.5500	5.2800	5.5500	+1.463%	13	2,260	-93.333%
2026-01-27	4.8000	5.4700	4.7500	5.4700	+17.131%	9	2,259	-93.236%
2026-01-26	6.2500	6.2500	4.5000	4.6700	-28.702%	3,777	2,264	-92.077%
2026-01-23	6.8100	6.8100	6.5500	6.5500	-5.072%	4	4,091	-94.351%
2026-01-22	6.9000	6.9000	6.9000	6.9000	+6.154%	2	4,088	-94.638%
2026-01-21	6.9500	6.9500	6.0000	6.5000	-17.722%	22	4,088	-94.308%
2026-01-20	7.0400	9.0300	7.0400	7.9000	+0.637%	35	4,100	-95.316%
2026-01-16	6.6000	7.8700	6.6000	7.8500	+9.028%	37	4,096	-95.287%
2026-01-15	8.1000	8.1000	7.0800	7.2000	-8.046%	4	4,096	-94.861%
2026-01-14	6.5500	7.8300	6.5500	7.8300	+10.282%	10	4,096	-95.275%
2026-01-13	7.5000	7.5000	7.1000	7.1000	-5.333%	3	4,095	-94.789%
2026-01-12	7.0200	7.6200	7.0200	7.5000	+2.740%	23	4,096	-95.067%
2026-01-09	7.6500	7.7200	7.3000	7.3000	-8.060%	16	4,092	-94.932%
2026-01-08	7.3000	8.0500	7.0000	7.9400	-0.126%	39	4,093	-95.340%
2026-01-07	7.6500	8.0500	7.6500	7.9500	+16.912%	41	4,093	-95.346%
2026-01-06	6.9500	6.9500	6.8000	6.8000	+3.030%	3	4,094	-94.559%
2026-01-05	6.8500	7.6500	6.6000	6.6000	+13.014%	8	4,097	-94.394%
2026-01-02	5.2000	5.8400	5.2000	5.8400	+7.156%	19	4,097	-93.664%
2025-12-31	6.2500	6.2500	5.4000	5.4500	-5.709%	85	4,091	-93.211%
2025-12-30	6.0500	6.1500	5.7800	5.7800	-0.173%	18	4,091	-93.599%
2025-12-29	6.0700	6.0700	5.6000	5.7900	-6.613%	9	4,087	-93.610%
2025-12-26	7.5500	7.5500	6.2000	6.2000	-19.897%	34	4,086	-94.032%
2025-12-24	8.5500	8.5500	7.5000	7.7400	-10.932%	20	4,081	-95.220%
2025-12-23	8.6500	9.3600	8.6500	8.6900	-9.948%	14	4,081	-95.742%
2025-12-22	7.8000	10.3000	7.8000	9.6500	+32.192%	63	4,074	-96.166%
2025-12-19	7.3000	7.3000	7.3000	7.3000	+11.450%	1	4,068	-94.932%
2025-12-18	7.3600	7.3600	6.5500	6.5500	-5.072%	12	4,068	-94.351%
2025-12-17	7.8900	7.9000	6.9000	6.9000	-10.968%	15	4,068	-94.638%
2025-12-16	7.3500	7.9000	7.2500	7.7500	+21.094%	50	4,074	-95.226%
2025-12-15	7.9400	7.9400	6.4000	6.4000	-24.260%	25	4,046	-94.219%
2025-12-12	8.6100	9.1800	8.2300	8.4500	-11.053%	36	4,048	-95.621%
2025-12-11	9.0500	9.6000	8.5500	9.5000	+8.571%	24	4,050	-96.105%
2025-12-10	9.8000	9.8400	8.7500	8.7500	-18.224%	11	4,057	-95.771%
2025-12-09	10.5300	11.1700	10.5000	10.7000	+3.382%	10	4,054	-96.542%
2025-12-08	10.7100	11.0000	9.6700	10.3500	+1.074%	62	4,056	-96.425%
2025-12-05	10.5000	10.5000	9.2500	10.2400	-8.161%	73	4,057	-96.387%
2025-12-04	8.8500	11.2000	8.8500	11.1500	+35.976%	102	4,058	-96.682%
2025-12-03	7.6300	8.2000	7.0500	8.2000	+0.985%	94	4,039	-95.488%
2025-12-02	8.9800	8.9800	8.0000	8.1200	-0.976%	62	4,027	-95.443%
2025-12-01	8.8500	8.8500	8.0000	8.2000	-9.192%	83	4,001	-95.488%
2025-11-28	8.7500	9.6000	8.7500	9.0300	+4.393%	29	4,011	-95.903%
2025-11-26	8.9300	9.0000	7.9500	8.6500	-1.481%	128	3,976	-95.723%
