Dark

IONQ20261218C55
IONQ Dec 18 2026 55.00 Call (IONQ261218C00055000)
option OPRA

EOD

Oct 1, 2026

2.95-10.876%(-0.36)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.0500	3.1900	2.9500	2.9500	-10.876%	93	5,860	0.000%
2026-09-30	3.6300	4.2000	3.3000	3.3100	+6.774%	59	5,888	-10.876%
2026-09-29	3.5500	3.5500	2.9600	3.1000	-16.216%	33	5,845	-4.839%
2026-09-28	3.6700	4.6000	3.6700	3.7000	-2.632%	187	5,843	-20.270%
2026-09-25	3.5000	4.1300	3.5000	3.8000	-1.299%	99	5,828	-22.368%
2026-09-24	2.6500	3.9500	2.6500	3.8500	+31.849%	144	5,802	-23.377%
2026-09-23	3.9000	3.9000	2.8000	2.9200	+29.778%	180	5,714	+1.027%
2026-09-22	2.2500	2.2500	2.0000	2.2500	-4.255%	28	5,696	+31.111%
2026-09-21	2.0800	2.4300	2.0800	2.3500	+24.339%	63	5,686	+25.532%
2026-09-18	2.3100	2.3600	1.6600	1.8900	-21.901%	53	5,672	+56.085%
2026-09-17	1.8900	2.5000	1.8900	2.4200	+56.129%	71	5,685	+21.901%
2026-09-16	1.6500	1.7200	1.5000	1.5500	-6.061%	15	5,644	+90.323%
2026-09-15	1.6400	1.9000	1.6400	1.6500	-11.765%	12	5,643	+78.788%
2026-09-14	1.9800	2.0500	1.8500	1.8700	+6.250%	141	5,643	+57.754%
2026-09-11	2.0600	2.0600	1.7600	1.7600	-4.865%	78	5,639	+67.614%
2026-09-10	2.1000	2.2600	1.8500	1.8500	-21.277%	56	5,583	+59.459%
2026-09-09	2.6300	2.8000	2.3500	2.3500	-19.795%	358	5,591	+25.532%
2026-09-08	3.9000	4.4000	2.9300	2.9300	+10.566%	162	5,874	+0.683%
2026-09-04	2.6500	2.6800	2.5500	2.6500	+3.516%	73	5,763	+11.321%
2026-09-03	2.5400	2.8000	2.4800	2.5600	+19.626%	17	5,763	+15.234%
2026-09-02	2.2200	2.5200	2.0000	2.1400	-5.310%	99	5,747	+37.850%
2026-09-01	2.5000	2.5000	2.2600	2.2600	-20.702%	40	5,739	+30.531%
2026-08-31	2.6500	3.1400	2.6500	2.8500	+9.615%	20	5,724	+3.509%
2026-08-28	3.6700	3.6700	2.5600	2.6000	-39.535%	123	5,730	+13.462%
2026-08-27	3.6000	4.3500	3.6000	4.3000	+29.909%	94	5,687	-31.395%
2026-08-26	3.7500	3.7500	3.3100	3.3100	-23.908%	191	5,661	-10.876%
2026-08-25	4.0700	4.5000	3.8900	4.3500	+14.474%	60	5,526	-32.184%
2026-08-24	4.6800	4.6800	3.8000	3.8000	-30.657%	64	5,517	-22.368%
2026-08-21	4.9000	5.5500	4.6500	5.4800	+38.734%	40	5,503	-46.168%
2026-08-20	4.3500	4.3500	3.6500	3.9500	-17.708%	73	5,481	-25.316%
2026-08-19	5.0200	5.0200	4.5000	4.8000	-13.043%	21	5,502	-38.542%
2026-08-18	5.7600	5.7600	5.5200	5.5200	-16.742%	6	5,507	-46.558%
2026-08-17	6.3500	6.8500	6.3500	6.6300	-1.778%	14	5,507	-55.505%
2026-08-14	7.0500	7.1000	6.7500	6.7500	+5.140%	7	5,503	-56.296%
2026-08-13	6.7700	7.6500	6.4200	6.4200	-0.156%	470	5,501	-54.050%
2026-08-12	5.8600	6.5500	5.4900	6.4300	+15.856%	76	5,088	-54.121%
2026-08-11	5.4100	6.1000	5.4100	5.5500	-4.310%	36	5,087	-46.847%
2026-08-10	5.7500	6.1600	5.7500	5.8000	-7.937%	11	5,117	-49.138%
2026-08-07	5.5500	6.4000	5.1800	6.3000	+32.632%	2,556	5,110	-53.175%
2026-08-06	5.0500	5.4400	4.7500	4.7500	-11.215%	26	3,244	-37.895%
2026-08-05	5.8700	6.0000	5.2500	5.3500	-12.582%	35	3,242	-44.860%
