Dark

IONQ20260918C95
IONQ Sep 18 2026 95.00 Call (IONQ260918C00095000)
option OPRA

EOD

Aug 3, 2026

0.2400+84.615%(+0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.2400	0.2400	0.2400	0.2400	+84.615%	1	643	0.000%
2026-07-30	0.1300	0.1300	0.1300	0.1300	+8.333%	1	643	+84.615%
2026-07-29	0.1200	0.1200	0.1200	0.1200	-7.692%	41	643	+100.000%
2026-07-27	0.1800	0.1800	0.1300	0.1300	-18.750%	8	643	+84.615%
2026-07-22	0.1600	0.1600	0.1600	0.1600	-15.789%	2	644	+50.000%
2026-07-21	0.1900	0.1900	0.1900	0.1900	+11.765%	3	642	+26.316%
2026-07-20	0.1700	0.1700	0.1700	0.1700	-10.526%	3	642	+41.176%
2026-07-17	0.1800	0.1900	0.1800	0.1900	-13.636%	3	645	+26.316%
2026-07-16	0.2100	0.2200	0.2100	0.2200	-45.000%	22	648	+9.091%
2026-07-15	0.4000	0.4000	0.4000	0.4000	-25.926%	1	650	-40.000%
2026-07-10	0.5400	0.5400	0.5400	0.5400	-38.636%	1	650	-55.556%
2026-07-08	0.8800	0.8800	0.8800	0.8800	-32.308%	1	650	-72.727%
2026-07-06	1.3000	1.3000	1.3000	1.3000	-36.275%	8	651	-81.538%
2026-07-01	2.0400	2.0400	2.0400	2.0400	+22.156%	5	643	-88.235%
2026-06-29	1.7600	1.9200	1.6700	1.6700	-9.239%	7	646	-85.629%
2026-06-26	1.9300	1.9300	1.8000	1.8400	-44.242%	20	645	-86.957%
2026-06-23	3.2500	3.3000	3.0000	3.3000	-19.512%	18	649	-92.727%
2026-06-22	3.0500	4.1000	3.0500	4.1000	+32.258%	15	662	-94.146%
2026-06-17	3.2000	3.2000	2.8000	3.1000	0.000%	49	684	-92.258%
2026-06-16	4.5000	4.5000	3.1000	3.1000	-38.735%	5	684	-92.258%
2026-06-15	4.8000	5.0600	4.7900	5.0600	+31.429%	24	685	-95.257%
2026-06-12	3.8500	3.8500	3.8500	3.8500	+8.451%	4	685	-93.766%
2026-06-11	4.1500	4.1500	3.5500	3.5500	-16.862%	7	681	-93.239%
2026-06-10	4.8800	4.8800	4.2700	4.2700	-18.356%	2	682	-94.379%
2026-06-09	5.9500	5.9500	5.2300	5.2300	-17.378%	2	681	-95.411%
2026-06-08	5.8500	6.3300	5.8500	6.3300	+45.517%	9	681	-96.209%
2026-06-05	5.1400	5.1400	4.3500	4.3500	-56.759%	13	684	-94.483%
2026-06-01	9.9500	10.2500	9.7000	10.0600	+18.353%	118	683	-97.614%
2026-05-29	8.6000	8.6000	8.5000	8.5000	-13.265%	7	664	-97.176%
2026-05-28	8.0900	10.6500	8.0900	9.8000	+19.512%	256	659	-97.551%
2026-05-27	6.0900	8.2000	6.0900	8.2000	+19.186%	8	644	-97.073%
2026-05-26	6.2000	6.9000	6.2000	6.8800	-3.776%	15	640	-96.512%
2026-05-22	4.7200	7.8100	4.7200	7.1500	+48.958%	63	632	-96.643%
2026-05-21	5.2900	5.6000	4.8000	4.8000	+60.000%	62	653	-95.000%
2026-05-20	2.6900	3.0000	2.6900	3.0000	+26.582%	40	653	-92.000%
2026-05-19	2.2800	2.3700	2.0400	2.3700	-13.187%	17	643	-89.873%
2026-05-18	2.7200	2.7300	2.7200	2.7300	-20.870%	2	643	-91.209%
2026-05-15	3.5400	3.5400	3.4500	3.4500	-32.353%	22	643	-93.043%
2026-05-14	4.4400	5.2000	4.4400	5.1000	+9.914%	25	636	-95.294%
2026-05-13	4.8500	4.8500	4.6400	4.6400	-20.954%	12	620	-94.828%
2026-05-12	5.8700	5.8700	5.8700	5.8700	+6.534%	1	620	-95.911%
2026-05-11	3.9000	5.5100	3.5800	5.5100	+58.333%	168	620	-95.644%
2026-05-07	3.4800	3.4800	3.4800	3.4800	-14.074%	1	613	-93.103%
2026-05-06	3.4500	4.0500	3.4500	4.0500	+67.355%	503	613	-94.074%
2026-05-05	2.4200	2.4200	2.4200	2.4200	-7.280%	1	173	-90.083%
2026-05-04	2.6100	2.6100	2.6100	2.6100	+14.474%	1	173	-90.805%
2026-04-30	1.9100	2.2800	1.9100	2.2800	-0.870%	8	173	-89.474%
