Dark

IONQ20261218C30
IONQ Dec 18 2026 30.00 Call (IONQ261218C00030000)
option OPRA

EOD

Oct 1, 2026

15.15-7.903%(-1.30)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	15.6000	16.2500	15.1500	15.1500	-7.903%	33	717	0.000%
2026-09-30	17.5500	17.5500	16.4500	16.4500	-3.235%	5	738	-7.903%
2026-09-28	16.4000	17.0000	16.4000	17.0000	0.000%	2	738	-10.882%
2026-09-25	17.0000	17.0000	17.0000	17.0000	+2.719%	5	737	-10.882%
2026-09-24	13.9100	16.5500	13.3500	16.5500	+13.356%	12	734	-8.459%
2026-09-23	13.3000	14.6000	13.3000	14.6000	+21.667%	22	741	+3.767%
2026-09-22	12.0000	12.0000	12.0000	12.0000	0.000%	1	725	+26.250%
2026-09-21	12.1600	12.1600	12.0000	12.0000	+19.166%	3	725	+26.250%
2026-09-18	10.9000	10.9000	9.9900	10.0700	-16.570%	8	728	+50.447%
2026-09-17	12.0000	12.5900	11.8000	12.0700	+31.625%	530	728	+25.518%
2026-09-16	9.7300	9.7300	9.1700	9.1700	-4.974%	4	234	+65.213%
2026-09-15	9.6500	9.6500	9.6500	9.6500	-8.095%	2	230	+56.995%
2026-09-14	8.3500	10.7500	8.1800	10.5000	+6.707%	7	228	+44.286%
2026-09-11	9.5900	9.9400	9.5900	9.8400	+3.037%	6	224	+53.963%
2026-09-10	10.1000	10.6000	9.5500	9.5500	-12.385%	60	222	+58.639%
2026-09-09	11.7500	11.7500	10.9000	10.9000	-25.850%	8	275	+38.991%
2026-09-08	15.5300	15.5300	14.0500	14.7000	+27.715%	5	268	+3.061%
2026-09-04	11.7000	11.7000	11.5100	11.5100	+1.054%	6	275	+31.625%
2026-09-03	11.3900	11.3900	11.3900	11.3900	+14.703%	5	275	+33.011%
2026-09-02	9.9300	9.9300	9.9300	9.9300	-7.196%	1	273	+52.568%
2026-09-01	11.7500	11.7500	10.7000	10.7000	-10.833%	13	273	+41.589%
2026-08-31	12.0000	12.0000	12.0000	12.0000	+3.717%	1	260	+26.250%
2026-08-28	11.8900	11.8900	11.5000	11.5700	-22.088%	16	260	+30.942%
2026-08-25	14.3400	14.8500	14.3400	14.8500	+1.020%	51	256	+2.020%
2026-08-24	15.5000	16.9000	14.7000	14.7000	-13.834%	4	305	+3.061%
2026-08-21	15.9300	17.0600	15.9100	17.0600	+27.029%	14	304	-11.196%
2026-08-20	14.5000	14.5000	13.4300	13.4300	-22.280%	23	307	+12.807%
2026-08-18	16.5000	17.2800	16.5000	17.2800	-9.053%	2	285	-12.326%
2026-08-14	19.0000	19.0000	19.0000	19.0000	0.000%	1	286	-20.263%
2026-08-13	19.0000	19.0000	19.0000	19.0000	+5.556%	10	287	-20.263%
2026-08-12	18.0000	18.0000	18.0000	18.0000	+13.565%	1	297	-15.833%
2026-08-11	15.8500	15.8500	15.8500	15.8500	-9.429%	3	297	-4.416%
2026-08-07	16.2000	17.5000	16.2000	17.5000	+20.690%	56	294	-13.429%
2026-08-05	14.9000	14.9000	14.5000	14.5000	-7.643%	4	244	+4.483%
2026-08-04	14.3400	15.7000	14.3400	15.7000	+12.950%	3	244	-3.503%
2026-08-03	14.3500	14.3500	13.9000	13.9000	+21.823%	21	245	+8.993%
2026-07-31	12.0000	12.0000	11.4100	11.4100	+17.750%	22	242	+32.778%
2026-07-28	9.1900	9.6900	9.0500	9.6900	-13.405%	5	223	+56.347%
2026-07-27	11.7500	12.0500	10.7200	11.1900	+17.789%	9	219	+35.389%
2026-07-24	9.8000	9.8000	9.5000	9.5000	-9.438%	4	223	+59.474%
2026-07-23	10.5000	10.8500	10.4900	10.4900	-6.756%	3	220	+44.423%
2026-07-22	11.2500	11.2500	11.2500	11.2500	-1.661%	2	218	+34.667%
2026-07-21	11.4400	11.4400	11.4400	11.4400	+5.926%	1	217	+32.430%
2026-07-20	10.9500	10.9500	10.8000	10.8000	-3.743%	2	217	+40.278%
