Dark

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

EOD

Aug 5, 2026

9.50-10.377%(-1.10)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	10.0000	10.0000	9.5000	9.5000	-10.377%	19	855	0.000%
2026-08-04	9.4000	10.7500	9.4000	10.6000	+14.843%	39	860	-10.377%
2026-08-03	7.0500	9.7200	7.0500	9.2300	+22.414%	188	882	+2.925%
2026-07-31	8.1000	8.1000	7.1900	7.5400	+4.722%	1,032	777	+25.995%
2026-07-30	6.1800	7.3500	6.1800	7.2000	+32.353%	58	1,455	+31.944%
2026-07-29	6.4000	6.4000	5.4400	5.4400	-13.651%	23	1,414	+74.632%
2026-07-28	5.7000	6.4000	5.7000	6.3000	-16.000%	13	1,404	+50.794%
2026-07-27	6.7000	8.3000	6.7000	7.5000	+23.967%	111	1,404	+26.667%
2026-07-24	6.4500	6.4500	5.8500	6.0500	-9.701%	158	1,327	+57.025%
2026-07-23	6.9100	7.1300	6.4000	6.7000	-8.219%	19	1,323	+41.791%
2026-07-22	7.4000	7.7000	7.3000	7.3000	-0.680%	1,044	1,311	+30.137%
2026-07-21	7.2500	7.6400	7.2500	7.3500	+3.521%	36	352	+29.252%
2026-07-20	7.8000	7.8000	6.8500	7.1000	-7.792%	27	347	+33.803%
2026-07-17	6.7500	7.7000	6.7000	7.7000	+1.050%	31	341	+23.377%
2026-07-16	8.2500	8.2500	7.4900	7.6200	-10.773%	17	336	+24.672%
2026-07-15	9.9000	9.9000	8.2500	8.5400	-13.123%	49	327	+11.241%
2026-07-14	9.9500	10.5500	9.6000	9.8300	+2.932%	17	291	-3.357%
2026-07-13	10.7300	10.8000	9.5000	9.5500	-22.421%	141	276	-0.524%
2026-07-10	12.2500	12.5900	12.2500	12.3100	-10.146%	5	373	-22.827%
2026-07-08	13.7000	13.7000	13.7000	13.7000	+3.008%	1	373	-30.657%
2026-07-07	13.7900	13.7900	13.3000	13.3000	-22.674%	3	373	-28.571%
2026-07-06	17.7500	19.1000	17.2000	17.2000	-0.116%	102	371	-44.767%
2026-07-02	17.2200	17.2200	17.2200	17.2200	-35.019%	1	419	-44.832%
2026-06-22	25.0000	27.0000	25.0000	26.5000	+21.171%	14	419	-64.151%
2026-06-18	21.5600	21.8700	21.5600	21.8700	-12.520%	3	420	-56.561%
2026-06-16	25.0000	25.0000	25.0000	25.0000	0.000%	1	420	-62.000%
2026-06-05	29.5000	29.5000	25.0000	25.0000	-25.373%	16	420	-62.000%
2026-06-04	33.9400	34.0800	33.5000	33.5000	-1.355%	8	430	-71.642%
2026-06-03	34.2000	34.2000	33.9600	33.9600	-9.076%	5	432	-72.026%
2026-06-02	36.0700	37.3500	36.0700	37.3500	+4.563%	3	433	-74.565%
2026-06-01	35.2000	37.5500	35.2000	35.7200	-2.137%	23	434	-73.404%
2026-05-29	33.8200	36.5000	33.8000	36.5000	+1.108%	3	423	-73.973%
2026-05-28	36.5000	36.8900	35.4800	36.1000	+23.630%	6	425	-73.684%
2026-05-26	28.2500	29.2000	28.2500	29.2000	-5.471%	16	428	-67.466%
2026-05-22	26.2000	31.9500	26.2000	30.8900	+16.786%	5	443	-69.246%
2026-05-21	26.0000	26.4500	25.0000	26.4500	+29.024%	13	444	-64.083%
2026-05-20	17.5000	20.5000	17.5000	20.5000	+27.646%	111	444	-53.659%
2026-05-19	17.2000	17.2000	16.0600	16.0600	-14.347%	2	467	-40.847%
