Dark

IONQ20260918C85
IONQ Sep 18 2026 85.00 Call (IONQ260918C00085000)
option OPRA

EOD

Aug 5, 2026

0.35000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,362	0.000%
2026-08-04	0.4700	0.4700	0.3500	0.3500	-10.256%	4	1,363	0.000%
2026-08-03	0.3900	0.3900	0.3900	0.3900	+95.000%	1	1,362	-10.256%
2026-07-31	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,363	+75.000%
2026-07-30	0.2000	0.2000	0.2000	0.2000	+33.333%	1	1,364	+75.000%
2026-07-29	0.1500	0.1500	0.1500	0.1500	-31.818%	1	1,365	+133.333%
2026-07-27	0.2200	0.2200	0.2200	0.2200	-12.000%	5	1,366	+59.091%
2026-07-22	0.2500	0.2500	0.2500	0.2500	-21.875%	5	1,371	+40.000%
2026-07-21	0.2400	0.3200	0.2400	0.3200	+23.077%	3	1,366	+9.375%
2026-07-20	0.2400	0.2600	0.2400	0.2600	-16.129%	4	1,367	+34.615%
2026-07-17	0.4000	0.4000	0.2700	0.3100	-13.889%	11	1,368	+12.903%
2026-07-16	0.3600	0.3600	0.3600	0.3600	-10.000%	3	1,367	-2.778%
2026-07-15	0.4000	0.4000	0.4000	0.4000	-20.000%	500	1,370	-12.500%
2026-07-14	0.3700	0.6400	0.3700	0.5000	0.000%	702	923	-30.000%
2026-07-13	0.6600	0.7800	0.5000	0.5000	-47.917%	10	329	-30.000%
2026-07-10	0.9600	0.9600	0.9600	0.9600	-11.111%	2	336	-63.542%
2026-07-09	1.0800	1.0800	1.0800	1.0800	-2.703%	4	338	-67.593%
2026-07-08	1.2700	1.2700	1.1100	1.1100	-9.756%	6	334	-68.468%
2026-07-07	1.4300	1.4900	1.2300	1.2300	-32.787%	55	339	-71.545%
2026-07-06	2.2200	2.3100	1.8300	1.8300	-6.154%	4	358	-80.874%
2026-07-02	2.5400	2.8500	1.9500	1.9500	-28.571%	8	363	-82.051%
2026-07-01	2.6800	2.9100	2.6800	2.7300	-4.545%	8	363	-87.179%
2026-06-30	2.7900	2.8700	2.7900	2.8600	-6.230%	15	366	-87.762%
2026-06-29	3.0000	3.0500	2.5000	3.0500	+14.232%	34	359	-88.525%
2026-06-26	2.0200	2.7400	2.0200	2.6700	+3.488%	12	385	-86.891%
2026-06-25	3.0200	3.0200	2.4800	2.5800	-20.615%	68	383	-86.434%
2026-06-24	3.4000	3.4000	3.1000	3.2500	-27.778%	61	380	-89.231%
2026-06-23	5.9000	5.9400	4.5000	4.5000	-15.888%	54	323	-92.222%
2026-06-22	4.3000	6.0000	4.2000	5.3500	+50.704%	62	340	-93.458%
2026-06-18	3.7500	4.0000	3.4500	3.5500	-7.792%	101	304	-90.141%
2026-06-17	4.5000	4.5000	3.8500	3.8500	-22.535%	21	304	-90.909%
2026-06-16	5.3000	5.3000	4.6000	4.9700	-26.370%	8	304	-92.958%
2026-06-15	6.5000	6.7500	6.4000	6.7500	+27.358%	13	305	-94.815%
2026-06-12	5.3000	5.3000	5.3000	5.3000	-0.376%	1	300	-93.396%
2026-06-11	5.2500	5.4500	4.5000	5.3200	-6.173%	9	300	-93.421%
2026-06-10	6.7000	6.7000	5.6700	5.6700	+4.613%	8	301	-93.827%
2026-06-09	6.3000	6.3000	4.7800	5.4200	-25.549%	29	302	-93.542%
2026-06-08	6.6000	7.2900	6.4500	7.2800	+25.952%	26	306	-95.192%