2026-08-04	5.7000	6.1200	5.5600	6.1200	+13.966%	18	3,243	-51.797%
2026-08-03	4.2000	5.5000	4.2000	5.3700	+29.710%	46	3,241	-45.065%
2026-07-31	4.3000	4.3000	4.0000	4.1400	+6.154%	8	3,218	-28.744%
2026-07-30	3.2000	4.0000	3.2000	3.9000	+27.036%	85	3,212	-24.359%
2026-07-29	3.0000	3.0700	3.0000	3.0700	+0.656%	102	3,209	-3.909%
2026-07-28	3.0500	3.0500	3.0500	3.0500	-18.667%	10	3,160	-3.279%
2026-07-27	3.7500	4.2000	3.6900	3.7500	+15.385%	17	3,150	-21.333%
2026-07-24	3.6000	3.6000	3.1300	3.2500	-11.444%	11	3,144	-9.231%
2026-07-23	3.5800	3.7800	3.5800	3.6700	-8.250%	12	3,139	-19.619%
2026-07-22	4.1000	4.3500	4.0000	4.0000	-3.614%	24	3,139	-26.250%
2026-07-21	4.0500	4.4000	4.0000	4.1500	+8.639%	17	3,127	-28.916%
2026-07-20	4.3000	4.3000	3.8200	3.8200	-8.173%	20	3,121	-22.775%
2026-07-17	3.9500	4.2500	3.6700	4.1600	-2.576%	30	3,111	-29.087%
2026-07-16	4.5100	4.5100	4.2700	4.2700	-14.257%	7	3,126	-30.913%
2026-07-15	5.8400	5.8400	4.7000	4.9800	-10.270%	5	3,126	-40.763%
2026-07-13	6.2300	6.2300	5.5500	5.5500	-25.202%	56	3,127	-46.847%
2026-07-10	7.6600	7.7000	7.4200	7.4200	-14.713%	6	3,150	-60.243%
2026-07-09	9.1000	9.2000	8.7000	8.7000	-3.118%	14	3,146	-66.092%
2026-07-08	8.8000	9.0800	8.4800	8.9800	-1.319%	21	3,146	-67.149%
2026-07-07	9.6000	10.0000	8.6900	9.1000	-22.881%	11	3,144	-67.582%
2026-07-06	12.2000	12.4000	11.8000	11.8000	+3.509%	15	3,144	-75.000%
2026-07-02	14.0800	14.0800	11.4000	11.4000	-11.628%	19	3,143	-74.123%
2026-07-01	12.9500	14.5000	12.9000	12.9000	-5.495%	8	3,143	-77.132%
2026-06-30	14.0000	14.0000	13.6000	13.6500	-2.500%	17	3,142	-78.388%
2026-06-29	12.2000	14.0000	12.2000	14.0000	+9.375%	36	3,129	-78.929%
2026-06-26	13.1700	13.1700	12.8000	12.8000	+0.787%	4	3,112	-76.953%
2026-06-25	12.7500	13.6000	12.7000	12.7000	-13.605%	11	3,112	-76.772%
2026-06-24	15.0000	15.0500	14.3500	14.7000	-20.755%	21	3,112	-79.932%
2026-06-23	19.9000	19.9000	18.0400	18.5500	+3.056%	4	3,113	-84.097%
2026-06-22	16.9200	18.5800	16.9200	18.0000	+18.343%	13	3,112	-83.611%
2026-06-18	14.7900	15.2100	14.6400	15.2100	-6.400%	1,415	2,209	-80.605%
2026-06-17	16.4300	17.3500	16.1600	16.2500	-8.708%	9	2,209	-81.846%
2026-06-16	18.9700	18.9700	17.8000	17.8000	-15.839%	24	2,209	-83.427%
2026-06-15	21.5500	21.5500	20.5100	21.1500	+12.920%	7	2,229	-86.052%
2026-06-12	17.8000	18.8200	17.8000	18.7300	+2.071%	17	2,227	-84.250%
2026-06-11	17.0400	18.3500	16.8000	18.3500	+1.381%	6	2,218	-83.924%
2026-06-10	19.5400	20.0300	18.1000	18.1000	+3.725%	12	2,216	-83.702%
2026-06-09	19.5000	19.5000	15.4600	17.4500	-22.444%	16	2,214	-83.095%
2026-06-08	19.4700	22.5000	19.4700	22.5000	+23.967%	6	2,213	-86.889%
2026-06-05	20.5900	20.5900	18.1400	18.1500	-26.069%	5	2,213	-83.747%
2026-06-04	24.5500	24.5500	24.5500	24.5500	-6.547%	1	2,213	-87.984%
2026-06-03	28.4500	28.4500	26.1900	26.2700	-8.147%	44	2,213	-88.770%
