Dark

IONQ20261218C35
IONQ Dec 18 2026 35.00 Call (IONQ261218C00035000)
option OPRA

EOD

Oct 1, 2026

11.00-7.407%(-0.88)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.0900	11.0900	11.0000	11.0000	-7.407%	6	615	0.000%
2026-09-30	12.1000	12.7200	11.8800	11.8800	+4.211%	11	620	-7.407%
2026-09-29	12.5000	12.5000	11.3000	11.4000	-5.237%	45	629	-3.509%
2026-09-28	14.5000	14.5000	12.0300	12.0300	-8.864%	37	660	-8.562%
2026-09-25	13.3000	13.4400	13.2000	13.2000	+7.317%	11	632	-16.667%
2026-09-24	10.3500	12.3000	10.3500	12.3000	+17.143%	7	632	-10.569%
2026-09-23	12.3500	12.3500	10.2500	10.5000	+17.978%	67	632	+4.762%
2026-09-22	8.5500	8.9000	8.5500	8.9000	-2.198%	12	617	+23.596%
2026-09-21	8.7900	9.1000	8.5000	9.1000	+25.517%	45	606	+20.879%
2026-09-18	7.4000	7.4000	7.0000	7.2500	-18.994%	27	607	+51.724%
2026-09-17	7.6500	9.0300	7.6500	8.9500	+37.692%	97	594	+22.905%
2026-09-16	7.0000	7.0000	6.4800	6.5000	-6.475%	15	587	+69.231%
2026-09-15	6.9800	6.9800	6.7300	6.9500	-8.553%	23	576	+58.273%
2026-09-14	5.7500	7.6000	5.7500	7.6000	+7.496%	121	593	+44.737%
2026-09-11	7.0500	7.3500	6.9000	7.0700	-6.358%	31	543	+55.587%
2026-09-10	7.1900	7.5500	7.1900	7.5500	-11.176%	16	526	+45.695%
2026-09-09	8.1900	8.5000	8.0000	8.5000	-24.779%	28	516	+29.412%
2026-09-08	11.4000	12.3500	11.3000	11.3000	+29.885%	19	495	-2.655%
2026-09-04	8.5300	8.7500	8.5300	8.7000	+0.578%	38	492	+26.437%
2026-09-03	8.5100	9.0300	8.5100	8.6500	+13.816%	9	492	+27.168%
2026-09-02	7.8500	7.8500	7.2500	7.6000	-1.935%	43	487	+44.737%
2026-09-01	8.3900	8.3900	7.7500	7.7500	-12.032%	7	477	+41.935%
2026-08-31	9.1600	9.1600	8.8100	8.8100	+1.498%	2	474	+24.858%
2026-08-28	10.4000	10.4000	8.6800	8.6800	-24.059%	25	472	+26.728%
2026-08-27	10.3000	11.5000	10.3000	11.4300	+13.731%	11	463	-3.762%
2026-08-26	9.9000	10.0500	9.9000	10.0500	-12.227%	2	465	+9.453%
2026-08-24	11.4500	11.4500	11.4500	11.4500	-15.311%	3	465	-3.930%
2026-08-21	13.5000	13.5200	13.5000	13.5200	+24.037%	5	468	-18.639%
2026-08-20	10.9000	10.9000	10.4000	10.9000	-12.238%	6	465	+0.917%
2026-08-19	12.4200	12.4200	12.4200	12.4200	-9.343%	1	470	-11.433%
2026-08-18	14.2000	14.5000	13.7000	13.7000	-10.046%	58	470	-19.708%
2026-08-14	15.2300	15.2300	15.2300	15.2300	+4.315%	10	482	-27.774%
2026-08-13	14.4500	16.3000	14.4500	14.6000	+1.671%	17	477	-24.658%
2026-08-12	14.1300	14.6000	14.1000	14.3600	+7.970%	18	492	-23.398%
2026-08-11	13.3000	13.3000	13.3000	13.3000	+2.308%	2	476	-17.293%
2026-08-10	13.0000	13.0000	13.0000	13.0000	-8.127%	1	474	-15.385%
2026-08-07	12.3200	14.1500	12.3200	14.1500	+26.114%	7	474	-22.261%
2026-08-06	12.2000	12.2000	11.2200	11.2200	-2.941%	4	479	-1.961%
2026-08-05	12.1000	12.1000	11.5600	11.5600	-11.077%	4	480	-4.844%
2026-08-04	11.9500	13.0000	11.9500	13.0000	+13.043%	4	484	-15.385%
2026-08-03	10.2000	11.9400	10.2000	11.5000	+23.126%	50	488	-4.348%
2026-07-31	9.5000	9.5500	9.0500	9.3400	+2.637%	20	518	+17.773%
2026-07-30	7.5500	9.1000	7.5500	9.1000	+21.333%	233	514	+20.879%
2026-07-29	7.8500	7.8500	6.9500	7.5000	-3.226%	110	507	+46.667%
