Dark

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

EOD

Oct 1, 2026

5.75-4.167%(-0.25)185

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.8800	6.3500	5.5700	5.7500	-4.167%	185	8,121	0.000%
2026-09-30	6.5800	8.0000	5.9500	6.0000	+2.564%	713	8,026	-4.167%
2026-09-29	6.9300	6.9300	5.8500	5.8500	-10.000%	284	7,973	-1.709%
2026-09-28	8.0000	8.5000	6.5000	6.5000	-8.836%	1,398	7,758	-11.538%
2026-09-25	6.6400	7.6500	6.4000	7.1300	+4.088%	1,104	7,373	-19.355%
2026-09-24	5.1500	7.3500	5.1300	6.8500	+24.772%	838	7,611	-16.058%
2026-09-23	7.2500	7.2500	5.2500	5.4900	+20.659%	1,646	7,425	+4.736%
2026-09-22	4.2500	4.5500	4.1500	4.5500	-2.361%	95	6,913	+26.374%
2026-09-21	4.1000	4.7000	4.1000	4.6600	+22.632%	498	6,926	+23.391%
2026-09-18	4.8000	4.8000	3.2500	3.8000	-18.280%	199	6,845	+51.316%
2026-09-17	3.6000	4.7400	3.6000	4.6500	+50.485%	1,226	6,787	+23.656%
2026-09-16	3.3000	3.3500	2.8800	3.0900	-3.438%	166	6,003	+86.084%
2026-09-15	3.5000	3.5500	3.2000	3.2000	-11.111%	279	5,931	+79.688%
2026-09-14	3.1000	3.8500	3.1000	3.6000	+9.091%	230	5,891	+59.722%
2026-09-11	3.3700	3.6600	3.3000	3.3000	-7.042%	108	5,741	+74.242%
2026-09-10	3.8000	4.1500	3.5500	3.5500	-16.471%	111	5,791	+61.972%
2026-09-09	5.1500	5.1500	4.2500	4.2500	-20.709%	85	5,747	+35.294%
2026-09-08	5.8000	7.5000	5.1000	5.3600	+12.842%	1,728	5,710	+7.276%
2026-09-04	4.8100	4.8500	4.6000	4.7500	+3.261%	148	6,257	+21.053%
2026-09-03	4.6800	5.0000	4.5500	4.6000	+15.000%	39	6,257	+25.000%
2026-09-02	4.2000	4.3000	3.6300	4.0000	-6.977%	53	6,234	+43.750%
2026-09-01	4.6500	4.6500	4.1200	4.3000	-10.417%	40	6,190	+33.721%
2026-08-31	5.0000	5.6000	4.8000	4.8000	+2.128%	108	6,187	+19.792%
2026-08-28	5.7300	5.7300	4.6000	4.7000	-31.884%	483	6,250	+22.340%
2026-08-27	6.2000	7.1300	6.2000	6.9000	+21.479%	441	6,007	-16.667%
2026-08-26	6.3000	6.5000	5.6800	5.6800	-20.000%	35	5,631	+1.232%
2026-08-25	6.6000	7.1000	6.2500	7.1000	+13.419%	14	5,603	-19.014%
2026-08-24	8.0000	8.0000	6.2600	6.2600	-28.457%	33	5,596	-8.147%
2026-08-21	7.3000	8.9000	7.2500	8.7500	+31.579%	652	5,583	-34.286%
2026-08-20	7.2500	7.2500	5.9300	6.6500	-11.333%	116	5,673	-13.534%
2026-08-19	7.5000	7.9100	7.1500	7.5000	-10.714%	169	5,667	-23.333%
2026-08-18	8.6500	9.5000	8.3400	8.4000	-16.000%	53	5,667	-31.548%
2026-08-17	9.1500	10.2500	9.1500	10.0000	-0.596%	55	5,687	-42.500%
