Dark

IONQ20261218C45
IONQ Dec 18 2026 45.00 Call (IONQ261218C00045000)
option OPRA

EOD

Aug 5, 2026

7.75-11.932%(-1.05)2,263

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	8.3700	8.3900	7.7500	7.7500	-11.932%	2,263	5,579	0.000%
2026-08-04	8.7000	8.9500	7.9000	8.8000	+13.548%	1,206	6,325	-11.932%
2026-08-03	6.0000	8.0000	5.6500	7.7500	+36.204%	346	5,922	0.000%
2026-07-31	5.8900	6.1300	5.6600	5.6900	-2.735%	93	5,914	+36.204%
2026-07-30	5.0000	5.9000	5.0000	5.8500	+25.806%	106	5,838	+32.479%
2026-07-29	5.2000	5.2000	4.4500	4.6500	-8.644%	122	5,763	+66.667%
2026-07-28	4.6500	5.2500	4.4000	5.0900	-13.729%	173	5,754	+52.259%
2026-07-27	6.4700	6.5000	5.5000	5.9000	+19.433%	36	5,665	+31.356%
2026-07-24	5.2500	5.2500	4.8200	4.9400	-8.519%	5	5,667	+56.883%
2026-07-23	5.1600	5.5500	4.9500	5.4000	-10.744%	89	5,665	+43.519%
2026-07-22	6.1500	6.3500	6.0500	6.0500	-1.626%	52	5,641	+28.099%
2026-07-21	5.8500	6.2000	5.6500	6.1500	+7.143%	5,666	5,631	+26.016%
2026-07-20	6.1500	6.1500	5.6500	5.7400	-1.034%	9	3,406	+35.017%
2026-07-17	5.4000	6.1000	5.3000	5.8000	-5.997%	23	3,400	+33.621%
2026-07-16	6.5000	6.5000	5.9000	6.1700	-12.108%	57	3,386	+25.608%
2026-07-15	8.6500	8.6500	6.8900	7.0200	-12.250%	24	3,340	+10.399%
2026-07-14	8.2500	8.6400	7.9000	8.0000	0.000%	36	3,328	-3.125%
2026-07-13	9.0000	9.1700	7.9000	8.0000	-21.951%	176	3,308	-3.125%
2026-07-10	10.1700	10.8000	10.0000	10.2500	-12.766%	32	3,148	-24.390%
2026-07-09	11.8700	11.8700	11.7500	11.7500	-1.838%	9	3,125	-34.043%
2026-07-08	12.4600	12.4600	11.5000	11.9700	-3.468%	12	3,116	-35.255%
2026-07-07	13.4000	13.4000	11.6300	12.4000	-19.271%	30	3,109	-37.500%
2026-07-06	16.0000	16.0000	15.3600	15.3600	-0.583%	2	3,090	-49.544%
2026-07-02	14.9900	15.4500	14.9900	15.4500	-2.524%	2	3,089	-49.838%
2026-06-26	15.8500	15.8500	15.8500	15.8500	-5.203%	1	3,089	-51.104%
2026-06-25	17.4200	17.4500	16.7200	16.7200	-25.985%	9	3,089	-53.648%
2026-06-23	24.0000	24.0000	22.5900	22.5900	-0.221%	2	3,091	-65.693%
2026-06-22	21.8000	23.0000	21.8000	22.6400	+19.472%	16	3,091	-65.769%
2026-06-18	18.9500	18.9500	18.9500	18.9500	-5.250%	5	3,088	-59.103%
2026-06-17	20.0000	20.0000	20.0000	20.0000	-5.927%	1	3,088	-61.250%
2026-06-16	21.9000	22.1000	21.0000	21.2600	-16.888%	5	3,088	-63.547%
2026-06-15	25.5800	25.5800	25.5800	25.5800	+15.122%	1	3,085	-69.703%
2026-06-12	22.7500	24.0500	22.2200	22.2200	-1.113%	5	3,085	-65.122%
2026-06-11	21.2300	22.4700	21.2300	22.4700	+1.674%	4	3,084	-65.510%
2026-06-10	24.5000	24.5000	22.1000	22.1000	+0.455%	3,725	3,081	-64.932%
2026-06-09	22.6000	22.6000	21.7800	22.0000	-17.603%	3	4,110	-64.773%
2026-06-08	25.0200	27.0500	25.0200	26.7000	+22.309%	5	4,110	-70.974%
2026-06-05	26.1200	26.1200	21.8300	21.8300	-23.937%	18	4,110	-64.498%
2026-06-04	29.7700	29.8900	28.7000	28.7000	-7.924%	16	4,108	-72.997%
2026-06-03	31.1700	31.1700	31.1700	31.1700	-8.324%	1	4,098	-75.136%
2026-06-02	33.6300	34.2000	32.4900	34.0000	+3.659%	19	4,098	-77.206%
2026-06-01	31.0000	32.8000	31.0000	32.8000	+4.094%	9	4,102	-76.372%
2026-05-29	32.3800	32.4000	30.7600	31.5100	-3.106%	30	4,111	-75.405%