2026-07-28	9.1200	9.1200	7.2300	7.7500	-14.835%	49	426	+41.935%
2026-07-27	8.5000	9.6500	8.4000	9.1000	+21.333%	29	400	+20.879%
2026-07-24	8.2500	8.2500	7.5000	7.5000	-11.765%	40	393	+46.667%
2026-07-23	8.5500	8.7200	8.0000	8.5000	-5.451%	33	395	+29.412%
2026-07-22	9.0900	9.4100	8.9900	8.9900	-0.111%	57	396	+22.358%
2026-07-21	9.1000	9.4500	8.7000	9.0000	+3.211%	69	343	+22.222%
2026-07-20	9.7000	9.7000	8.6000	8.7200	-2.022%	58	333	+26.147%
2026-07-17	9.4000	9.4000	8.1000	8.9000	-2.732%	41	323	+23.596%
2026-07-16	9.5000	9.5000	8.6000	9.1500	-11.680%	43	284	+20.219%
2026-07-15	10.7500	11.2500	10.3600	10.3600	-12.203%	5	267	+6.178%
2026-07-14	11.6100	11.8000	11.6100	11.8000	-0.422%	4	262	-6.780%
2026-07-13	11.5700	11.8500	11.5700	11.8500	-19.168%	6	261	-7.173%
2026-07-10	14.8000	14.8000	14.3200	14.6600	-5.419%	7	264	-24.966%
2026-07-09	15.5000	15.5000	15.5000	15.5000	-4.791%	1	264	-29.032%
2026-07-07	16.2800	16.2800	16.2800	16.2800	-32.727%	1	264	-32.432%
2026-07-01	24.2000	24.2000	24.2000	24.2000	+19.506%	2	263	-54.545%
2026-06-26	21.6700	21.6700	20.2500	20.2500	-30.172%	6	265	-45.679%
2026-06-22	27.0500	29.0000	27.0500	29.0000	+4.807%	2	265	-62.069%
2026-06-12	27.7600	27.7600	27.6700	27.6700	+2.672%	2	265	-60.246%
2026-06-11	26.9500	26.9500	26.9500	26.9500	+5.273%	1	263	-59.184%
2026-06-09	25.6000	25.6000	25.6000	25.6000	-29.863%	1	264	-57.031%
2026-06-04	36.5000	36.5000	36.5000	36.5000	-6.769%	1	263	-69.863%
2026-06-01	39.1500	39.1500	39.1500	39.1500	-2.612%	1	263	-71.903%
2026-05-29	37.8400	40.2000	37.8400	40.2000	+2.420%	2	263	-72.637%
2026-05-28	36.5800	39.2500	36.5800	39.2500	+16.469%	4	263	-71.975%
2026-05-27	33.7000	33.7000	33.7000	33.7000	+1.659%	1	263	-67.359%
2026-05-26	31.2100	33.1500	31.2100	33.1500	-2.356%	7	263	-66.817%
2026-05-22	32.0000	34.5000	30.9000	33.9500	+13.735%	13	257	-67.599%
2026-05-21	30.5900	30.5900	28.2000	29.8500	+43.855%	16	260	-63.149%
2026-05-19	18.1100	20.7500	18.1100	20.7500	+3.698%	4	260	-46.988%
2026-05-18	20.5400	20.5400	20.0100	20.0100	-14.267%	7	266	-45.027%
2026-05-15	23.7000	23.7000	23.3400	23.3400	-12.845%	6	266	-52.871%
2026-05-14	26.7800	26.7800	26.7800	26.7800	+3.960%	3	271	-58.925%
2026-05-12	23.5500	25.7600	23.5500	25.7600	-9.360%	8	271	-57.298%
2026-05-11	20.3500	28.4200	20.3500	28.4200	+51.331%	4	271	-61.295%
2026-05-08	18.8500	18.8500	18.7800	18.7800	-0.106%	2	280	-41.427%
2026-05-07	19.6500	19.6500	18.8000	18.8000	-23.422%	9	281	-41.489%
2026-05-06	21.2300	24.5500	21.2300	24.5500	+25.897%	15	280	-55.193%
2026-05-05	18.9800	19.5000	18.9800	19.5000	+2.362%	2	277	-43.590%
2026-05-04	19.0500	19.0500	19.0500	19.0500	+17.593%	1	278	-42.257%
2026-04-29	16.2000	16.2000	16.2000	16.2000	-4.930%	1	278	-32.099%
2026-04-28	16.9800	17.0400	16.9400	17.0400	+8.951%	31	278	-35.446%
2026-04-27	15.8300	15.8300	15.6400	15.6400	+0.903%	2	280	-29.668%
2026-04-24	16.5000	16.5000	15.5000	15.5000	-8.824%	6	280	-29.032%
2026-04-23	17.0000	17.0000	17.0000	17.0000	-12.371%	2	278	-35.294%
2026-04-22	21.2500	21.2500	19.4000	19.4000	+2.646%	6	276	-43.299%
2026-04-21	20.2500	20.2500	18.9000	18.9000	-8.341%	4	276	-41.799%
