Dark

IONQ20261218C40
IONQ Dec 18 2026 40.00 Call (IONQ261218C00040000)
option OPRA

EOD

Oct 1, 2026

8.55+4.523%(+0.37)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.3000	8.9000	7.9000	8.5500	+4.523%	48	2,994	0.000%
2026-09-30	9.5000	10.4900	8.1800	8.1800	+0.988%	37	2,979	+4.523%
2026-09-29	9.4100	9.4400	8.1000	8.1000	-8.989%	121	2,988	+5.556%
2026-09-28	10.5600	11.2000	8.8000	8.9000	-6.316%	82	2,992	-3.933%
2026-09-25	9.6500	10.0000	8.9000	9.5000	+2.151%	224	3,002	-10.000%
2026-09-24	6.9500	9.7000	6.9500	9.3000	+20.155%	106	3,014	-8.065%
2026-09-23	9.5500	9.9000	7.4000	7.7400	+21.890%	585	3,030	+10.465%
2026-09-22	6.0900	6.3500	5.9000	6.3500	0.000%	121	2,868	+34.646%
2026-09-21	6.0000	6.5500	5.6000	6.3500	+24.510%	581	2,814	+34.646%
2026-09-18	5.2500	5.2500	4.8900	5.1000	-21.538%	187	2,614	+67.647%
2026-09-17	5.2500	6.6500	5.2500	6.5000	+44.444%	241	2,446	+31.538%
2026-09-16	4.6500	4.9500	4.1500	4.5000	-3.226%	186	2,520	+90.000%
2026-09-15	5.0000	5.1000	4.6000	4.6500	-7.000%	160	2,457	+83.871%
2026-09-14	3.9000	5.5000	3.8900	5.0000	+7.527%	196	2,320	+71.000%
2026-09-11	4.9500	5.2400	4.6500	4.6500	-5.102%	167	2,223	+83.871%
2026-09-10	5.6000	5.6000	4.9000	4.9000	-14.035%	123	2,155	+74.490%
2026-09-09	6.5300	6.7500	5.7000	5.7000	-20.833%	333	2,064	+50.000%
2026-09-08	8.2000	9.8000	6.8000	7.2000	+11.628%	384	1,915	+18.750%
2026-09-04	6.2000	6.7000	6.2000	6.4500	+2.707%	303	1,628	+32.558%
2026-09-03	5.8500	6.7400	5.8500	6.2800	+13.153%	207	1,628	+36.146%
2026-09-02	5.6000	5.9000	5.0500	5.5500	-5.932%	808	1,555	+54.054%
2026-09-01	6.0000	6.2400	5.6000	5.9000	-11.278%	149	1,153	+44.915%
2026-08-31	6.7000	7.3000	6.6300	6.6500	+2.308%	151	1,080	+28.571%
2026-08-28	7.3000	7.6000	6.2000	6.5000	-27.536%	118	951	+31.538%
2026-08-27	8.0000	9.1500	8.0000	8.9700	+19.600%	54	899	-4.682%
2026-08-26	8.2500	8.2500	7.5000	7.5000	-17.582%	84	886	+14.000%
2026-08-25	8.8900	9.1000	8.8900	9.1000	+12.485%	4	809	-6.044%
2026-08-24	9.0000	9.2300	8.0900	8.0900	-25.780%	153	810	+5.686%
2026-08-21	9.4000	11.0000	9.4000	10.9000	+27.485%	77	673	-21.560%
2026-08-20	9.0000	9.0000	7.8000	8.5500	-10.000%	24	703	0.000%
2026-08-19	9.8000	10.1000	9.1000	9.5000	-13.636%	29	705	-10.000%
2026-08-18	10.9000	11.5300	10.9000	11.0000	-11.717%	13	710	-22.273%
2026-08-17	11.5000	12.7300	11.5000	12.4600	-4.154%	21	710	-31.380%
2026-08-14	12.4000	13.0000	12.4000	13.0000	+6.732%	7	712	-34.231%
2026-08-13	12.9800	13.2300	11.7500	12.1800	+4.103%	50	718	-29.803%
2026-08-12	10.6500	11.7800	10.6500	11.7000	+10.377%	11	744	-26.923%
2026-08-11	10.5500	10.6000	10.3700	10.6000	+1.923%	15	739	-19.340%
2026-08-10	11.2000	11.2000	10.4000	10.4000	-11.111%	16	742	-17.788%
2026-08-07	10.2500	11.7000	10.1400	11.7000	+32.955%	172	750	-26.923%