2026-05-28	30.5200	32.9500	30.4400	32.5200	+11.945%	62	4,105	-76.169%
2026-05-27	24.0500	29.0500	24.0500	29.0500	+5.829%	13	4,131	-73.322%
2026-05-26	25.1100	28.0800	24.6500	27.4500	+2.578%	69	4,135	-71.767%
2026-05-22	22.3000	29.1000	22.3000	26.7600	+16.196%	48	4,132	-71.039%
2026-05-21	19.6500	24.2000	19.6500	23.0300	+30.113%	75	4,110	-66.348%
2026-05-20	17.7000	17.7000	17.7000	17.7000	+14.786%	3	4,110	-56.215%
2026-05-19	14.9000	15.7500	14.9000	15.4200	+3.908%	6	4,109	-49.741%
2026-05-18	14.8400	14.8400	14.8400	14.8400	-20.769%	1	4,109	-47.776%
2026-05-15	18.4400	18.7300	18.4400	18.7300	-16.459%	66	4,109	-58.623%
2026-05-14	22.9000	22.9000	22.4200	22.4200	+7.478%	2	4,174	-65.433%
2026-05-13	20.5500	20.8600	20.5500	20.8600	+7.194%	3	4,172	-62.848%
2026-05-12	20.0000	20.0000	19.2500	19.4600	-13.318%	4	4,172	-60.175%
2026-05-11	20.0300	22.9500	20.0300	22.4500	+38.837%	64	4,172	-65.479%
2026-05-08	15.1500	16.1700	13.8000	16.1700	+12.292%	33	4,185	-52.072%
2026-05-07	17.0000	17.5500	14.4000	14.4000	-25.272%	26	4,189	-46.181%
2026-05-06	17.2800	19.5000	17.2800	19.2700	+22.974%	39	4,190	-59.782%
2026-05-05	14.3500	15.6700	13.7500	15.6700	+10.742%	89	4,205	-50.542%
2026-05-04	14.9900	16.1100	14.1500	14.1500	+2.909%	29	4,139	-45.230%
2026-05-01	13.0000	14.3400	13.0000	13.7500	+1.103%	8	4,126	-43.636%
2026-04-30	11.9000	13.6000	11.9000	13.6000	+21.104%	44	4,126	-43.015%
2026-04-29	10.9500	11.2300	10.8300	11.2300	-11.922%	35	4,121	-30.988%
2026-04-28	12.0000	13.0500	12.0000	12.7500	+9.914%	27	4,099	-39.216%
2026-04-27	11.9600	11.9600	11.6000	11.6000	-0.172%	6	4,097	-33.190%
2026-04-24	12.6500	12.6500	11.3000	11.6200	-7.410%	51	4,100	-33.305%
2026-04-23	15.0200	15.0200	12.1300	12.5500	-18.506%	61	4,055	-38.247%
2026-04-22	16.2800	16.4600	15.0000	15.4000	+4.762%	31	4,057	-49.675%
2026-04-21	15.4000	16.0000	14.7000	14.7000	-7.837%	140	4,043	-47.279%
2026-04-20	14.3000	15.9500	14.3000	15.9500	+10.000%	28	4,043	-51.411%
2026-04-17	13.5000	14.5000	13.2000	14.5000	+5.072%	141	4,042	-46.552%
2026-04-16	13.1100	14.0000	12.3500	13.8000	+6.154%	27	4,030	-43.841%
2026-04-15	10.0000	13.0000	9.3000	13.0000	+56.627%	190	4,025	-40.385%
2026-04-14	5.7000	8.3000	5.7000	8.3000	+84.444%	702	4,015	-6.627%
2026-04-13	4.2500	4.5500	4.2000	4.5000	+11.111%	13	3,969	+72.222%
2026-04-10	4.0600	4.0600	4.0500	4.0500	+2.532%	2	3,971	+91.358%
2026-04-09	4.0000	4.0000	3.9500	3.9500	-10.227%	6	3,969	+96.203%
2026-04-08	4.9000	4.9000	4.4000	4.4000	+7.579%	2	3,965	+76.136%
2026-04-07	3.9000	4.1700	3.9000	4.0900	-7.256%	15	3,966	+89.487%
2026-04-06	4.5200	4.7500	4.4000	4.4100	+2.558%	3,738	3,963	+75.737%
2026-04-02	3.7000	4.3000	3.7000	4.3000	-4.867%	18	211	+80.233%
2026-04-01	4.5000	4.5200	4.5000	4.5200	+7.619%	2	211	+71.460%
2026-03-31	4.3100	4.3100	4.2000	4.2000	+15.068%	7	211	+84.524%
2026-03-30	3.7300	3.8000	3.6500	3.6500	-9.653%	4	208	+112.329%
2026-03-27	4.3200	4.3300	4.0000	4.0400	-25.872%	34	207	+91.832%
2026-03-26	5.4500	5.4500	5.4500	5.4500	-9.917%	4	187	+42.202%
2026-03-25	5.8200	6.0500	5.8200	6.0500	-6.923%	3	191	+28.099%