2026-06-02	29.0000	29.0000	27.4500	28.6000	+6.796%	21	2,213	-89.685%
2026-05-29	25.0000	26.7800	25.0000	26.7800	-0.925%	2	2,216	-88.984%
2026-05-28	28.9200	28.9200	27.0300	27.0300	+22.585%	7	2,217	-89.086%
2026-05-27	22.0500	22.0500	22.0500	22.0500	-3.374%	1	2,213	-86.621%
2026-05-26	21.2000	23.1000	21.2000	22.8200	+5.161%	24	2,213	-87.073%
2026-05-22	21.7000	24.1200	20.6700	21.7000	+19.890%	157	2,213	-86.406%
2026-05-21	16.7500	20.0000	16.7500	18.1000	+27.465%	115	2,286	-83.702%
2026-05-20	14.0000	14.2000	13.0000	14.2000	+26.786%	19	2,286	-79.225%
2026-05-19	12.3500	12.3500	11.2000	11.2000	-7.895%	24	2,269	-73.661%
2026-05-18	14.1400	14.5000	11.4500	12.1600	-14.366%	44	2,269	-75.740%
2026-05-15	14.7500	14.9000	14.1000	14.2000	-21.978%	50	2,269	-79.225%
2026-05-14	16.0000	18.2000	16.0000	18.2000	+11.725%	50	2,254	-83.791%
2026-05-13	15.6500	17.5500	15.5000	16.2900	+10.741%	38	2,248	-81.891%
2026-05-12	18.9000	19.4700	14.3500	14.7100	-23.584%	40	2,248	-79.946%
2026-05-11	12.5000	19.4000	12.5000	19.2500	+58.306%	99	2,248	-84.675%
2026-05-08	12.0000	12.2000	10.7000	12.1600	+3.489%	12	2,245	-75.740%
2026-05-07	14.6000	14.6000	10.9500	11.7500	-24.194%	34	2,235	-74.894%
2026-05-06	13.3600	15.9500	12.9000	15.5000	+29.167%	40	2,241	-80.968%
2026-05-05	10.0500	12.0000	10.0500	12.0000	+8.108%	7	2,238	-75.417%
2026-05-04	11.3000	12.5500	10.8000	11.1000	+9.252%	22	2,233	-73.423%
2026-05-01	9.9800	10.1600	9.2500	10.1600	-2.495%	15	2,220	-70.965%
2026-04-30	9.9000	10.4200	9.9000	10.4200	+22.014%	56	2,220	-71.689%
2026-04-29	8.5000	8.5400	8.1500	8.5400	-8.467%	3	2,182	-65.457%
2026-04-24	9.0000	9.3300	9.0000	9.3300	-2.813%	28	2,183	-68.382%
2026-04-23	11.7200	11.7200	9.5000	9.6000	-21.951%	26	2,208	-69.271%
2026-04-22	12.2500	12.6000	12.1500	12.3000	+4.149%	51	2,214	-76.016%
2026-04-21	11.9000	12.3200	11.8000	11.8100	+1.986%	20	2,170	-75.021%
2026-04-20	11.0200	11.6700	10.9000	11.5800	+10.286%	17	2,170	-74.525%
2026-04-17	10.4000	10.5000	10.4000	10.5000	+1.449%	12	2,163	-71.905%
2026-04-16	10.5000	11.0000	10.3500	10.3500	+4.440%	50	2,161	-71.498%
2026-04-15	7.2500	10.2800	7.0000	9.9100	+63.802%	103	2,161	-70.232%
2026-04-14	3.9000	6.0500	3.9000	6.0500	+92.063%	18	2,101	-51.240%
2026-04-13	2.9200	3.1500	2.9200	3.1500	+8.621%	13	2,112	-6.349%
2026-04-10	2.5500	3.0000	2.5500	2.9000	+4.317%	7	2,100	+1.724%
2026-04-08	3.0000	3.0000	2.7500	2.7800	-4.138%	13	2,099	+6.115%
2026-04-07	2.8800	2.9000	2.8800	2.9000	-12.121%	2	2,094	+1.724%
2026-04-06	3.3000	3.3000	3.3000	3.3000	+3.125%	1	2,093	-10.606%
2026-04-02	2.5800	3.2000	2.5800	3.2000	+17.647%	811	2,885	-7.813%
2026-04-01	3.3000	3.3300	2.7200	2.7200	+13.808%	18	2,885	+8.456%
2026-03-30	2.8900	2.8900	2.3900	2.3900	-16.140%	10	2,884	+23.431%
2026-03-27	3.1200	3.1200	2.8500	2.8500	-18.571%	9	2,884	+3.509%
2026-03-26	3.8500	3.8500	3.5000	3.5000	-12.500%	2	2,879	-15.714%
