Dark

IONQ20260918C90
IONQ Sep 18 2026 90.00 Call (IONQ260918C00090000)
option OPRA

EOD

Aug 4, 2026

0.2900+20.833%(+0.0500)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.2800	0.2900	0.2300	0.2900	+20.833%	27	1,812	0.000%
2026-08-03	0.2500	0.2800	0.2400	0.2400	+9.091%	33	1,787	+20.833%
2026-07-31	0.2200	0.2200	0.2200	0.2200	+57.143%	1	1,798	+31.818%
2026-07-29	0.1400	0.1400	0.1400	0.1400	-30.000%	1	1,798	+107.143%
2026-07-28	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,798	+45.000%
2026-07-27	0.2700	0.2700	0.2000	0.2000	+66.667%	51	1,798	+45.000%
2026-07-24	0.1000	0.1500	0.1000	0.1200	-45.455%	7	1,781	+141.667%
2026-07-22	0.2100	0.2200	0.2000	0.2200	+4.762%	85	1,788	+31.818%
2026-07-21	0.2100	0.2100	0.2100	0.2100	-16.000%	16	1,795	+38.095%
2026-07-20	0.2500	0.2500	0.2500	0.2500	+8.696%	10	1,811	+16.000%
2026-07-17	0.1000	0.2300	0.1000	0.2300	-11.538%	41	1,811	+26.087%
2026-07-16	0.3500	0.3500	0.2500	0.2600	-21.212%	29	1,811	+11.538%
2026-07-15	0.2200	0.3300	0.2200	0.3300	-37.736%	503	1,825	-12.121%
2026-07-13	0.4500	0.5300	0.4400	0.5300	-33.750%	9	1,753	-45.283%
2026-07-10	0.8500	0.8500	0.6500	0.8000	+6.667%	21	1,747	-63.750%
2026-07-09	0.9700	0.9700	0.7500	0.7500	-16.667%	31	1,728	-61.333%
2026-07-08	1.2500	1.2500	0.9000	0.9000	-21.739%	2	1,728	-67.778%
2026-07-07	1.3000	1.3000	1.0000	1.1500	-23.333%	11	1,729	-74.783%
2026-07-06	1.5000	1.5000	1.5000	1.5000	-6.250%	1	1,733	-80.667%
2026-07-02	2.0300	2.0300	1.6000	1.6000	-23.810%	101	1,738	-81.875%
2026-07-01	2.1700	2.1700	2.1000	2.1000	-10.638%	2	1,738	-86.190%
2026-06-30	2.1600	2.4800	2.1600	2.3500	+5.856%	19	1,738	-87.660%
2026-06-29	2.3000	2.3000	2.2200	2.2200	-3.478%	13	1,730	-86.937%
2026-06-26	2.2300	2.3100	2.2300	2.3000	+9.524%	13	1,743	-87.391%
2026-06-25	2.9800	3.3000	2.1000	2.1000	-27.586%	70	1,746	-86.190%
2026-06-24	3.0000	3.0000	2.6800	2.9000	-29.268%	16	1,754	-90.000%
2026-06-23	5.2600	5.5000	4.1000	4.1000	+2.500%	41	1,762	-92.927%
2026-06-22	3.2500	4.2500	3.2500	4.0000	+25.392%	15	1,760	-92.750%
2026-06-18	3.0000	3.1900	3.0000	3.1900	-3.333%	5	1,754	-90.909%
2026-06-17	3.3500	3.4600	3.3000	3.3000	-18.114%	211	1,754	-91.212%
2026-06-16	4.2000	4.2000	4.0300	4.0300	-26.993%	2	1,754	-92.804%
2026-06-15	5.5500	5.9500	5.1500	5.5200	+26.606%	26	1,754	-94.746%
2026-06-12	4.7900	4.7900	4.3600	4.3600	-5.217%	3	1,757	-93.349%
2026-06-11	4.1500	4.6000	4.1500	4.6000	-2.128%	7	1,756	-93.696%
2026-06-09	6.5000	6.5000	3.8800	4.7000	-32.857%	59	1,752	-93.830%
2026-06-08	5.8700	7.0000	5.7300	7.0000	+53.509%	13	1,766	-95.857%