2026-05-18	18.7500	18.7500	18.7500	18.7500	-24.759%	1	467	-49.333%
2026-05-14	24.9200	24.9200	24.9200	24.9200	-0.280%	1	467	-61.878%
2026-05-12	25.4000	25.5000	24.9900	24.9900	-0.438%	4	468	-61.985%
2026-05-11	17.9500	25.6500	17.9500	25.1000	+42.614%	17	468	-62.151%
2026-05-08	16.8800	18.0500	16.3800	17.6000	+5.075%	10	463	-46.023%
2026-05-07	20.0300	20.0300	16.7500	16.7500	-23.621%	12	459	-43.284%
2026-05-06	18.4300	21.9300	18.4300	21.9300	+28.471%	51	470	-56.680%
2026-05-05	15.5400	17.1000	15.5400	17.0700	+2.646%	34	492	-44.347%
2026-05-04	17.1000	18.1500	16.6300	16.6300	+3.164%	25	519	-42.874%
2026-05-01	14.9000	16.1200	14.9000	16.1200	+15.971%	7	496	-41.067%
2026-04-30	13.6000	13.9000	13.4300	13.9000	+10.317%	33	496	-31.655%
2026-04-29	12.6000	12.6000	12.6000	12.6000	-11.888%	2	463	-24.603%
2026-04-28	14.3700	14.3700	14.3000	14.3000	+2.730%	2	461	-33.566%
2026-04-27	13.7000	13.9200	13.4600	13.9200	+1.310%	8	459	-31.753%
2026-04-24	14.3600	14.3600	13.7400	13.7400	-3.239%	6	459	-30.859%
2026-04-23	15.5500	15.9000	14.1300	14.2000	-15.476%	33	455	-33.099%
2026-04-22	18.0000	18.0400	16.8000	16.8000	-2.890%	7	463	-43.452%
2026-04-21	17.4700	17.4700	16.3900	17.3000	-5.361%	19	465	-45.087%
2026-04-20	16.3200	18.2800	16.0000	18.2800	+10.520%	14	465	-48.031%
2026-04-17	15.2600	16.5400	14.7000	16.5400	+5.216%	236	459	-42.563%
2026-04-16	14.3500	16.0000	14.0600	15.7200	+8.639%	33	418	-39.567%
2026-04-15	11.8500	15.0000	11.8500	14.4700	+51.677%	42	408	-34.347%
2026-04-14	6.9000	9.7000	6.9000	9.5400	+87.059%	28	389	-0.419%
2026-04-13	5.1000	5.1000	5.1000	5.1000	+4.082%	2	369	+86.275%
2026-04-09	4.9000	4.9000	4.9000	4.9000	-9.091%	4	369	+93.878%
2026-04-08	5.3900	5.3900	5.3900	5.3900	+7.800%	1	369	+76.252%
2026-04-07	4.8500	5.0000	4.7500	5.0000	-7.407%	5	369	+90.000%
2026-04-06	5.8000	5.8000	5.4000	5.4000	-0.552%	62	370	+75.926%
2026-04-02	4.5000	5.4600	4.5000	5.4300	+6.471%	109	236	+74.954%
2026-04-01	5.7900	5.7900	5.1000	5.1000	-3.955%	73	236	+86.275%
2026-03-31	5.1300	5.3100	4.7500	5.3100	+23.488%	16	205	+78.908%
2026-03-30	4.8000	4.8000	4.3000	4.3000	-11.340%	59	195	+120.930%
2026-03-27	5.3200	5.3200	4.8500	4.8500	-23.742%	23	245	+95.876%
2026-03-26	7.0500	7.0500	6.3100	6.3600	-11.667%	28	232	+49.371%
2026-03-25	7.2000	7.2000	7.2000	7.2000	-9.091%	2	231	+31.944%
2026-03-24	7.1000	7.9200	7.1000	7.9200	+8.493%	13	231	+19.949%
2026-03-23	7.1000	7.3000	6.8500	7.3000	+11.450%	18	221	+30.137%
2026-03-20	7.2500	7.2500	6.5500	6.5500	-7.746%	43	208	+45.038%
2026-03-19	6.8800	7.2500	6.8000	7.1000	-12.346%	18	184	+33.803%
2026-03-18	8.1800	8.1800	8.1000	8.1000	+3.185%	6	179	+17.284%
2026-03-17	7.9700	8.1500	7.8500	7.8500	-1.258%	23	178	+21.019%
2026-03-16	7.9500	7.9500	7.9500	7.9500	+0.633%	1	173	+19.497%