2026-04-28	2.3000	2.3000	2.3000	2.3000	+15.000%	1	165	-89.565%
2026-04-27	2.0000	2.0000	2.0000	2.0000	-36.508%	1	166	-88.000%
2026-04-22	3.5500	3.5500	3.0500	3.1500	+10.526%	31	166	-92.381%
2026-04-21	3.1000	3.1000	2.8500	2.8500	-12.037%	153	33	-91.579%
2026-04-20	3.2400	3.2400	3.2400	3.2400	+30.645%	1	33	-92.593%
2026-04-17	2.4800	2.4800	2.4800	2.4800	-11.744%	1	33	-90.323%
2026-04-16	2.8100	2.8100	2.8100	2.8100	+8.915%	1	33	-91.459%
2026-04-15	2.1100	2.5800	2.1100	2.5800	+115.000%	5	33	-90.698%
2026-04-14	0.5600	1.2000	0.5600	1.2000	+179.070%	20	28	-80.000%
2026-03-30	0.4300	0.4300	0.4300	0.4300	-12.245%	1	29	-44.186%
2026-03-27	0.4900	0.4900	0.4900	0.4900	-69.375%	1	30	-51.020%
2026-03-03	1.6400	1.6400	1.6000	1.6000	+11.888%	2	29	-85.000%
2026-02-25	1.4300	1.4300	1.4300	1.4300	-54.747%	1	28	-83.217%
2026-01-29	3.1600	3.1600	3.1600	3.1600	-42.545%	1	28	-92.405%
2026-01-23	5.5000	5.5000	5.5000	5.5000	+3.970%	4	27	-95.636%
2026-01-21	5.2900	5.2900	5.2900	5.2900	-17.214%	5	31	-95.463%
2026-01-20	5.4800	6.7000	5.4800	6.3900	+33.682%	4	36	-96.244%
2026-01-15	4.7800	4.7800	4.7800	4.7800	-6.090%	4	35	-94.979%
2026-01-13	5.4400	5.4400	5.0900	5.0900	-4.860%	2	31	-95.285%
2026-01-12	5.3500	5.3500	5.3500	5.3500	+24.419%	1	31	-95.514%
2025-12-29	4.3000	4.3000	4.3000	4.3000	-36.484%	10	30	-94.419%
2025-12-23	6.7700	6.7700	6.7700	6.7700	-13.648%	1	30	-96.455%
2025-12-22	7.8400	7.8400	7.8400	7.8400	+40.000%	1	31	-96.939%
2025-12-19	5.5000	5.6000	5.5000	5.6000	-30.000%	10	30	-95.714%
2025-12-08	7.7500	8.0000	7.7500	8.0000	-4.762%	3	25	-97.000%
2025-12-04	8.4000	8.4000	8.4000	8.4000	+34.400%	10	23	-97.143%
2025-12-01	6.3500	6.3500	6.2500	6.2500	+2.124%	2	21	-96.160%
2025-11-24	6.2500	6.2500	6.1200	6.1200	+13.755%	3	21	-96.078%
2025-11-21	5.3800	5.3800	5.3800	5.3800	-8.814%	4	21	-95.539%
2025-11-20	5.9500	5.9500	5.9000	5.9000	-33.107%	2	17	-95.932%
2025-11-18	8.8200	8.8200	8.8200	8.8200	+11.646%	2	17	-97.279%
2025-11-14	7.0600	7.9000	7.0600	7.9000	-28.507%	3	15	-96.962%
2025-11-11	11.0000	11.0500	11.0000	11.0500	-9.796%	2	15	-97.828%
2025-11-05	12.2500	12.2500	12.2500	12.2500	-13.428%	2	13	-98.041%
2025-10-28	14.1500	14.1500	14.1500	14.1500	-5.351%	1	15	-98.304%
2025-10-23	16.2700	16.2700	14.9500	14.9500	+10.741%	5	15	-98.395%
2025-10-22	13.5000	13.5000	13.5000	13.5000	-2.878%	2	10	-98.222%
2025-10-21	13.9000	13.9000	13.9000	13.9000	-6.774%	1	10	-98.273%
2025-10-20	14.9100	14.9100	14.9100	14.9100	-10.397%	1	10	-98.390%
2025-10-17	16.6400	16.6400	16.6400	16.6400	-43.131%	3	9	-98.558%
2025-10-13	24.2600	29.2600	24.2600	29.2600	+26.612%	4	12	-99.180%
2025-10-10	22.9900	23.6700	22.9900	23.1100	-11.895%	5	9	-98.961%
2025-10-07	26.2300	26.2300	26.2300	26.2300	+4.170%	10	9	-99.085%
2025-10-06	25.2000	25.2000	25.1800	25.1800	+57.375%	10	15	-99.047%
2025-09-29	17.4200	17.4200	16.0000	16.0000	0.000%	7	5	-98.500%

.dark-mode .yjVK5K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yjVK5K{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260918C95IONQ Sep 18 2026 95.00 Call (IONQ260918C00095000)option OPRA

IONQ20260918C95
IONQ Sep 18 2026 95.00 Call (IONQ260918C00095000)
option OPRA