2026-06-05	7.1600	7.1600	4.5600	4.5600	-50.915%	27	1,764	-93.640%
2026-06-04	8.6000	9.3000	8.4900	9.2900	-3.731%	38	1,753	-96.878%
2026-06-03	10.2500	11.8000	9.6500	9.6500	-12.670%	89	1,755	-96.995%
2026-06-02	11.0500	11.4800	10.0000	11.0500	+1.843%	32	1,744	-97.376%
2026-06-01	9.2000	11.6600	9.2000	10.8500	+2.358%	42	1,745	-97.327%
2026-05-29	9.8300	10.6000	9.5000	10.6000	-0.935%	27	1,731	-97.264%
2026-05-28	8.9500	11.6100	8.6900	10.7000	+22.989%	56	1,732	-97.290%
2026-05-27	6.7000	8.7000	6.7000	8.7000	+19.670%	3	1,716	-96.667%
2026-05-26	7.4900	8.0000	6.7200	7.2700	-7.033%	44	1,718	-96.011%
2026-05-22	5.8000	8.7700	5.8000	7.8200	+45.624%	247	1,709	-96.292%
2026-05-21	4.9000	6.5100	4.8000	5.3700	+57.941%	127	1,707	-94.600%
2026-05-20	3.0000	3.4000	3.0000	3.4000	+23.188%	4	1,707	-91.471%
2026-05-19	2.7500	2.7600	2.3900	2.7600	-5.479%	25	1,727	-89.493%
2026-05-18	3.7200	3.7200	2.9200	2.9200	-26.076%	27	1,727	-90.068%
2026-05-15	4.0500	4.2000	3.9000	3.9500	-30.944%	34	1,727	-92.658%
2026-05-14	5.0000	5.7200	5.0000	5.7200	+13.267%	20	1,696	-94.930%
2026-05-13	4.5000	5.0500	4.5000	5.0500	+1.610%	45	1,733	-94.257%
2026-05-12	6.4900	6.8300	4.4500	4.9700	-15.905%	51	1,733	-94.165%
2026-05-11	4.8500	6.6500	4.8500	5.9100	+131.765%	27	1,733	-95.093%
2026-05-08	3.1500	3.1500	2.5500	2.5500	-16.393%	10	1,703	-88.627%
2026-05-07	4.0800	4.0800	2.8300	3.0500	-34.409%	60	1,703	-90.492%
2026-05-06	3.6700	4.9000	3.6200	4.6500	+32.857%	59	1,702	-93.763%
2026-05-05	2.9300	3.5000	2.9300	3.5000	+16.667%	32	1,694	-91.714%
2026-05-04	3.2000	3.2000	3.0000	3.0000	+3.448%	104	1,676	-90.333%
2026-05-01	2.8600	2.9100	2.8600	2.9000	+11.538%	5	1,571	-90.000%
2026-04-30	2.5100	2.6000	2.5100	2.6000	+43.646%	11	1,571	-88.846%
2026-04-29	1.8100	1.8100	1.8100	1.8100	-25.820%	1	1,565	-83.978%
2026-04-28	2.4400	2.4400	2.4400	2.4400	+8.444%	1	1,565	-88.115%
2026-04-23	3.3500	3.3500	2.2500	2.2500	-33.824%	25	1,565	-87.111%
2026-04-22	3.4500	3.6000	3.4000	3.4000	+3.030%	8	1,575	-91.471%
2026-04-20	3.0300	3.7000	3.0300	3.3000	+13.793%	28	1,571	-91.212%
2026-04-16	2.7800	3.1700	2.7800	2.9000	+2.473%	29	1,575	-90.000%
2026-04-15	2.1000	2.8300	2.1000	2.8300	+117.692%	44	1,576	-89.753%
2026-04-14	1.3000	1.3000	1.3000	1.3000	+128.070%	8	1,567	-77.692%
2026-04-13	0.5700	0.5700	0.5700	0.5700	+3.636%	1	1,564	-49.123%
2026-04-01	0.5500	0.5500	0.5500	0.5500	-28.571%	7	1,564	-47.273%
2026-03-23	0.7700	0.7700	0.7700	0.7700	-17.204%	4	1,571	-62.338%
2026-03-16	1.0400	1.0400	0.9300	0.9300	-6.061%	11	1,571	-68.817%
2026-03-13	1.0000	1.0400	0.9900	0.9900	-30.769%	8	1,571	-70.707%