2026-03-13	8.8000	8.8000	7.8900	7.9000	-4.819%	13	172	+20.253%
2026-03-12	8.2700	8.5000	8.2700	8.3000	-7.469%	9	173	+14.458%
2026-03-11	9.2000	9.2000	8.9700	8.9700	-6.562%	4	178	+5.909%
2026-03-10	10.5000	10.5000	9.6000	9.6000	+1.911%	3	179	-1.042%
2026-03-09	9.6100	9.6100	9.4200	9.4200	-7.647%	4	178	+0.849%
2026-03-06	10.5900	10.6100	10.0000	10.2000	+17.241%	10	179	-6.863%
2026-03-05	9.8100	9.8100	8.7000	8.7000	-20.909%	10	173	+9.195%
2026-03-04	10.4000	11.0000	10.4000	11.0000	-1.345%	3	171	-13.636%
2026-03-03	10.8200	11.2000	9.9800	11.1500	-2.193%	30	169	-14.798%
2026-03-02	11.6500	11.6500	11.4000	11.4000	+0.885%	7	167	-16.667%
2026-02-27	11.3000	11.3000	11.3000	11.3000	-19.286%	5	166	-15.929%
2026-02-26	12.4800	14.0000	12.4800	14.0000	+37.931%	49	166	-32.143%
2026-02-25	10.1500	10.1500	10.1500	10.1500	+31.307%	1	163	-6.404%
2026-02-23	8.0000	8.0000	7.2000	7.7300	-10.221%	11	163	+22.898%
2026-02-20	9.5000	9.5000	8.6100	8.6100	-4.651%	10	160	+10.337%
2026-02-19	8.7000	9.0300	8.1000	9.0300	-5.544%	8	160	+5.205%
2026-02-18	9.5600	9.5600	9.5600	9.5600	-3.823%	1	152	-0.628%
2026-02-13	9.7500	9.9400	9.7500	9.9400	+15.851%	11	151	-4.427%
2026-02-12	9.0000	9.0000	8.1000	8.5800	-18.596%	28	151	+10.723%
2026-02-10	11.2000	11.2000	10.5400	10.5400	-1.495%	3	131	-9.867%
2026-02-09	10.7000	10.7000	10.7000	10.7000	-3.863%	50	132	-11.215%
2026-02-06	9.1800	11.1300	9.1800	11.1300	+33.774%	30	88	-14.645%
2026-02-05	9.6400	9.6400	8.3200	8.3200	-16.800%	8	77	+14.183%
2026-02-04	10.9600	11.7000	9.9600	10.0000	-14.457%	40	72	-5.000%
2026-02-03	12.2000	12.2200	11.5900	11.6900	-3.707%	23	66	-18.734%
2026-02-02	12.5500	12.5500	11.5300	12.1400	-10.406%	36	61	-21.746%
2026-01-30	14.0000	15.4000	13.2200	13.5500	-11.726%	15	51	-29.889%
2026-01-29	16.8000	16.8000	15.3500	15.3500	-10.496%	6	47	-38.111%
2026-01-28	16.8500	17.5000	16.8500	17.1500	-1.380%	3	41	-44.606%
2026-01-27	16.5500	18.3400	16.5500	17.3900	+12.630%	8	40	-45.371%
2026-01-26	17.2500	17.5500	15.4400	15.4400	-16.989%	24	38	-38.472%
2026-01-23	18.7000	18.7000	18.6000	18.6000	-7.000%	2	15	-48.925%
2026-01-21	19.8000	20.0000	19.8000	20.0000	-15.362%	2	16	-52.500%
2026-01-20	23.1300	23.6300	23.1300	23.6300	+14.431%	3	16	-59.797%
2026-01-16	20.9000	20.9000	20.6500	20.6500	+5.627%	2	14	-53.995%
2026-01-15	19.9000	19.9000	19.5500	19.5500	-3.695%	2	14	-51.407%
2026-01-13	20.7000	20.7000	20.3000	20.3000	+5.072%	7	13	-53.202%
2026-01-06	19.3200	19.3200	19.3200	19.3200	-9.508%	1	12	-50.828%
2026-01-05	19.9500	21.3500	19.9500	21.3500	0.000%	11	11	-55.504%

.dark-mode .xN3pcS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xN3pcS{ 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