Dark

IONQ20261218C50
IONQ Dec 18 2026 50.00 Call (IONQ261218C00050000)
option OPRA

EOD

Oct 1, 2026

4.12-2.138%(-0.09)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.2500	4.4000	4.0000	4.1200	-2.138%	69	4,349	0.000%
2026-09-30	5.0000	6.0000	4.2100	4.2100	+0.238%	380	4,306	-2.138%
2026-09-29	5.2500	5.2500	4.2000	4.2000	-12.500%	305	4,383	-1.905%
2026-09-28	5.2000	6.3000	4.8000	4.8000	-6.250%	269	4,372	-14.167%
2026-09-25	5.0000	5.6600	4.6500	5.1200	-1.349%	458	4,333	-19.531%
2026-09-24	3.9500	5.4500	3.7500	5.1900	+31.392%	704	4,035	-20.617%
2026-09-23	5.5500	5.5500	3.8000	3.9500	+19.697%	806	4,090	+4.304%
2026-09-22	3.2300	3.3000	2.9600	3.3000	+3.125%	143	4,061	+24.848%
2026-09-21	3.0000	3.4000	2.8600	3.2000	+13.074%	777	4,168	+28.750%
2026-09-18	3.0000	3.0000	2.3300	2.8300	-9.873%	268	4,510	+45.583%
2026-09-17	2.5000	3.4200	2.4200	3.1400	+56.219%	1,047	4,442	+31.210%
2026-09-16	2.3500	2.4000	2.0000	2.0100	-10.667%	278	4,864	+104.975%
2026-09-15	2.6400	2.6400	2.1800	2.2500	-12.791%	136	4,836	+83.111%
2026-09-14	1.9500	2.8500	1.9500	2.5800	+7.950%	1,480	4,787	+59.690%
2026-09-11	2.4700	2.7500	2.3800	2.3900	-8.077%	1,008	5,961	+72.385%
2026-09-10	2.9300	3.0400	2.5800	2.6000	-16.129%	933	5,715	+58.462%
2026-09-09	3.9500	3.9500	3.1000	3.1000	-19.481%	111	5,700	+32.903%
2026-09-08	4.5500	5.8200	3.8500	3.8500	+6.944%	1,266	5,672	+7.013%
2026-09-04	3.2000	3.6500	3.2000	3.6000	+5.882%	79	5,410	+14.444%
2026-09-03	2.9700	3.7200	2.9700	3.4000	+19.298%	118	5,410	+21.176%
2026-09-02	2.9200	3.0400	2.6200	2.8500	-8.065%	183	5,376	+44.561%
2026-09-01	3.6000	3.6000	3.0500	3.1000	-26.190%	73	5,326	+32.903%
2026-08-31	3.5000	4.2000	3.5000	4.2000	+13.514%	41	5,308	-1.905%
2026-08-28	4.7500	4.7500	3.3900	3.7000	-30.970%	840	5,292	+11.351%
2026-08-27	4.6000	5.5900	4.6000	5.3600	+21.267%	2,091	4,618	-23.134%
2026-08-26	4.7000	4.7000	4.3100	4.4200	-20.360%	84	2,732	-6.787%
2026-08-25	4.9500	5.5500	4.9500	5.5500	+13.265%	53	2,662	-25.766%
2026-08-24	5.6800	6.0000	4.9000	4.9000	-30.986%	122	2,633	-15.918%
2026-08-21	5.5000	7.1000	5.5000	7.1000	+37.066%	114	2,599	-41.972%
2026-08-20	5.6000	5.6000	4.6400	5.1800	-11.905%	92	2,556	-20.463%
2026-08-19	6.0000	6.3000	5.7500	5.8800	-13.909%	21	2,513	-29.932%
2026-08-18	7.2800	7.3000	6.7700	6.8300	-18.301%	31	2,500	-39.678%
2026-08-17	7.6500	8.3600	7.6500	8.3600	+3.594%	13	2,493	-50.718%
2026-08-14	7.4500	8.6000	7.4500	8.0700	+6.887%	73	2,485	-48.947%
2026-08-13	8.0500	9.0800	7.5500	7.5500	-3.205%	39	2,459	-45.430%