2026-06-05	7.5000	7.5000	5.7800	5.7800	-40.412%	28	305	-93.945%
2026-06-04	9.6000	9.7000	9.6000	9.7000	-6.371%	6	306	-96.392%
2026-06-03	12.1000	13.1000	10.3600	10.3600	-19.377%	7	302	-96.622%
2026-06-02	11.5500	12.8500	11.5500	12.8500	+13.717%	24	300	-97.276%
2026-06-01	10.4000	12.5500	10.4000	11.3000	-7.604%	52	302	-96.903%
2026-05-29	10.6300	12.2300	10.1000	12.2300	+6.626%	27	305	-97.138%
2026-05-28	9.6000	12.7700	9.6000	11.4700	+23.069%	63	317	-96.949%
2026-05-27	8.1000	10.2500	7.0500	9.3200	+5.311%	27	316	-96.245%
2026-05-26	7.8000	8.9000	7.7500	8.8500	-2.961%	11	311	-96.045%
2026-05-22	7.5500	9.7000	7.5500	9.1200	+46.154%	24	307	-96.162%
2026-05-21	6.5100	6.8700	6.2400	6.2400	+60.000%	43	297	-94.391%
2026-05-20	3.4500	3.9000	3.4500	3.9000	+24.204%	4	297	-91.026%
2026-05-19	2.7200	3.2500	2.7200	3.1400	-6.548%	48	279	-88.854%
2026-05-18	3.8000	3.9500	3.0500	3.3600	-22.759%	17	279	-89.583%
2026-05-15	4.8000	4.8000	4.3500	4.3500	-31.496%	13	279	-91.954%
2026-05-14	5.8500	6.5500	5.7500	6.3500	+7.993%	48	288	-94.488%
2026-05-13	5.3000	5.8800	5.3000	5.8800	+9.907%	4	287	-94.048%
2026-05-12	5.3200	5.3500	4.8200	5.3500	-25.384%	23	287	-93.458%
2026-05-11	3.4500	7.1700	3.4500	7.1700	+134.314%	144	287	-95.119%
2026-05-08	3.6500	3.6500	3.0600	3.0600	-5.846%	3	372	-88.562%
2026-05-07	4.6000	4.6000	3.2500	3.2500	-38.095%	5	371	-89.231%
2026-05-06	4.2000	5.4500	4.2000	5.2500	+59.091%	45	373	-93.333%
2026-05-05	3.1000	3.3000	3.0500	3.3000	-4.348%	12	371	-89.394%
2026-05-04	3.3500	3.4500	3.3500	3.4500	+24.549%	2	359	-89.855%
2026-04-30	2.5200	2.7800	2.5200	2.7700	-0.717%	50	358	-87.365%
2026-04-28	2.9700	2.9700	2.7900	2.7900	+8.984%	3	313	-87.455%
2026-04-27	2.4700	2.5600	2.4500	2.5600	-1.538%	4	312	-86.328%
2026-04-23	3.0600	3.1500	2.6000	2.6000	-35.000%	29	309	-86.538%
2026-04-22	4.1000	4.1000	4.0000	4.0000	+2.041%	2	281	-91.250%
2026-04-21	4.0500	4.1000	3.6400	3.9200	+1.292%	55	277	-91.071%
2026-04-20	4.1100	4.1100	3.8700	3.8700	+13.824%	2	277	-90.956%
2026-04-17	3.4000	3.4000	3.4000	3.4000	+3.030%	1	277	-89.706%
2026-04-16	3.4000	3.4000	3.3000	3.3000	-2.941%	14	276	-89.394%
2026-04-15	2.1900	3.4000	2.1900	3.4000	+146.377%	35	286	-89.706%
2026-04-14	0.8000	1.5800	0.8000	1.3800	+176.000%	16	279	-74.638%
2026-04-13	0.5600	0.5600	0.4900	0.5000	+2.041%	3	278	-30.000%
2026-04-09	0.4900	0.4900	0.4900	0.4900	+6.522%	10	276	-28.571%
2026-04-08	0.5900	0.5900	0.4600	0.4600	-13.208%	104	276	-23.913%
2026-03-31	0.5300	0.5300	0.5300	0.5300	-41.111%	1	201	-33.962%