2026-08-06	9.7800	10.0000	8.8000	8.8000	-7.368%	13	856	-2.841%
2026-08-05	10.0000	10.0000	9.5000	9.5000	-10.377%	19	855	-10.000%
2026-08-04	9.4000	10.7500	9.4000	10.6000	+14.843%	39	860	-19.340%
2026-08-03	7.0500	9.7200	7.0500	9.2300	+22.414%	188	882	-7.367%
2026-07-31	8.1000	8.1000	7.1900	7.5400	+4.722%	1,032	777	+13.395%
2026-07-30	6.1800	7.3500	6.1800	7.2000	+32.353%	58	1,455	+18.750%
2026-07-29	6.4000	6.4000	5.4400	5.4400	-13.651%	23	1,414	+57.169%
2026-07-28	5.7000	6.4000	5.7000	6.3000	-16.000%	13	1,404	+35.714%
2026-07-27	6.7000	8.3000	6.7000	7.5000	+23.967%	111	1,404	+14.000%
2026-07-24	6.4500	6.4500	5.8500	6.0500	-9.701%	158	1,327	+41.322%
2026-07-23	6.9100	7.1300	6.4000	6.7000	-8.219%	19	1,323	+27.612%
2026-07-22	7.4000	7.7000	7.3000	7.3000	-0.680%	1,044	1,311	+17.123%
2026-07-21	7.2500	7.6400	7.2500	7.3500	+3.521%	36	352	+16.327%
2026-07-20	7.8000	7.8000	6.8500	7.1000	-7.792%	27	347	+20.423%
2026-07-17	6.7500	7.7000	6.7000	7.7000	+1.050%	31	341	+11.039%
2026-07-16	8.2500	8.2500	7.4900	7.6200	-10.773%	17	336	+12.205%
2026-07-15	9.9000	9.9000	8.2500	8.5400	-13.123%	49	327	+0.117%
2026-07-14	9.9500	10.5500	9.6000	9.8300	+2.932%	17	291	-13.021%
2026-07-13	10.7300	10.8000	9.5000	9.5500	-22.421%	141	276	-10.471%
2026-07-10	12.2500	12.5900	12.2500	12.3100	-10.146%	5	373	-30.544%
2026-07-08	13.7000	13.7000	13.7000	13.7000	+3.008%	1	373	-37.591%
2026-07-07	13.7900	13.7900	13.3000	13.3000	-22.674%	3	373	-35.714%
2026-07-06	17.7500	19.1000	17.2000	17.2000	-0.116%	102	371	-50.291%
2026-07-02	17.2200	17.2200	17.2200	17.2200	-35.019%	1	419	-50.348%
2026-06-22	25.0000	27.0000	25.0000	26.5000	+21.171%	14	419	-67.736%
2026-06-18	21.5600	21.8700	21.5600	21.8700	-12.520%	3	420	-60.905%
2026-06-16	25.0000	25.0000	25.0000	25.0000	0.000%	1	420	-65.800%
2026-06-05	29.5000	29.5000	25.0000	25.0000	-25.373%	16	420	-65.800%
2026-06-04	33.9400	34.0800	33.5000	33.5000	-1.355%	8	430	-74.478%
2026-06-03	34.2000	34.2000	33.9600	33.9600	-9.076%	5	432	-74.823%
2026-06-02	36.0700	37.3500	36.0700	37.3500	+4.563%	3	433	-77.108%
2026-06-01	35.2000	37.5500	35.2000	35.7200	-2.137%	23	434	-76.064%
2026-05-29	33.8200	36.5000	33.8000	36.5000	+1.108%	3	423	-76.575%
2026-05-28	36.5000	36.8900	35.4800	36.1000	+23.630%	6	425	-76.316%
2026-05-26	28.2500	29.2000	28.2500	29.2000	-5.471%	16	428	-70.719%
2026-05-22	26.2000	31.9500	26.2000	30.8900	+16.786%	5	443	-72.321%
2026-05-21	26.0000	26.4500	25.0000	26.4500	+29.024%	13	444	-67.675%
2026-05-20	17.5000	20.5000	17.5000	20.5000	+27.646%	111	444	-58.293%
2026-05-19	17.2000	17.2000	16.0600	16.0600	-14.347%	2	467	-46.762%
2026-05-18	18.7500	18.7500	18.7500	18.7500	-24.759%	1	467	-54.400%
2026-05-14	24.9200	24.9200	24.9200	24.9200	-0.280%	1	467	-65.690%