2026-08-12	7.0000	7.8900	6.6500	7.8000	+10.638%	1,026	2,434	-47.179%
2026-08-11	6.8500	7.2000	6.7900	7.0500	+4.136%	373	2,705	-41.560%
2026-08-10	7.9000	7.9000	6.7700	6.7700	-14.843%	40	2,345	-39.143%
2026-08-07	6.5500	8.0300	6.5500	7.9500	+43.243%	46	2,341	-48.176%
2026-08-06	6.4000	6.6000	5.5500	5.5500	-15.909%	7	2,333	-25.766%
2026-08-05	6.9000	6.9000	6.4000	6.6000	-10.811%	22	2,336	-37.576%
2026-08-04	7.0000	7.4000	6.5000	7.4000	+19.355%	23	2,328	-44.324%
2026-08-03	6.0000	6.8500	6.0000	6.2000	+24.000%	259	2,317	-33.548%
2026-07-31	5.2300	5.5800	4.8000	5.0000	+4.384%	1,013	2,310	-17.600%
2026-07-30	3.8000	4.7900	3.8000	4.7900	+36.857%	17	2,995	-13.987%
2026-07-29	4.0000	4.1500	3.5000	3.5000	-14.634%	39	2,987	+17.714%
2026-07-28	4.3000	4.3000	3.6600	4.1000	-18.000%	67	2,981	+0.488%
2026-07-27	4.5000	5.0000	4.1500	5.0000	+26.904%	9	3,012	-17.600%
2026-07-24	4.0000	4.1000	3.7500	3.9400	-27.037%	39	3,007	+4.569%
2026-07-23	3.6300	5.4000	3.6300	5.4000	+8.000%	19	3,002	-23.704%
2026-07-22	5.0000	5.1500	4.9000	5.0000	-0.990%	1,054	2,998	-17.600%
2026-07-21	5.0000	5.3000	4.9000	5.0500	+6.316%	13	1,962	-18.416%
2026-07-20	4.7500	5.1800	4.6500	4.7500	-2.464%	48	1,955	-13.263%
2026-07-17	4.1500	5.0000	4.1500	4.8700	-2.988%	23	1,929	-15.400%
2026-07-16	5.4000	5.4900	4.9000	5.0200	-15.913%	82	1,917	-17.928%
2026-07-15	6.2000	6.3500	5.6700	5.9700	-9.545%	59	1,967	-30.988%
2026-07-14	7.2000	7.4000	6.6000	6.6000	-0.302%	22	1,980	-37.576%
2026-07-13	8.0500	8.0500	6.5000	6.6200	-24.083%	148	1,969	-37.764%
2026-07-10	9.7600	9.7600	8.5000	8.7200	-14.927%	35	1,932	-52.752%
2026-07-09	10.7500	10.7500	10.1000	10.2500	+1.085%	18	1,918	-59.805%
2026-07-08	10.2000	10.6000	9.4400	10.1400	-8.235%	39	1,917	-59.369%
2026-07-07	11.7000	11.7000	9.8300	11.0500	-10.163%	61	1,910	-62.715%
2026-07-06	14.0000	14.3000	12.3000	12.3000	-2.381%	25	1,932	-66.504%
2026-07-02	14.3000	14.8100	12.2000	12.6000	-16.612%	24	1,927	-67.302%
2026-07-01	15.4500	16.2500	15.1100	15.1100	-7.866%	25	1,927	-72.733%
2026-06-30	16.2700	16.5200	16.2700	16.4000	+0.306%	5	1,906	-74.878%
2026-06-29	15.0700	16.3500	14.2200	16.3500	+20.221%	12	1,906	-74.801%
2026-06-26	15.1500	15.1500	13.6000	13.6000	-6.207%	9	1,908	-69.706%
2026-06-25	16.8800	16.8800	14.1000	14.5000	-13.278%	38	1,908	-71.586%
2026-06-24	17.7400	17.7400	16.7000	16.7200	-14.256%	13	1,890	-75.359%
2026-06-23	22.0000	22.0000	19.5000	19.5000	-2.010%	10	1,889	-78.872%
2026-06-22	19.8900	19.9500	19.0000	19.9000	+18.806%	15	1,887	-79.296%