2026-03-24	0.8600	0.9000	0.8600	0.9000	+2.273%	6	202	-61.111%
2026-03-19	0.8800	0.8800	0.8800	0.8800	-16.190%	10	206	-60.227%
2026-03-17	1.0500	1.0500	1.0500	1.0500	-4.545%	5	216	-66.667%
2026-03-16	1.1000	1.1000	1.1000	1.1000	-30.380%	1	214	-68.182%
2026-03-10	1.7200	1.7200	1.5800	1.5800	+3.947%	3	213	-77.848%
2026-03-09	1.5500	1.5500	1.5200	1.5200	-13.636%	4	210	-76.974%
2026-03-06	1.7600	1.7600	1.7600	1.7600	-5.376%	1	206	-80.114%
2026-03-04	1.8500	1.8700	1.8500	1.8600	-7.463%	5	206	-81.183%
2026-03-03	2.0100	2.0100	2.0100	2.0100	-5.189%	1	203	-82.587%
2026-03-02	2.1200	2.1200	2.1200	2.1200	-33.750%	1	203	-83.491%
2026-02-26	3.2000	3.2000	3.2000	3.2000	+78.771%	1	203	-89.063%
2026-02-25	1.7600	1.7900	1.7600	1.7900	+14.013%	9	205	-80.447%
2026-02-20	1.6300	2.2700	1.5700	1.5700	-31.441%	3	205	-77.707%
2026-02-13	1.8500	2.2900	1.8500	2.2900	-5.372%	3	206	-84.716%
2026-02-06	2.4200	2.4200	2.4200	2.4200	+28.042%	2	206	-85.537%
2026-02-05	2.2000	2.2000	1.8900	1.8900	-36.789%	16	208	-81.481%
2026-02-04	2.9900	2.9900	2.9900	2.9900	+6.406%	2	208	-88.294%
2026-02-03	2.8100	2.8100	2.8100	2.8100	-4.746%	1	208	-87.544%
2026-02-02	3.3000	3.3000	2.9000	2.9500	+1.027%	17	208	-88.136%
2026-01-30	3.1500	3.1500	2.9200	2.9200	-36.797%	3	209	-88.014%
2026-01-29	4.6200	4.6200	4.6200	4.6200	+2.667%	2	209	-92.424%
2026-01-26	4.5000	4.5000	4.5000	4.5000	-15.730%	6	209	-92.222%
2026-01-23	5.3400	5.3400	5.3400	5.3400	-17.081%	2	209	-93.446%
2026-01-22	6.4400	6.4400	6.4400	6.4400	+25.049%	2	207	-94.565%
2026-01-21	5.1500	5.1500	5.1500	5.1500	-19.405%	1	206	-93.204%
2026-01-12	6.3900	6.3900	6.3900	6.3900	-8.845%	1	206	-94.523%
2026-01-07	7.0100	7.0100	7.0100	7.0100	+2.786%	5	206	-95.007%
2026-01-06	6.8200	6.8200	6.8200	6.8200	+4.923%	1	201	-94.868%
2026-01-05	6.1000	6.5000	6.1000	6.5000	+25.000%	3	199	-94.615%
2025-12-31	5.4500	5.4500	5.2000	5.2000	-32.468%	3	199	-93.269%
2025-12-23	7.7000	7.7000	7.7000	7.7000	-12.500%	1	199	-95.455%
2025-12-22	7.8800	9.4000	7.8800	8.8000	+37.500%	9	198	-96.023%
2025-12-19	6.4000	6.4000	6.4000	6.4000	-14.667%	2	193	-94.531%
2025-12-17	7.5000	7.5000	7.5000	7.5000	+27.551%	1	195	-95.333%
2025-12-15	7.3000	7.3000	5.8800	5.8800	-39.381%	9	195	-94.048%
2025-12-08	9.2000	9.7000	9.0500	9.7000	+22.013%	60	196	-96.392%
2025-11-26	7.9000	7.9500	7.9000	7.9500	-1.852%	2	136	-95.597%
2025-11-25	8.1000	8.1000	8.1000	8.1000	+11.724%	5	136	-95.679%
2025-11-24	6.9000	7.5000	6.9000	7.2500	+39.423%	5	131	-95.172%
2025-11-21	6.5000	6.5000	5.2000	5.2000	-23.529%	2	129	-93.269%
2025-11-20	6.7000	6.8000	6.7000	6.8000	-32.939%	16	129	-94.853%