2026-08-14	8.9500	10.5000	8.9400	10.0600	+2.653%	228	5,644	-42.843%
2026-08-13	9.3000	11.0500	9.3000	9.8000	+3.158%	78	5,503	-41.327%
2026-08-12	9.1300	9.5500	8.4500	9.5000	+6.622%	373	5,507	-39.474%
2026-08-11	8.2000	8.9100	8.1700	8.9100	+8.924%	117	5,434	-35.466%
2026-08-10	9.1000	9.2000	8.1800	8.1800	-15.408%	632	5,414	-29.707%
2026-08-07	8.4800	9.6700	7.7500	9.6700	+48.769%	1,189	5,212	-40.538%
2026-08-06	8.0800	8.1500	6.5000	6.5000	-16.129%	534	5,538	-11.538%
2026-08-05	8.3700	8.3900	7.7500	7.7500	-11.932%	2,263	5,579	-25.806%
2026-08-04	8.7000	8.9500	7.9000	8.8000	+13.548%	1,206	6,325	-34.659%
2026-08-03	6.0000	8.0000	5.6500	7.7500	+36.204%	346	5,922	-25.806%
2026-07-31	5.8900	6.1300	5.6600	5.6900	-2.735%	93	5,914	+1.054%
2026-07-30	5.0000	5.9000	5.0000	5.8500	+25.806%	106	5,838	-1.709%
2026-07-29	5.2000	5.2000	4.4500	4.6500	-8.644%	122	5,763	+23.656%
2026-07-28	4.6500	5.2500	4.4000	5.0900	-13.729%	173	5,754	+12.967%
2026-07-27	6.4700	6.5000	5.5000	5.9000	+19.433%	36	5,665	-2.542%
2026-07-24	5.2500	5.2500	4.8200	4.9400	-8.519%	5	5,667	+16.397%
2026-07-23	5.1600	5.5500	4.9500	5.4000	-10.744%	89	5,665	+6.481%
2026-07-22	6.1500	6.3500	6.0500	6.0500	-1.626%	52	5,641	-4.959%
2026-07-21	5.8500	6.2000	5.6500	6.1500	+7.143%	5,666	5,631	-6.504%
2026-07-20	6.1500	6.1500	5.6500	5.7400	-1.034%	9	3,406	+0.174%
2026-07-17	5.4000	6.1000	5.3000	5.8000	-5.997%	23	3,400	-0.862%
2026-07-16	6.5000	6.5000	5.9000	6.1700	-12.108%	57	3,386	-6.807%
2026-07-15	8.6500	8.6500	6.8900	7.0200	-12.250%	24	3,340	-18.091%
2026-07-14	8.2500	8.6400	7.9000	8.0000	0.000%	36	3,328	-28.125%
2026-07-13	9.0000	9.1700	7.9000	8.0000	-21.951%	176	3,308	-28.125%
2026-07-10	10.1700	10.8000	10.0000	10.2500	-12.766%	32	3,148	-43.902%
2026-07-09	11.8700	11.8700	11.7500	11.7500	-1.838%	9	3,125	-51.064%
2026-07-08	12.4600	12.4600	11.5000	11.9700	-3.468%	12	3,116	-51.963%
2026-07-07	13.4000	13.4000	11.6300	12.4000	-19.271%	30	3,109	-53.629%
2026-07-06	16.0000	16.0000	15.3600	15.3600	-0.583%	2	3,090	-62.565%
2026-07-02	14.9900	15.4500	14.9900	15.4500	-2.524%	2	3,089	-62.783%
2026-06-26	15.8500	15.8500	15.8500	15.8500	-5.203%	1	3,089	-63.722%
2026-06-25	17.4200	17.4500	16.7200	16.7200	-25.985%	9	3,089	-65.610%
2026-06-23	24.0000	24.0000	22.5900	22.5900	-0.221%	2	3,091	-74.546%
2026-06-22	21.8000	23.0000	21.8000	22.6400	+19.472%	16	3,091	-74.602%