2026-04-20	18.5000	20.6200	18.5000	20.6200	+4.141%	10	280	-46.654%
2026-04-17	17.6800	19.8000	17.4500	19.8000	+5.882%	12	279	-44.444%
2026-04-16	17.3500	18.7000	16.2000	18.7000	+13.609%	4	283	-41.176%
2026-04-15	14.1000	16.8500	14.1000	16.4600	+41.897%	75	282	-33.171%
2026-04-14	8.5500	11.6500	8.5500	11.6000	+110.909%	63	282	-5.172%
2026-04-10	5.5000	5.5000	5.5000	5.5000	-18.759%	3	266	+100.000%
2026-04-08	7.9200	7.9200	6.5300	6.7700	+12.833%	7	263	+62.482%
2026-04-07	6.0000	6.0000	6.0000	6.0000	-9.774%	1	261	+83.333%
2026-04-06	6.6000	6.6500	6.6000	6.6500	+10.833%	14	260	+65.414%
2026-04-02	5.6000	6.0000	5.4500	6.0000	+5.263%	7	243	+83.333%
2026-04-01	5.7000	5.7000	5.7000	5.7000	-14.925%	10	243	+92.982%
2026-03-31	6.0000	6.7000	5.9500	6.7000	+22.936%	19	243	+64.179%
2026-03-30	5.9500	5.9500	5.2300	5.4500	-9.167%	30	227	+101.835%
2026-03-27	6.3000	6.6500	6.0000	6.0000	-19.137%	17	208	+83.333%
2026-03-26	7.7500	7.9000	7.4200	7.4200	-11.138%	43	196	+48.248%
2026-03-25	9.7000	9.7000	8.3500	8.3500	-8.942%	5	158	+31.737%
2026-03-24	8.8000	9.1700	8.8000	9.1700	+0.219%	2	157	+19.956%
2026-03-23	8.2700	9.3500	8.2700	9.1500	+14.375%	13	155	+20.219%
2026-03-20	8.0000	8.0000	8.0000	8.0000	-9.091%	2	148	+37.500%
2026-03-19	8.2000	8.8000	8.2000	8.8000	-6.383%	7	148	+25.000%
2026-03-18	9.7400	9.7400	9.4000	9.4000	-1.053%	6	143	+17.021%
2026-03-17	9.6900	9.6900	9.5000	9.5000	-5.941%	2	142	+15.789%
2026-03-16	9.5000	10.1000	9.0700	10.1000	+6.316%	13	140	+8.911%
2026-03-13	9.5000	9.5000	9.5000	9.5000	-11.215%	1	128	+15.789%
2026-03-11	10.5700	10.7000	10.5700	10.7000	-0.558%	31	128	+2.804%
2026-03-09	10.7600	10.7600	10.7600	10.7600	-5.779%	1	97	+2.230%
2026-03-05	11.4200	11.4200	11.4200	11.4200	-4.833%	1	97	-3.678%
2026-03-03	12.0000	12.0000	12.0000	12.0000	-21.824%	2	97	-8.333%
2026-02-26	14.0800	15.5000	14.0800	15.3500	+38.288%	5	97	-28.339%
2026-02-25	11.6000	11.6000	11.0500	11.1000	+20.652%	3	101	-0.901%
2026-02-24	9.0700	9.2000	9.0700	9.2000	+2.222%	3	101	+19.565%
2026-02-23	9.0000	9.0000	9.0000	9.0000	-12.195%	2	103	+22.222%
2026-02-19	9.9000	10.2500	9.9000	10.2500	-1.537%	2	105	+7.317%
2026-02-18	11.3300	11.3300	10.4100	10.4100	+2.059%	2	106	+5.668%
2026-02-17	10.1200	10.4800	10.1200	10.2000	-9.974%	3	106	+7.843%
2026-02-13	11.3300	11.3300	11.3300	11.3300	+18.021%	1	105	-2.913%
2026-02-12	9.6000	9.6000	9.6000	9.6000	-20.596%	3	105	+14.583%
2026-02-10	12.7300	12.7300	12.0900	12.0900	-7.000%	11	103	-9.016%
2026-02-06	10.3900	13.0000	10.3900	13.0000	+33.333%	50	96	-15.385%
2026-02-05	11.0100	11.0100	9.5000	9.7500	-15.657%	33	62	+12.821%
2026-02-04	12.5100	12.8500	11.0000	11.5600	-19.048%	54	50	-4.844%
2026-02-02	14.9500	15.1900	14.2800	14.2800	-7.633%	40	39	-22.969%
2026-01-30	17.4100	17.4100	15.4600	15.4600	0.000%	12	2	-28.849%

.dark-mode .fc2s9J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fc2s9J{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261218C35IONQ Dec 18 2026 35.00 Call (IONQ261218C00035000)option OPRA

IONQ20261218C35
IONQ Dec 18 2026 35.00 Call (IONQ261218C00035000)
option OPRA