2026-03-23	5.2000	6.5000	5.2000	6.5000	+19.266%	64	191	+19.231%
2026-03-20	5.4300	5.4500	5.4300	5.4500	-12.097%	3	167	+42.202%
2026-03-19	6.1700	6.2000	6.1700	6.2000	-11.429%	3	167	+25.000%
2026-03-17	6.9500	7.0000	6.8500	7.0000	+4.478%	3	166	+10.714%
2026-03-16	7.2000	7.2000	6.7000	6.7000	-4.286%	2	164	+15.672%
2026-03-13	7.2000	7.6000	7.0000	7.0000	-6.667%	10	164	+10.714%
2026-03-11	7.8500	7.8500	7.4000	7.5000	-16.201%	14	166	+3.333%
2026-03-10	8.9500	8.9500	8.9500	8.9500	+14.158%	5	172	-13.408%
2026-03-09	8.0100	8.0100	7.8400	7.8400	-6.667%	2	172	-1.148%
2026-03-06	8.5300	8.8000	8.4000	8.4000	0.000%	22	171	-7.738%
2026-03-05	9.0000	9.0000	8.4000	8.4000	-7.692%	5	164	-7.738%
2026-03-04	9.4100	9.4100	9.1000	9.1000	-5.699%	2	161	-14.835%
2026-02-27	10.0400	10.2700	9.6500	9.6500	-20.902%	11	160	-19.689%
2026-02-26	11.8500	12.2700	11.3000	12.2000	+61.804%	58	158	-36.475%
2026-02-25	7.2000	7.5400	7.2000	7.5400	+14.242%	2	132	+2.785%
2026-02-24	6.6600	6.6600	6.3000	6.6000	+4.265%	16	132	+17.424%
2026-02-23	6.6200	6.6700	6.3300	6.3300	-15.824%	9	120	+22.433%
2026-02-20	7.5200	7.5200	7.5200	7.5200	-7.843%	3	117	+3.059%
2026-02-18	7.8500	8.1600	7.8500	8.1600	-0.971%	16	114	-5.025%
2026-02-17	8.1500	8.2400	8.1500	8.2400	-5.287%	7	100	-5.947%
2026-02-13	8.7000	8.7000	8.7000	8.7000	+16.000%	1	93	-10.920%
2026-02-12	7.2200	7.5000	7.1800	7.5000	-11.765%	7	93	+3.333%
2026-02-11	8.0000	8.5000	8.0000	8.5000	-11.458%	4	89	-8.824%
2026-02-10	9.5000	9.6000	9.5000	9.6000	-2.340%	3	86	-19.271%
2026-02-06	7.8400	9.8300	7.8400	9.8300	+40.429%	9	84	-21.160%
2026-02-05	7.8600	7.8600	7.0000	7.0000	-28.934%	4	85	+10.714%
2026-02-04	9.6000	9.8500	8.7000	9.8500	+7.065%	34	81	-21.320%
2026-02-03	9.2000	9.2000	9.2000	9.2000	-18.440%	10	55	-15.761%
2026-01-30	11.2800	11.2800	11.2800	11.2800	-15.758%	2	54	-31.294%
2026-01-29	13.6000	13.6000	13.3900	13.3900	-14.930%	2	56	-42.121%
2026-01-28	15.7400	15.7400	15.7400	15.7400	-1.625%	4	55	-50.762%
2026-01-27	14.4800	16.0000	13.9800	16.0000	+15.523%	8	55	-51.563%
2026-01-26	19.0000	19.0000	13.8500	13.8500	-16.314%	15	56	-44.043%
2026-01-23	17.3200	17.3200	16.5500	16.5500	-14.866%	32	43	-53.172%
2026-01-22	19.4400	19.4400	19.4400	19.4400	+17.250%	1	11	-60.134%
2026-01-21	18.6000	18.6000	16.5800	16.5800	-24.977%	4	10	-53.257%
2026-01-20	20.9700	22.1000	20.9700	22.1000	+28.488%	5	8	-64.932%
2026-01-16	17.2000	17.2000	17.2000	17.2000	-0.578%	2	11	-54.942%
2026-01-14	17.3000	17.3000	17.3000	17.3000	-4.683%	4	11	-55.202%
2026-01-13	18.1500	18.1500	18.1500	18.1500	-7.634%	1	7	-57.300%
2026-01-09	19.6500	19.6500	19.6500	19.6500	+0.614%	5	7	-60.560%
2026-01-07	19.5300	19.5300	19.5300	19.5300	+17.509%	1	2	-60.317%
2026-01-05	16.6200	16.6200	16.6200	16.6200	+6.063%	1	2	-53.369%
2026-01-02	16.4000	16.4000	15.6700	15.6700	0.000%	2	2	-50.542%

.dark-mode .V8pZPX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V8pZPX{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261218C45IONQ Dec 18 2026 45.00 Call (IONQ261218C00045000)option OPRA

IONQ20261218C45
IONQ Dec 18 2026 45.00 Call (IONQ261218C00045000)
option OPRA