2026-06-18	18.9500	18.9500	18.9500	18.9500	-5.250%	5	3,088	-69.657%
2026-06-17	20.0000	20.0000	20.0000	20.0000	-5.927%	1	3,088	-71.250%
2026-06-16	21.9000	22.1000	21.0000	21.2600	-16.888%	5	3,088	-72.954%
2026-06-15	25.5800	25.5800	25.5800	25.5800	+15.122%	1	3,085	-77.522%
2026-06-12	22.7500	24.0500	22.2200	22.2200	-1.113%	5	3,085	-74.122%
2026-06-11	21.2300	22.4700	21.2300	22.4700	+1.674%	4	3,084	-74.410%
2026-06-10	24.5000	24.5000	22.1000	22.1000	+0.455%	3,725	3,081	-73.982%
2026-06-09	22.6000	22.6000	21.7800	22.0000	-17.603%	3	4,110	-73.864%
2026-06-08	25.0200	27.0500	25.0200	26.7000	+22.309%	5	4,110	-78.464%
2026-06-05	26.1200	26.1200	21.8300	21.8300	-23.937%	18	4,110	-73.660%
2026-06-04	29.7700	29.8900	28.7000	28.7000	-7.924%	16	4,108	-79.965%
2026-06-03	31.1700	31.1700	31.1700	31.1700	-8.324%	1	4,098	-81.553%
2026-06-02	33.6300	34.2000	32.4900	34.0000	+3.659%	19	4,098	-83.088%
2026-06-01	31.0000	32.8000	31.0000	32.8000	+4.094%	9	4,102	-82.470%
2026-05-29	32.3800	32.4000	30.7600	31.5100	-3.106%	30	4,111	-81.752%
2026-05-28	30.5200	32.9500	30.4400	32.5200	+11.945%	62	4,105	-82.319%
2026-05-27	24.0500	29.0500	24.0500	29.0500	+5.829%	13	4,131	-80.207%
2026-05-26	25.1100	28.0800	24.6500	27.4500	+2.578%	69	4,135	-79.053%
2026-05-22	22.3000	29.1000	22.3000	26.7600	+16.196%	48	4,132	-78.513%
2026-05-21	19.6500	24.2000	19.6500	23.0300	+30.113%	75	4,110	-75.033%
2026-05-20	17.7000	17.7000	17.7000	17.7000	+14.786%	3	4,110	-67.514%
2026-05-19	14.9000	15.7500	14.9000	15.4200	+3.908%	6	4,109	-62.711%
2026-05-18	14.8400	14.8400	14.8400	14.8400	-20.769%	1	4,109	-61.253%
2026-05-15	18.4400	18.7300	18.4400	18.7300	-16.459%	66	4,109	-69.301%
2026-05-14	22.9000	22.9000	22.4200	22.4200	+7.478%	2	4,174	-74.353%
2026-05-13	20.5500	20.8600	20.5500	20.8600	+7.194%	3	4,172	-72.435%
2026-05-12	20.0000	20.0000	19.2500	19.4600	-13.318%	4	4,172	-70.452%
2026-05-11	20.0300	22.9500	20.0300	22.4500	+38.837%	64	4,172	-74.388%
2026-05-08	15.1500	16.1700	13.8000	16.1700	+12.292%	33	4,185	-64.440%
2026-05-07	17.0000	17.5500	14.4000	14.4000	-25.272%	26	4,189	-60.069%
2026-05-06	17.2800	19.5000	17.2800	19.2700	+22.974%	39	4,190	-70.161%
2026-05-05	14.3500	15.6700	13.7500	15.6700	+10.742%	89	4,205	-63.306%
2026-05-04	14.9900	16.1100	14.1500	14.1500	+2.909%	29	4,139	-59.364%
2026-05-01	13.0000	14.3400	13.0000	13.7500	+1.103%	8	4,126	-58.182%