2026-06-18	17.2500	17.2500	16.7500	16.7500	-11.842%	4	1,886	-75.403%
2026-06-17	18.7000	19.0000	18.2000	19.0000	0.000%	6	1,886	-78.316%
2026-06-16	22.2500	22.2500	19.0000	19.0000	-18.803%	17	1,886	-78.316%
2026-06-15	22.0000	23.5000	22.0000	23.4000	+20.930%	9	1,881	-82.393%
2026-06-12	20.8500	20.8500	19.3500	19.3500	-5.610%	4	1,880	-78.708%
2026-06-11	18.8000	20.5000	18.8000	20.5000	+5.128%	2	1,876	-79.902%
2026-06-09	23.5000	23.5000	17.5000	19.5000	-16.560%	15	1,876	-78.872%
2026-06-08	21.0000	23.8500	21.0000	23.3700	+22.935%	13	1,883	-82.371%
2026-06-05	24.4300	24.4300	19.0100	19.0100	-27.443%	24	1,893	-78.327%
2026-06-04	27.1500	27.5300	26.0500	26.2000	-6.429%	41	1,907	-84.275%
2026-06-03	29.1900	29.1900	28.0000	28.0000	-8.197%	21	1,882	-85.286%
2026-06-02	31.0000	31.0000	30.5000	30.5000	+2.178%	4	1,876	-86.492%
2026-06-01	31.0600	31.0600	29.8500	29.8500	+2.931%	28	1,876	-86.198%
2026-05-29	28.0000	29.0000	28.0000	29.0000	-1.024%	10	1,877	-85.793%
2026-05-28	28.2500	30.7000	27.7900	29.3000	+18.145%	32	1,882	-85.939%
2026-05-27	24.0000	25.0000	21.4000	24.8000	-1.587%	55	1,864	-83.387%
2026-05-26	23.0000	25.2000	22.0000	25.2000	+1.002%	68	1,827	-83.651%
2026-05-22	22.0000	26.2500	22.0000	24.9500	+21.352%	36	1,827	-83.487%
2026-05-21	17.4500	22.0000	17.0000	20.5600	+28.020%	24	1,831	-79.961%
2026-05-20	14.0000	16.0800	13.7700	16.0600	+23.538%	140	1,831	-74.346%
2026-05-19	13.6500	13.6500	12.3400	13.0000	-7.473%	23	1,914	-68.308%
2026-05-18	15.2000	15.2000	13.1500	14.0500	-12.733%	157	1,914	-70.676%
2026-05-15	16.6000	16.8300	16.1000	16.1000	-21.845%	27	1,914	-74.410%
2026-05-14	18.3500	20.6000	18.3500	20.6000	+17.714%	29	1,967	-80.000%
2026-05-13	17.5700	17.8500	17.5000	17.5000	-4.943%	4	1,991	-76.457%
2026-05-12	18.1600	18.4100	16.5000	18.4100	-9.221%	11	1,991	-77.621%
2026-05-11	16.2700	21.0800	16.2700	20.2800	+43.728%	35	1,991	-79.684%
2026-05-08	13.6000	14.1100	12.3000	14.1100	+9.891%	51	1,980	-70.801%
2026-05-07	15.4000	15.8400	12.4000	12.8400	-25.565%	354	1,959	-67.913%
2026-05-06	15.0000	17.7500	14.7000	17.2500	+23.745%	399	2,121	-76.116%
2026-05-05	12.4500	13.9400	11.9000	13.9400	+8.991%	23	1,808	-70.445%
2026-05-04	12.8500	14.1500	12.6000	12.7900	+1.107%	21	1,803	-67.787%
2026-05-01	11.3300	12.6500	11.3300	12.6500	+10.480%	16	1,797	-67.431%
2026-04-30	10.4000	11.4500	10.4000	11.4500	+17.076%	4	1,797	-64.017%
2026-04-29	10.3000	10.3000	9.7500	9.7800	-13.604%	4	1,794	-57.873%
2026-04-28	11.4500	11.4500	10.8200	11.3200	+7.810%	27	1,796	-63.604%