2026-07-17	10.5000	11.7000	10.1000	11.2200	+0.179%	26	216	+35.027%
2026-07-16	11.2000	11.2000	11.2000	11.2000	-12.157%	1	200	+35.268%
2026-07-15	12.7500	12.7500	12.7500	12.7500	-9.058%	1	200	+18.824%
2026-07-14	15.0000	15.0000	14.0000	14.0200	+0.143%	7	199	+8.060%
2026-07-13	14.2900	14.3000	14.0000	14.0000	-27.461%	7	204	+8.214%
2026-07-09	19.3000	19.3000	19.3000	19.3000	+1.579%	1	199	-21.503%
2026-07-07	19.0000	19.0000	19.0000	19.0000	-17.283%	1	199	-20.263%
2026-07-02	22.9700	22.9700	22.9700	22.9700	-14.131%	1	200	-34.044%
2026-07-01	26.7500	26.7500	26.7500	26.7500	+0.300%	1	200	-43.364%
2026-06-30	26.6700	26.6700	26.6700	26.6700	+5.540%	2	200	-43.195%
2026-06-26	25.2700	25.2700	25.2700	25.2700	-26.965%	5	201	-40.047%
2026-06-23	33.0000	34.6000	33.0000	34.6000	+6.462%	5	206	-56.214%
2026-06-16	32.5000	32.5000	32.5000	32.5000	+4.000%	1	206	-53.385%
2026-06-12	31.0300	31.2500	31.0300	31.2500	-0.794%	8	206	-51.520%
2026-06-11	30.0000	31.5000	30.0000	31.5000	-0.943%	3	205	-51.905%
2026-06-05	31.0500	31.8000	31.0500	31.8000	-21.092%	3	206	-52.358%
2026-06-04	40.0000	40.3000	40.0000	40.3000	-2.184%	3	207	-62.407%
2026-06-03	41.2000	41.2000	41.2000	41.2000	-3.286%	1	206	-63.228%
2026-06-02	42.6000	42.6000	42.6000	42.6000	-3.182%	1	206	-64.437%
2026-06-01	40.3100	44.0000	40.3100	44.0000	+4.687%	7	205	-65.568%
2026-05-29	42.0300	42.0300	42.0300	42.0300	+5.603%	10	206	-63.954%
2026-05-28	39.8000	39.8000	39.8000	39.8000	+3.998%	1	216	-61.935%
2026-05-27	39.0000	39.0000	38.2700	38.2700	+0.843%	4	216	-60.413%
2026-05-26	38.0000	38.0000	37.0000	37.9500	+5.976%	3	215	-60.079%
2026-05-22	35.0000	35.8100	35.0000	35.8100	+12.787%	2	213	-57.693%
2026-05-21	28.6500	32.6700	28.6500	31.7500	+23.062%	9	213	-52.283%
2026-05-20	26.0000	26.0000	25.8000	25.8000	+19.722%	51	213	-41.279%
2026-05-19	22.0000	22.0000	21.5500	21.5500	-19.409%	7	157	-29.698%
2026-05-15	26.5800	26.7500	25.9500	26.7400	-13.742%	20	157	-43.343%
2026-05-14	30.0000	31.0000	30.0000	31.0000	+9.735%	16	151	-51.129%
2026-05-12	28.2500	28.2500	28.2500	28.2500	-5.833%	1	152	-46.372%
2026-05-11	29.2300	30.0000	29.2300	30.0000	+36.986%	3	152	-49.500%
2026-05-08	21.9000	21.9000	21.9000	21.9000	+0.275%	1	152	-30.822%
2026-05-07	26.1000	26.1000	21.2000	21.8400	-20.437%	9	151	-30.632%
2026-05-06	25.8500	27.4500	25.8500	27.4500	+27.674%	3	152	-44.809%
2026-05-05	21.5000	21.5000	21.5000	21.5000	+2.674%	14	151	-29.535%
2026-05-01	19.9000	20.9400	19.9000	20.9400	+22.887%	2	152	-27.650%
2026-04-29	17.0400	17.0400	17.0400	17.0400	-12.839%	1	152	-11.092%
2026-04-28	18.6000	19.5500	18.6000	19.5500	+1.558%	21	152	-22.506%
2026-04-27	18.4100	19.2500	18.1200	19.2500	+5.479%	3	165	-21.299%
2026-04-24	18.2500	18.2500	18.2500	18.2500	-17.904%	1	166	-16.986%
2026-04-23	22.2300	22.2300	22.2300	22.2300	-1.200%	20	166	-31.849%
2026-04-20	21.6600	22.5000	21.6600	22.5000	+4.651%	3	146	-32.667%
2026-04-17	19.7000	21.5000	19.7000	21.5000	+6.016%	4	145	-29.535%
2026-04-16	19.0500	20.2800	19.0000	20.2800	+6.178%	6	144	-25.296%