2026-03-10	1.4300	1.4300	1.4300	1.4300	-2.721%	2	1,578	-79.720%
2026-03-06	1.5500	1.5500	1.4700	1.4700	-10.909%	2	1,580	-80.272%
2026-03-04	1.6200	1.6500	1.6200	1.6500	-9.341%	2	1,580	-82.424%
2026-03-03	1.8200	1.8200	1.8200	1.8200	-22.881%	20	1,580	-84.066%
2026-02-27	2.3600	2.3600	2.3600	2.3600	-14.182%	1	1,580	-87.712%
2026-02-26	2.5000	2.8500	2.3200	2.7500	+67.683%	28	1,580	-89.455%
2026-02-25	1.6000	1.6400	1.5900	1.6400	-9.890%	8	1,582	-82.317%
2026-02-11	1.8200	1.8200	1.8200	1.8200	+13.750%	1	1,582	-84.066%
2026-02-05	1.6000	1.6000	1.6000	1.6000	-23.810%	5	1,582	-81.875%
2026-02-04	2.4400	2.4400	2.1000	2.1000	-17.647%	13	1,577	-86.190%
2026-02-03	2.5500	2.5500	2.5500	2.5500	-10.526%	2	1,574	-88.627%
2026-01-30	3.3000	3.3000	2.8500	2.8500	-19.034%	4	1,576	-89.825%
2026-01-29	3.7000	3.7000	3.4700	3.5200	-17.564%	9	1,576	-91.761%
2026-01-28	4.2700	4.2700	4.2700	4.2700	+8.101%	1	1,575	-93.208%
2026-01-27	3.9500	3.9500	3.9500	3.9500	-7.059%	10	1,574	-92.658%
2026-01-26	5.4500	5.4500	4.2500	4.2500	-15.842%	4	1,574	-93.176%
2026-01-23	5.5000	5.5000	5.0500	5.0500	-10.777%	12	1,574	-94.257%
2026-01-22	5.6600	5.6600	5.6600	5.6600	+14.807%	1	1,576	-94.876%
2026-01-21	5.5900	5.5900	4.9300	4.9300	-18.512%	2	1,576	-94.118%
2026-01-15	5.6500	6.0500	5.6500	6.0500	+12.663%	2	1,577	-95.207%
2026-01-14	5.5000	5.5000	5.3700	5.3700	-6.771%	30	1,577	-94.600%
2026-01-13	5.7600	5.7600	5.7600	5.7600	-15.044%	5	1,577	-94.965%
2026-01-08	6.0000	6.7800	5.9600	6.7800	+8.480%	4	1,577	-95.723%
2026-01-07	6.6100	6.6100	6.2500	6.2500	+14.051%	7	1,577	-95.360%
2026-01-06	5.5800	5.5800	5.4800	5.4800	+7.451%	3	1,577	-94.708%
2026-01-02	4.5700	5.1000	4.5700	5.1000	-0.971%	3	1,575	-94.314%
2025-12-30	5.0000	5.1500	4.9500	5.1500	-22.556%	9	1,575	-94.369%
2025-12-24	6.6500	6.6500	6.6500	6.6500	-9.524%	1	1,574	-95.639%
2025-12-23	7.3500	7.3500	7.3500	7.3500	-13.934%	1	1,574	-96.054%
2025-12-22	7.2900	8.6100	7.2900	8.5400	+42.333%	6	1,574	-96.604%
2025-12-19	5.8000	6.0000	5.8000	6.0000	+11.111%	4	1,576	-95.167%
2025-12-15	7.3500	7.3500	5.4000	5.4000	-32.500%	6	1,580	-94.630%
2025-12-12	8.0000	8.0000	8.0000	8.0000	-13.043%	2	1,575	-96.375%
2025-12-08	9.0500	9.2000	8.4500	9.2000	+2.222%	13	1,575	-96.848%
2025-12-05	9.2500	9.2500	9.0000	9.0000	-6.250%	3	1,572	-96.778%
2025-12-04	9.6000	9.6000	9.6000	9.6000	+60.000%	1	1,573	-96.979%
2025-12-03	6.7000	6.7000	6.0000	6.0000	-17.808%	2	1,573	-95.167%
2025-11-26	7.3000	7.3000	7.3000	7.3000	+2.672%	2	1,574	-96.027%
2025-11-24	6.5000	7.1100	6.5000	7.1100	+34.151%	3	1,574	-95.921%