2026-04-27	10.5500	10.5500	9.8500	10.5000	0.000%	3	1,786	-60.762%
2026-04-24	10.4000	10.6700	10.3900	10.5000	-5.830%	104	1,785	-60.762%
2026-04-23	13.0700	13.0700	10.0500	11.1500	-16.354%	59	1,786	-63.049%
2026-04-22	13.5800	14.4800	13.3300	13.3300	+2.934%	37	1,736	-69.092%
2026-04-21	13.5000	14.0100	12.9500	12.9500	-8.026%	19	1,724	-68.185%
2026-04-20	12.5000	14.2600	12.5000	14.0800	+12.460%	25	1,717	-70.739%
2026-04-17	11.7800	12.5200	11.3500	12.5200	-1.804%	19	1,704	-67.093%
2026-04-16	11.5000	12.7500	10.5000	12.7500	+13.839%	402	1,701	-67.686%
2026-04-15	8.9000	11.5300	8.9000	11.2000	+63.504%	56	1,365	-63.214%
2026-04-14	5.0000	7.0000	5.0000	6.8500	+82.667%	97	1,343	-39.854%
2026-04-13	3.4300	3.7500	3.4300	3.7500	+9.649%	33	1,293	+9.867%
2026-04-10	2.8900	3.4200	2.8900	3.4200	+5.231%	4	1,290	+20.468%
2026-04-09	3.4400	3.4400	3.2500	3.2500	-1.515%	3	1,288	+26.769%
2026-04-08	3.8000	3.8000	3.3000	3.3000	-5.444%	40	1,286	+24.848%
2026-04-07	3.4900	3.4900	3.4900	3.4900	-8.399%	2	1,265	+18.052%
2026-04-06	3.6600	3.8500	3.6600	3.8100	-0.781%	6	1,265	+8.136%
2026-04-02	3.2500	3.8400	3.2500	3.8400	+18.154%	114	1,153	+7.292%
2026-04-01	4.0000	4.0000	3.2500	3.2500	-10.959%	39	1,153	+26.769%
2026-03-31	3.4500	3.6500	3.4500	3.6500	+25.000%	8	1,139	+12.877%
2026-03-30	2.8600	2.9200	2.8500	2.9200	-11.782%	7	1,143	+41.096%
2026-03-27	3.7500	3.7500	3.3100	3.3100	-21.190%	25	1,143	+24.471%
2026-03-26	4.6000	4.6000	4.2000	4.2000	-13.580%	56	1,125	-1.905%
2026-03-25	5.7200	5.7500	4.8600	4.8600	-10.000%	20	1,113	-15.226%
2026-03-23	4.8500	5.4000	4.8500	5.4000	+16.883%	13	1,097	-23.704%
2026-03-20	4.9000	5.1000	4.5000	4.6200	-9.412%	68	1,103	-10.823%
2026-03-19	4.8000	5.3000	4.8000	5.1000	-8.108%	335	1,103	-19.216%
2026-03-18	5.9000	5.9000	5.5400	5.5500	-5.290%	68	1,102	-25.766%
2026-03-17	5.7900	5.8600	5.7900	5.8600	+2.988%	9	1,089	-29.693%
2026-03-16	6.0500	6.0500	5.5000	5.6900	-6.721%	12	1,088	-27.592%
2026-03-13	6.2300	6.2300	6.1000	6.1000	-1.613%	3	1,089	-32.459%
2026-03-12	6.5000	6.5000	6.0000	6.2000	+5.085%	14	1,090	-33.548%
2026-03-11	6.8000	6.8000	5.9000	5.9000	-21.333%	4	1,082	-30.169%
2026-03-10	7.4200	7.5000	7.4200	7.5000	0.000%	6	1,085	-45.067%
2026-03-06	7.6000	7.6000	7.4000	7.5000	+9.649%	5	1,082	-45.067%
2026-03-05	6.8400	6.8400	6.8400	6.8400	-15.556%	1	1,079	-39.766%
2026-03-04	9.0500	9.0500	8.1000	8.1000	+2.273%	3	1,080	-49.136%
2026-03-03	7.9200	7.9200	7.9200	7.9200	-6.604%	1	1,080	-47.980%
2026-03-02	8.4800	8.4800	8.4800	8.4800	0.000%	1	1,079	-51.415%