2026-03-25	4.0000	4.0000	4.0000	4.0000	-6.977%	23	2,880	-26.250%
2026-03-24	4.3500	4.3500	4.3000	4.3000	-10.417%	2	2,880	-31.395%
2026-03-23	4.0000	4.8000	4.0000	4.8000	+16.788%	5	2,879	-38.542%
2026-03-20	3.9000	4.1500	3.9000	4.1100	-2.143%	2,890	2,883	-28.224%
2026-03-19	4.2000	4.2000	4.2000	4.2000	-10.638%	1	3,761	-29.762%
2026-03-18	4.8000	4.9800	4.7000	4.7000	-1.053%	8	3,760	-37.234%
2026-03-17	4.9500	5.0000	4.7500	4.7500	-2.062%	26	3,764	-37.895%
2026-03-16	5.0200	5.0200	4.8500	4.8500	-8.144%	5	3,762	-39.175%
2026-03-13	5.2800	5.2800	5.2800	5.2800	-4.000%	1	3,762	-44.129%
2026-03-11	5.5000	5.5000	5.5000	5.5000	-16.667%	1	3,762	-46.364%
2026-03-10	6.0000	6.6000	6.0000	6.6000	+2.644%	4	3,762	-55.303%
2026-03-09	6.4300	6.4300	6.4300	6.4300	+16.909%	5	3,758	-54.121%
2026-03-06	6.6500	6.7000	5.5000	5.5000	-13.386%	26	3,753	-46.364%
2026-03-05	6.3500	6.3500	6.3500	6.3500	-8.369%	1	3,732	-53.543%
2026-03-04	7.0000	7.0000	6.9300	6.9300	+12.683%	2	3,731	-57.431%
2026-03-03	7.3900	7.4500	6.1500	6.1500	-15.753%	5	3,732	-52.033%
2026-02-27	7.8000	7.8000	7.3000	7.3000	-25.128%	3	3,729	-59.589%
2026-02-26	8.1000	9.7500	8.1000	9.7500	+58.537%	31	3,729	-69.744%
2026-02-25	5.7600	6.1500	5.7600	6.1500	+20.588%	3	3,719	-52.033%
2026-02-24	4.9400	5.3800	4.8800	5.1000	-1.923%	3,698	3,719	-42.157%
2026-02-20	5.2000	5.2000	5.2000	5.2000	-16.129%	1	70	-43.269%
2026-02-17	5.9400	6.2000	5.9400	6.2000	-11.429%	2	70	-52.419%
2026-02-06	5.9000	7.0000	5.9000	7.0000	+28.913%	27	70	-57.857%
2026-02-05	5.8300	5.8300	5.4300	5.4300	-20.147%	12	71	-45.672%
2026-02-04	7.3300	7.3300	6.8000	6.8000	-20.468%	20	61	-56.618%
2026-02-02	8.6100	8.6100	8.5500	8.5500	-5.000%	2	53	-65.497%
2026-01-30	9.5000	9.5000	8.7500	9.0000	-18.330%	7	52	-67.222%
2026-01-29	11.0200	11.0200	11.0200	11.0200	-8.167%	3	53	-73.230%
2026-01-28	12.0000	12.0000	12.0000	12.0000	+4.348%	4	50	-75.417%
2026-01-27	11.1200	11.5000	11.1200	11.5000	+1.770%	5	46	-74.348%
2026-01-26	14.5700	14.5700	11.3000	11.3000	-22.603%	5	42	-73.894%
2026-01-16	14.6000	14.6000	14.6000	14.6000	+4.286%	1	38	-79.795%
2026-01-15	15.0100	15.0100	14.0000	14.0000	-3.846%	5	38	-78.929%
2026-01-13	14.5600	14.5600	14.5600	14.5600	-8.023%	1	38	-79.739%
2026-01-12	15.8300	15.8300	15.8300	15.8300	+6.242%	1	37	-81.364%
2026-01-08	14.9000	14.9000	14.9000	14.9000	-3.871%	1	37	-80.201%
2026-01-07	15.5000	15.5000	15.5000	15.5000	+11.111%	1	37	-80.968%
2026-01-06	15.0000	15.0000	13.9500	13.9500	-5.743%	14	36	-78.853%
2026-01-05	14.8000	14.8000	14.8000	14.8000	+18.400%	15	12	-80.068%
2026-01-02	13.0000	13.0000	12.5000	12.5000	0.000%	12	12	-76.400%

.dark-mode .RnrcYS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RnrcYS{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261218C55IONQ Dec 18 2026 55.00 Call (IONQ261218C00055000)option OPRA

IONQ20261218C55
IONQ Dec 18 2026 55.00 Call (IONQ261218C00055000)
option OPRA