2026-05-12	25.4000	25.5000	24.9900	24.9900	-0.438%	4	468	-65.786%
2026-05-11	17.9500	25.6500	17.9500	25.1000	+42.614%	17	468	-65.936%
2026-05-08	16.8800	18.0500	16.3800	17.6000	+5.075%	10	463	-51.420%
2026-05-07	20.0300	20.0300	16.7500	16.7500	-23.621%	12	459	-48.955%
2026-05-06	18.4300	21.9300	18.4300	21.9300	+28.471%	51	470	-61.012%
2026-05-05	15.5400	17.1000	15.5400	17.0700	+2.646%	34	492	-49.912%
2026-05-04	17.1000	18.1500	16.6300	16.6300	+3.164%	25	519	-48.587%
2026-05-01	14.9000	16.1200	14.9000	16.1200	+15.971%	7	496	-46.960%
2026-04-30	13.6000	13.9000	13.4300	13.9000	+10.317%	33	496	-38.489%
2026-04-29	12.6000	12.6000	12.6000	12.6000	-11.888%	2	463	-32.143%
2026-04-28	14.3700	14.3700	14.3000	14.3000	+2.730%	2	461	-40.210%
2026-04-27	13.7000	13.9200	13.4600	13.9200	+1.310%	8	459	-38.578%
2026-04-24	14.3600	14.3600	13.7400	13.7400	-3.239%	6	459	-37.773%
2026-04-23	15.5500	15.9000	14.1300	14.2000	-15.476%	33	455	-39.789%
2026-04-22	18.0000	18.0400	16.8000	16.8000	-2.890%	7	463	-49.107%
2026-04-21	17.4700	17.4700	16.3900	17.3000	-5.361%	19	465	-50.578%
2026-04-20	16.3200	18.2800	16.0000	18.2800	+10.520%	14	465	-53.228%
2026-04-17	15.2600	16.5400	14.7000	16.5400	+5.216%	236	459	-48.307%
2026-04-16	14.3500	16.0000	14.0600	15.7200	+8.639%	33	418	-45.611%
2026-04-15	11.8500	15.0000	11.8500	14.4700	+51.677%	42	408	-40.912%
2026-04-14	6.9000	9.7000	6.9000	9.5400	+87.059%	28	389	-10.377%
2026-04-13	5.1000	5.1000	5.1000	5.1000	+4.082%	2	369	+67.647%
2026-04-09	4.9000	4.9000	4.9000	4.9000	-9.091%	4	369	+74.490%
2026-04-08	5.3900	5.3900	5.3900	5.3900	+7.800%	1	369	+58.627%
2026-04-07	4.8500	5.0000	4.7500	5.0000	-7.407%	5	369	+71.000%
2026-04-06	5.8000	5.8000	5.4000	5.4000	-0.552%	62	370	+58.333%
2026-04-02	4.5000	5.4600	4.5000	5.4300	+6.471%	109	236	+57.459%
2026-04-01	5.7900	5.7900	5.1000	5.1000	-3.955%	73	236	+67.647%
2026-03-31	5.1300	5.3100	4.7500	5.3100	+23.488%	16	205	+61.017%
2026-03-30	4.8000	4.8000	4.3000	4.3000	-11.340%	59	195	+98.837%
2026-03-27	5.3200	5.3200	4.8500	4.8500	-23.742%	23	245	+76.289%
2026-03-26	7.0500	7.0500	6.3100	6.3600	-11.667%	28	232	+34.434%
2026-03-25	7.2000	7.2000	7.2000	7.2000	-9.091%	2	231	+18.750%
2026-03-24	7.1000	7.9200	7.1000	7.9200	+8.493%	13	231	+7.955%
2026-03-23	7.1000	7.3000	6.8500	7.3000	+11.450%	18	221	+17.123%
2026-03-20	7.2500	7.2500	6.5500	6.5500	-7.746%	43	208	+30.534%
2026-03-19	6.8800	7.2500	6.8000	7.1000	-12.346%	18	184	+20.423%
2026-03-18	8.1800	8.1800	8.1000	8.1000	+3.185%	6	179	+5.556%
2026-03-17	7.9700	8.1500	7.8500	7.8500	-1.258%	23	178	+8.917%
2026-03-16	7.9500	7.9500	7.9500	7.9500	+0.633%	1	173	+7.547%
2026-03-13	8.8000	8.8000	7.8900	7.9000	-4.819%	13	172	+8.228%
2026-03-12	8.2700	8.5000	8.2700	8.3000	-7.469%	9	173	+3.012%