2026-02-27	9.5900	9.5900	8.4800	8.4800	-19.238%	10	1,078	-51.415%
2026-02-26	9.6500	10.6500	9.6500	10.5000	+50.000%	21	1,085	-60.762%
2026-02-25	6.2500	7.0000	6.2500	7.0000	+19.658%	2	1,073	-41.143%
2026-02-24	5.5500	5.8500	5.5500	5.8500	+5.978%	6	1,073	-29.573%
2026-02-23	6.0000	6.0000	5.5000	5.5200	-12.796%	8	1,071	-25.362%
2026-02-20	6.4800	6.4800	6.2500	6.3300	-3.359%	9	1,065	-34.913%
2026-02-19	6.4700	6.5500	6.4700	6.5500	-6.429%	2	1,068	-37.099%
2026-02-18	7.0000	7.0000	7.0000	7.0000	+7.692%	5	1,066	-41.143%
2026-02-17	6.5000	6.5000	6.5000	6.5000	-12.399%	7	1,061	-36.615%
2026-02-13	6.0500	7.4200	6.0500	7.4200	+2.628%	2	1,053	-44.474%
2026-02-11	7.1600	7.2300	7.1600	7.2300	-9.963%	8	1,053	-43.015%
2026-02-10	8.0000	8.0300	8.0000	8.0300	-4.405%	4	1,046	-48.692%
2026-02-09	7.7500	8.4000	7.7500	8.4000	-2.326%	3	1,042	-50.952%
2026-02-06	6.7000	8.6000	6.7000	8.6000	+38.710%	9	1,043	-52.093%
2026-02-05	6.7000	6.7000	6.2000	6.2000	-20.513%	502	1,040	-33.548%
2026-02-04	8.0000	8.0000	7.4500	7.8000	-18.325%	1,507	1,154	-47.179%
2026-02-03	9.6500	9.6500	9.0100	9.5500	+3.243%	103	52	-56.859%
2026-02-02	10.3000	10.4300	9.2500	9.2500	-7.500%	17	35	-55.459%
2026-01-30	11.0000	11.2000	10.0000	10.0000	-15.896%	25	33	-58.800%
2026-01-29	13.3000	13.5000	11.8300	11.8900	-15.912%	24	38	-65.349%
2026-01-28	14.1400	14.1400	14.1400	14.1400	+7.365%	8	32	-70.863%
2026-01-27	12.7000	13.1700	12.3200	13.1700	+4.111%	15	24	-68.717%
2026-01-26	15.3000	15.3000	12.2100	12.6500	-18.806%	9	19	-67.431%
2026-01-23	15.5800	15.5800	15.5800	15.5800	-5.173%	1	14	-73.556%
2026-01-22	16.3500	16.4300	16.3500	16.4300	-1.203%	2	14	-74.924%
2026-01-21	16.5500	16.6300	14.8000	16.6300	-14.057%	9	14	-75.225%
2026-01-20	18.5000	19.3500	18.5000	19.3500	+11.399%	3	12	-78.708%
2026-01-16	16.7000	17.3700	16.7000	17.3700	+5.273%	2	9	-76.281%
2026-01-15	16.5000	16.5000	16.5000	16.5000	+6.452%	1	9	-75.030%
2026-01-14	15.5000	15.5000	15.5000	15.5000	-6.061%	9	9	-73.419%
2026-01-13	16.5000	16.5000	16.5000	16.5000	-6.250%	1	11	-75.030%
2026-01-12	17.4700	17.6000	17.4700	17.6000	+2.924%	9	11	-76.591%
2026-01-08	17.1000	17.1000	17.1000	17.1000	+0.588%	1	2	-75.906%
2026-01-05	16.1400	17.0000	16.1400	17.0000	0.000%	2	2	-75.765%

.dark-mode .DYH4BG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DYH4BG{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261218C50IONQ Dec 18 2026 50.00 Call (IONQ261218C00050000)option OPRA

IONQ20261218C50
IONQ Dec 18 2026 50.00 Call (IONQ261218C00050000)
option OPRA