2025-11-25	8.5500	8.9000	7.6000	8.7800	+5.150%	335	3,976	-95.786%
2025-11-24	7.5000	8.7500	7.3500	8.3500	+32.330%	4,128	3,858	-95.569%
2025-11-21	7.2900	7.2900	6.0000	6.3100	-9.857%	295	234	-94.136%
2025-11-20	7.7000	7.7000	7.0000	7.0000	-27.461%	89	384	-94.714%
2025-11-19	10.0000	10.0000	9.6500	9.6500	-9.813%	3	371	-96.166%
2025-11-18	10.2500	10.7000	9.5000	10.7000	+9.744%	6	370	-96.542%
2025-11-17	9.4500	10.1500	9.4500	9.7500	+3.723%	299	371	-96.205%
2025-11-14	10.0000	10.4000	9.4000	9.4000	+5.263%	7	156	-96.064%
2025-11-13	10.0000	10.0000	8.9300	8.9300	-30.775%	7	155	-95.857%
2025-11-11	13.0000	13.0000	12.9000	12.9000	-7.194%	2	155	-97.132%
2025-11-10	13.8300	13.9000	13.8300	13.9000	+19.313%	2	154	-97.338%
2025-11-07	11.6500	11.6500	11.6500	11.6500	-22.333%	1	154	-96.824%
2025-11-06	14.4000	15.0000	14.4000	15.0000	+5.783%	4	154	-97.533%
2025-11-05	14.1800	14.1800	14.1800	14.1800	-11.097%	1	156	-97.391%
2025-11-03	17.1300	17.1300	15.5400	15.9500	-11.389%	10	162	-97.680%
2025-10-29	17.1100	18.5000	17.1100	18.0000	+5.882%	21	162	-97.944%
2025-10-28	18.3900	18.3900	17.0000	17.0000	-17.874%	5	148	-97.824%
2025-10-27	19.2500	20.7000	19.2500	20.7000	+18.625%	2	146	-98.213%
2025-10-24	20.0000	20.0000	17.4500	17.4500	+3.993%	7	146	-97.880%
2025-10-23	18.4500	19.0000	16.7800	16.7800	+10.759%	35	142	-97.795%
2025-10-22	14.3500	15.1500	13.8800	15.1500	-4.717%	17	142	-97.558%
2025-10-21	16.4800	16.4800	15.9000	15.9000	+1.923%	3	133	-97.673%
2025-10-20	18.0000	18.0000	15.6000	15.6000	-18.325%	7	133	-97.628%
2025-10-17	20.9300	20.9300	18.8300	19.1000	-15.149%	4	135	-98.063%
2025-10-16	23.2500	23.2500	22.5100	22.5100	-17.394%	3	135	-98.356%
2025-10-15	29.5000	30.4000	25.5000	27.2500	-12.604%	10	136	-98.642%
2025-10-14	31.4000	31.4000	30.5400	31.1800	-8.697%	36	135	-98.813%
2025-10-13	32.5000	34.4500	32.5000	34.1500	+26.763%	54	104	-98.917%
2025-10-10	27.3800	27.7000	26.4000	26.9400	-5.804%	18	57	-98.627%
2025-10-09	27.2600	28.6000	26.8500	28.6000	+7.559%	5	53	-98.706%
2025-10-08	27.6900	28.5500	26.5900	26.5900	-8.310%	11	50	-98.608%
2025-10-07	29.9500	31.9900	28.7500	29.0000	-0.344%	32	46	-98.724%
2025-10-06	27.2200	29.4500	27.2200	29.1000	+45.137%	59	43	-98.729%
2025-10-02	20.0500	20.0500	20.0500	20.0500	+11.080%	1	14	-98.155%
2025-10-01	16.6000	18.0500	16.6000	18.0500	-5.100%	25	14	-97.950%
2025-09-30	19.0200	19.0200	19.0200	19.0200	-3.452%	1	1	-98.055%
2025-09-29	19.7000	19.7000	19.7000	19.7000	0.000%	1	1	-98.122%

.dark-mode .pRCj1H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pRCj1H{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260918C80IONQ Sep 18 2026 80.00 Call (IONQ260918C00080000)option OPRA

IONQ20260918C80
IONQ Sep 18 2026 80.00 Call (IONQ260918C00080000)
option OPRA