2026-04-15	17.5000	19.1000	17.5000	19.1000	+42.007%	27	143	-20.681%
2026-04-14	10.0500	13.4500	10.0500	13.4500	+60.119%	34	134	+12.639%
2026-04-13	7.9000	8.4000	7.6500	8.4000	+8.808%	20	119	+80.357%
2026-04-10	7.9900	8.0300	7.7200	7.7200	+3.903%	17	115	+96.244%
2026-04-09	7.4500	7.4500	7.4300	7.4300	-4.744%	6	109	+103.903%
2026-04-08	8.5000	8.5000	7.8000	7.8000	+0.775%	6	103	+94.231%
2026-04-07	8.1300	8.1300	7.2000	7.7400	-3.250%	17	101	+95.736%
2026-04-06	8.7800	8.7800	8.0000	8.0000	-7.407%	5	90	+89.375%
2026-04-02	7.5000	8.6400	7.5000	8.6400	+16.757%	7	83	+75.347%
2026-04-01	7.4000	7.4000	7.4000	7.4000	-13.247%	3	83	+104.730%
2026-03-31	7.6000	8.5300	7.6000	8.5300	+27.504%	13	83	+77.608%
2026-03-30	7.0000	7.5000	6.6900	6.6900	-10.800%	26	83	+126.457%
2026-03-27	8.2500	8.2500	7.5000	7.5000	-16.667%	6	60	+102.000%
2026-03-26	9.2500	9.2500	9.0000	9.0000	-10.891%	8	56	+68.333%
2026-03-25	11.0000	11.0000	10.1000	10.1000	-8.182%	4	52	+50.000%
2026-03-24	11.4000	11.4000	10.1500	11.0000	+2.612%	5	48	+37.727%
2026-03-23	10.2500	10.7200	10.1200	10.7200	+12.842%	15	47	+41.325%
2026-03-20	9.9000	10.0000	9.5000	9.5000	-10.377%	18	51	+59.474%
2026-03-19	10.6000	10.6000	10.6000	10.6000	-3.636%	1	39	+42.925%
2026-03-18	11.5300	11.5300	11.0000	11.0000	-11.290%	3	39	+37.727%
2026-03-16	12.4000	12.4000	12.4000	12.4000	+8.108%	1	36	+22.177%
2026-03-13	11.4700	11.4700	11.4700	11.4700	-7.945%	1	35	+32.084%
2026-03-11	13.2000	13.2000	12.4600	12.4600	-9.250%	2	34	+21.589%
2026-03-09	13.7300	13.7300	13.7300	13.7300	-2.138%	1	34	+10.342%
2026-03-06	14.0000	14.0300	14.0000	14.0300	-8.301%	4	34	+7.983%
2026-03-03	15.3000	15.3000	15.3000	15.3000	-12.571%	2	34	-0.980%
2026-02-26	18.0000	18.0000	17.5000	17.5000	+37.795%	8	36	-13.429%
2026-02-25	11.8400	13.0500	11.8400	12.7000	+17.051%	9	37	+19.291%
2026-02-24	10.8200	11.2500	10.8200	10.8500	+3.333%	5	37	+39.631%
2026-02-23	10.5000	10.5000	10.5000	10.5000	-13.651%	1	32	+44.286%
2026-02-19	12.1600	12.1600	12.1600	12.1600	-15.261%	1	32	+24.589%
2026-02-18	14.3500	14.3500	14.3500	14.3500	+19.583%	1	31	+5.575%
2026-02-13	12.0000	12.0000	12.0000	12.0000	+9.091%	1	30	+26.250%
2026-02-12	11.0000	11.0000	11.0000	11.0000	-22.207%	1	30	+37.727%
2026-02-10	14.4600	14.4600	14.1400	14.1400	-4.459%	2	29	+7.143%
2026-02-06	12.5000	14.8000	12.5000	14.8000	+34.545%	24	29	+2.365%
2026-02-05	11.8600	11.8600	11.0000	11.0000	-31.889%	15	22	+37.727%
2026-02-02	16.1500	16.1500	16.1500	16.1500	-7.556%	6	7	-6.192%
2026-01-30	18.5000	18.5000	17.4700	17.4700	-10.867%	2	12	-13.280%
2026-01-29	19.6000	19.6000	19.6000	19.6000	-12.656%	1	11	-22.704%
2026-01-28	22.4400	22.4400	22.4400	22.4400	+4.372%	10	11	-32.487%
2026-01-27	21.5000	21.5000	21.5000	21.5000	-13.724%	10	14	-29.535%
2026-01-05	24.7800	24.9200	24.7800	24.9200	0.000%	4	4	-39.205%

.dark-mode .kb5yPX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kb5yPX{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261218C30IONQ Dec 18 2026 30.00 Call (IONQ261218C00030000)option OPRA

IONQ20261218C30
IONQ Dec 18 2026 30.00 Call (IONQ261218C00030000)
option OPRA