2025-11-21	5.2000	5.3000	5.2000	5.3000	-12.685%	12	1,572	-94.528%
2025-11-20	7.0000	7.0000	6.0000	6.0700	-30.629%	10	1,582	-95.222%
2025-11-18	8.6000	9.0100	8.6000	8.7500	+8.025%	102	1,585	-96.686%
2025-11-17	8.1000	8.1000	8.1000	8.1000	-3.571%	1	1,684	-96.420%
2025-11-14	8.2500	9.0000	8.2500	8.4000	+12.752%	532	1,685	-96.548%
2025-11-13	8.5000	8.6000	7.4500	7.4500	-23.354%	2,809	1,686	-96.107%
2025-11-12	11.1500	11.1500	9.7200	9.7200	-17.065%	9	3,368	-97.016%
2025-11-11	11.8500	12.0100	11.5000	11.7200	-3.539%	13	3,375	-97.526%
2025-11-10	14.0000	14.0000	12.0500	12.1500	+1.759%	46	3,370	-97.613%
2025-11-07	11.3900	11.9400	10.4200	11.9400	-3.710%	5	3,382	-97.571%
2025-11-06	12.8600	12.9000	12.4000	12.4000	-3.502%	3	3,381	-97.661%
2025-11-05	13.1000	14.2000	12.6800	12.8500	+10.776%	3,478	3,383	-97.743%
2025-11-04	11.6000	11.6000	11.6000	11.6000	-18.768%	5	58	-97.500%
2025-11-03	13.7600	14.2800	13.7600	14.2800	-10.750%	2	52	-97.969%
2025-10-31	16.0000	16.0000	16.0000	16.0000	+6.242%	3	52	-98.188%
2025-10-30	15.0600	15.0600	15.0600	15.0600	-2.713%	5	52	-98.074%
2025-10-29	15.4700	15.4800	15.4700	15.4800	-13.131%	2	52	-98.127%
2025-10-27	17.8200	17.8200	17.8200	17.8200	+3.244%	1	53	-98.373%
2025-10-24	17.2600	17.2600	17.2600	17.2600	+13.329%	1	53	-98.320%
2025-10-23	16.4500	16.8100	15.2300	15.2300	+20.300%	7	53	-98.096%
2025-10-22	13.2200	13.5700	12.6600	12.6600	-22.521%	4	51	-97.709%
2025-10-21	14.6700	16.3400	14.6700	16.3400	+6.658%	3	50	-98.225%
2025-10-20	16.6800	16.6800	14.8500	15.3200	-12.457%	13	48	-98.107%
2025-10-17	18.3800	18.3800	17.5000	17.5000	-35.065%	26	43	-98.343%
2025-10-14	26.9500	26.9500	26.9500	26.9500	-0.296%	1	21	-98.924%
2025-10-13	27.0300	27.0300	27.0300	27.0300	+17.522%	1	20	-98.927%
2025-10-10	24.2600	24.2600	23.0000	23.0000	-11.674%	3	20	-98.739%
2025-10-09	26.0400	26.0400	26.0400	26.0400	+9.920%	1	19	-98.886%
2025-10-08	23.6900	23.6900	23.6900	23.6900	-8.178%	5	18	-98.776%
2025-10-07	28.3100	28.5800	25.8000	25.8000	+1.176%	3	13	-98.876%
2025-10-06	23.1100	25.5000	23.1100	25.5000	+14.607%	3	12	-98.863%
2025-10-03	21.7000	22.2500	21.7000	22.2500	+18.540%	20	10	-98.697%
2025-10-02	18.8500	18.8500	18.7700	18.7700	+16.223%	2	2	-98.455%
2025-09-30	16.3700	16.3700	16.1500	16.1500	0.000%	2	0	-98.204%

.dark-mode .rLCgPc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rLCgPc{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260918C90IONQ Sep 18 2026 90.00 Call (IONQ260918C00090000)option OPRA

IONQ20260918C90
IONQ Sep 18 2026 90.00 Call (IONQ260918C00090000)
option OPRA