2026-03-11	9.2000	9.2000	8.9700	8.9700	-6.562%	4	178	-4.682%
2026-03-10	10.5000	10.5000	9.6000	9.6000	+1.911%	3	179	-10.938%
2026-03-09	9.6100	9.6100	9.4200	9.4200	-7.647%	4	178	-9.236%
2026-03-06	10.5900	10.6100	10.0000	10.2000	+17.241%	10	179	-16.176%
2026-03-05	9.8100	9.8100	8.7000	8.7000	-20.909%	10	173	-1.724%
2026-03-04	10.4000	11.0000	10.4000	11.0000	-1.345%	3	171	-22.273%
2026-03-03	10.8200	11.2000	9.9800	11.1500	-2.193%	30	169	-23.318%
2026-03-02	11.6500	11.6500	11.4000	11.4000	+0.885%	7	167	-25.000%
2026-02-27	11.3000	11.3000	11.3000	11.3000	-19.286%	5	166	-24.336%
2026-02-26	12.4800	14.0000	12.4800	14.0000	+37.931%	49	166	-38.929%
2026-02-25	10.1500	10.1500	10.1500	10.1500	+31.307%	1	163	-15.764%
2026-02-23	8.0000	8.0000	7.2000	7.7300	-10.221%	11	163	+10.608%
2026-02-20	9.5000	9.5000	8.6100	8.6100	-4.651%	10	160	-0.697%
2026-02-19	8.7000	9.0300	8.1000	9.0300	-5.544%	8	160	-5.316%
2026-02-18	9.5600	9.5600	9.5600	9.5600	-3.823%	1	152	-10.565%
2026-02-13	9.7500	9.9400	9.7500	9.9400	+15.851%	11	151	-13.984%
2026-02-12	9.0000	9.0000	8.1000	8.5800	-18.596%	28	151	-0.350%
2026-02-10	11.2000	11.2000	10.5400	10.5400	-1.495%	3	131	-18.880%
2026-02-09	10.7000	10.7000	10.7000	10.7000	-3.863%	50	132	-20.093%
2026-02-06	9.1800	11.1300	9.1800	11.1300	+33.774%	30	88	-23.181%
2026-02-05	9.6400	9.6400	8.3200	8.3200	-16.800%	8	77	+2.764%
2026-02-04	10.9600	11.7000	9.9600	10.0000	-14.457%	40	72	-14.500%
2026-02-03	12.2000	12.2200	11.5900	11.6900	-3.707%	23	66	-26.861%
2026-02-02	12.5500	12.5500	11.5300	12.1400	-10.406%	36	61	-29.572%
2026-01-30	14.0000	15.4000	13.2200	13.5500	-11.726%	15	51	-36.900%
2026-01-29	16.8000	16.8000	15.3500	15.3500	-10.496%	6	47	-44.300%
2026-01-28	16.8500	17.5000	16.8500	17.1500	-1.380%	3	41	-50.146%
2026-01-27	16.5500	18.3400	16.5500	17.3900	+12.630%	8	40	-50.834%
2026-01-26	17.2500	17.5500	15.4400	15.4400	-16.989%	24	38	-44.624%
2026-01-23	18.7000	18.7000	18.6000	18.6000	-7.000%	2	15	-54.032%
2026-01-21	19.8000	20.0000	19.8000	20.0000	-15.362%	2	16	-57.250%
2026-01-20	23.1300	23.6300	23.1300	23.6300	+14.431%	3	16	-63.817%
2026-01-16	20.9000	20.9000	20.6500	20.6500	+5.627%	2	14	-58.596%
2026-01-15	19.9000	19.9000	19.5500	19.5500	-3.695%	2	14	-56.266%
2026-01-13	20.7000	20.7000	20.3000	20.3000	+5.072%	7	13	-57.882%
2026-01-06	19.3200	19.3200	19.3200	19.3200	-9.508%	1	12	-55.745%
2026-01-05	19.9500	21.3500	19.9500	21.3500	0.000%	11	11	-59.953%

.dark-mode .Cb1q8N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cb1q8N{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261218C40IONQ Dec 18 2026 40.00 Call (IONQ261218C00040000)option OPRA

IONQ20261218C40
IONQ Dec 18 2026 40.00 Call (IONQ261218C00040000)
option OPRA