2025-11-19	10.1400	10.1400	10.1400	10.1400	+6.289%	1	121	-96.548%
2025-11-18	9.5400	9.5400	9.5400	9.5400	+5.182%	1	121	-96.331%
2025-11-17	9.0700	9.0700	9.0700	9.0700	+10.880%	1	120	-96.141%
2025-11-14	8.1800	8.1800	8.1800	8.1800	+6.234%	2	120	-95.721%
2025-11-13	9.1500	9.1500	7.7000	7.7000	-34.746%	3	118	-95.455%
2025-11-12	11.8000	11.8000	11.8000	11.8000	-7.087%	1	115	-97.034%
2025-11-11	12.2200	12.7000	12.2200	12.7000	-3.053%	2	115	-97.244%
2025-11-10	12.7500	13.1000	12.7500	13.1000	-4.588%	2	115	-97.328%
2025-11-06	13.7300	13.7300	13.7300	13.7300	+2.158%	20	114	-97.451%
2025-11-04	13.4300	13.4400	13.4300	13.4400	-11.287%	2	114	-97.396%
2025-11-03	15.0500	15.1500	15.0500	15.1500	-8.182%	2	112	-97.690%
2025-10-30	16.5000	16.5000	16.5000	16.5000	-3.734%	3	112	-97.879%
2025-10-29	15.8400	17.1700	15.8400	17.1400	+9.521%	41	109	-97.958%
2025-10-28	17.0000	17.1300	15.3000	15.6500	-17.632%	8	112	-97.764%
2025-10-27	19.0000	19.0000	19.0000	19.0000	+8.262%	2	112	-98.158%
2025-10-24	17.5500	17.5500	17.5500	17.5500	+5.469%	1	112	-98.006%
2025-10-23	16.2500	16.9500	16.1500	16.6400	+9.763%	35	112	-97.897%
2025-10-22	14.8800	15.1600	14.8800	15.1600	-1.940%	6	78	-97.691%
2025-10-21	16.0700	16.0700	15.4600	15.4600	-2.461%	2	73	-97.736%
2025-10-20	19.6000	19.6000	15.7500	15.8500	-11.993%	7	73	-97.792%
2025-10-17	20.4000	20.4000	18.0100	18.0100	-14.846%	56	71	-98.057%
2025-10-16	20.5200	21.1500	20.5200	21.1500	-23.091%	4	94	-98.345%
2025-10-15	27.5000	27.5000	27.5000	27.5000	-1.786%	3	94	-98.727%
2025-10-14	28.3800	29.5500	28.0000	28.0000	-13.124%	4	94	-98.750%
2025-10-13	24.0000	32.3000	24.0000	32.2300	+34.292%	66	92	-98.914%
2025-10-10	26.6500	26.6500	24.0000	24.0000	-12.632%	7	47	-98.542%
2025-10-09	27.4700	27.4700	27.4700	27.4700	+11.260%	2	40	-98.726%
2025-10-08	26.5900	26.5900	24.6900	24.6900	-16.588%	23	38	-98.582%
2025-10-07	31.8000	31.8000	29.6000	29.6000	+14.153%	2	27	-98.818%
2025-10-06	23.2200	25.9300	23.2200	25.9300	+8.042%	16	27	-98.650%
2025-10-03	21.6300	24.0000	21.6300	24.0000	+21.212%	12	24	-98.542%
2025-10-02	19.8000	19.8000	19.8000	19.8000	+18.068%	1	12	-98.232%
2025-10-01	16.7700	16.7700	16.7700	16.7700	+4.551%	10	11	-97.913%
2025-09-30	16.0400	16.0400	16.0400	16.0400	0.000%	1	1	-97.818%

.dark-mode .VLVzDk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VLVzDk{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260918C85IONQ Sep 18 2026 85.00 Call (IONQ260918C00085000)option OPRA

IONQ20260918C85
IONQ Sep 18 2026 85.00 Call (IONQ260918C00085000)
option OPRA