2026-04-30	11.9000	13.6000	11.9000	13.6000	+21.104%	44	4,126	-57.721%
2026-04-29	10.9500	11.2300	10.8300	11.2300	-11.922%	35	4,121	-48.798%
2026-04-28	12.0000	13.0500	12.0000	12.7500	+9.914%	27	4,099	-54.902%
2026-04-27	11.9600	11.9600	11.6000	11.6000	-0.172%	6	4,097	-50.431%
2026-04-24	12.6500	12.6500	11.3000	11.6200	-7.410%	51	4,100	-50.516%
2026-04-23	15.0200	15.0200	12.1300	12.5500	-18.506%	61	4,055	-54.183%
2026-04-22	16.2800	16.4600	15.0000	15.4000	+4.762%	31	4,057	-62.662%
2026-04-21	15.4000	16.0000	14.7000	14.7000	-7.837%	140	4,043	-60.884%
2026-04-20	14.3000	15.9500	14.3000	15.9500	+10.000%	28	4,043	-63.950%
2026-04-17	13.5000	14.5000	13.2000	14.5000	+5.072%	141	4,042	-60.345%
2026-04-16	13.1100	14.0000	12.3500	13.8000	+6.154%	27	4,030	-58.333%
2026-04-15	10.0000	13.0000	9.3000	13.0000	+56.627%	190	4,025	-55.769%
2026-04-14	5.7000	8.3000	5.7000	8.3000	+84.444%	702	4,015	-30.723%
2026-04-13	4.2500	4.5500	4.2000	4.5000	+11.111%	13	3,969	+27.778%
2026-04-10	4.0600	4.0600	4.0500	4.0500	+2.532%	2	3,971	+41.975%
2026-04-09	4.0000	4.0000	3.9500	3.9500	-10.227%	6	3,969	+45.570%
2026-04-08	4.9000	4.9000	4.4000	4.4000	+7.579%	2	3,965	+30.682%
2026-04-07	3.9000	4.1700	3.9000	4.0900	-7.256%	15	3,966	+40.587%
2026-04-06	4.5200	4.7500	4.4000	4.4100	+2.558%	3,738	3,963	+30.385%
2026-04-02	3.7000	4.3000	3.7000	4.3000	-4.867%	18	211	+33.721%
2026-04-01	4.5000	4.5200	4.5000	4.5200	+7.619%	2	211	+27.212%
2026-03-31	4.3100	4.3100	4.2000	4.2000	+15.068%	7	211	+36.905%
2026-03-30	3.7300	3.8000	3.6500	3.6500	-9.653%	4	208	+57.534%
2026-03-27	4.3200	4.3300	4.0000	4.0400	-25.872%	34	207	+42.327%
2026-03-26	5.4500	5.4500	5.4500	5.4500	-9.917%	4	187	+5.505%
2026-03-25	5.8200	6.0500	5.8200	6.0500	-6.923%	3	191	-4.959%
2026-03-23	5.2000	6.5000	5.2000	6.5000	+19.266%	64	191	-11.538%
2026-03-20	5.4300	5.4500	5.4300	5.4500	-12.097%	3	167	+5.505%
2026-03-19	6.1700	6.2000	6.1700	6.2000	-11.429%	3	167	-7.258%
2026-03-17	6.9500	7.0000	6.8500	7.0000	+4.478%	3	166	-17.857%
2026-03-16	7.2000	7.2000	6.7000	6.7000	-4.286%	2	164	-14.179%
2026-03-13	7.2000	7.6000	7.0000	7.0000	-6.667%	10	164	-17.857%
2026-03-11	7.8500	7.8500	7.4000	7.5000	-16.201%	14	166	-23.333%
2026-03-10	8.9500	8.9500	8.9500	8.9500	+14.158%	5	172	-35.754%
2026-03-09	8.0100	8.0100	7.8400	7.8400	-6.667%	2	172	-26.658%
2026-03-06	8.5300	8.8000	8.4000	8.4000	0.000%	22	171	-31.548%
2026-03-05	9.0000	9.0000	8.4000	8.4000	-7.692%	5	164	-31.548%
2026-03-04	9.4100	9.4100	9.1000	9.1000	-5.699%	2	161	-36.813%
2026-02-27	10.0400	10.2700	9.6500	9.6500	-20.902%	11	160	-40.415%
2026-02-26	11.8500	12.2700	11.3000	12.2000	+61.804%	58	158	-52.869%
2026-02-25	7.2000	7.5400	7.2000	7.5400	+14.242%	2	132	-23.740%
2026-02-24	6.6600	6.6600	6.3000	6.6000	+4.265%	16	132	-12.879%
2026-02-23	6.6200	6.6700	6.3300	6.3300	-15.824%	9	120	-9.163%
2026-02-20	7.5200	7.5200	7.5200	7.5200	-7.843%	3	117	-23.537%
2026-02-18	7.8500	8.1600	7.8500	8.1600	-0.971%	16	114	-29.534%
2026-02-17	8.1500	8.2400	8.1500	8.2400	-5.287%	7	100	-30.218%
2026-02-13	8.7000	8.7000	8.7000	8.7000	+16.000%	1	93	-33.908%
2026-02-12	7.2200	7.5000	7.1800	7.5000	-11.765%	7	93	-23.333%
2026-02-11	8.0000	8.5000	8.0000	8.5000	-11.458%	4	89	-32.353%
2026-02-10	9.5000	9.6000	9.5000	9.6000	-2.340%	3	86	-40.104%
2026-02-06	7.8400	9.8300	7.8400	9.8300	+40.429%	9	84	-41.506%
2026-02-05	7.8600	7.8600	7.0000	7.0000	-28.934%	4	85	-17.857%
2026-02-04	9.6000	9.8500	8.7000	9.8500	+7.065%	34	81	-41.624%
2026-02-03	9.2000	9.2000	9.2000	9.2000	-18.440%	10	55	-37.500%
2026-01-30	11.2800	11.2800	11.2800	11.2800	-15.758%	2	54	-49.025%
2026-01-29	13.6000	13.6000	13.3900	13.3900	-14.930%	2	56	-57.058%
2026-01-28	15.7400	15.7400	15.7400	15.7400	-1.625%	4	55	-63.469%
2026-01-27	14.4800	16.0000	13.9800	16.0000	+15.523%	8	55	-64.063%
2026-01-26	19.0000	19.0000	13.8500	13.8500	-16.314%	15	56	-58.484%
2026-01-23	17.3200	17.3200	16.5500	16.5500	-14.866%	32	43	-65.257%
2026-01-22	19.4400	19.4400	19.4400	19.4400	+17.250%	1	11	-70.422%
2026-01-21	18.6000	18.6000	16.5800	16.5800	-24.977%	4	10	-65.320%
2026-01-20	20.9700	22.1000	20.9700	22.1000	+28.488%	5	8	-73.982%
2026-01-16	17.2000	17.2000	17.2000	17.2000	-0.578%	2	11	-66.570%
2026-01-14	17.3000	17.3000	17.3000	17.3000	-4.683%	4	11	-66.763%
2026-01-13	18.1500	18.1500	18.1500	18.1500	-7.634%	1	7	-68.320%
2026-01-09	19.6500	19.6500	19.6500	19.6500	+0.614%	5	7	-70.738%
2026-01-07	19.5300	19.5300	19.5300	19.5300	+17.509%	1	2	-70.558%
2026-01-05	16.6200	16.6200	16.6200	16.6200	+6.063%	1	2	-65.403%
2026-01-02	16.4000	16.4000	15.6700	15.6700	0.000%	2	2	-63.306%

.dark-mode .dtq0Y8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dtq0Y8{ 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