Dark

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

EOD

Aug 5, 2026

5.35-12.582%(-0.77)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.8700	6.0000	5.2500	5.3500	-12.582%	35	3,242	0.000%
2026-08-04	5.7000	6.1200	5.5600	6.1200	+13.966%	18	3,243	-12.582%
2026-08-03	4.2000	5.5000	4.2000	5.3700	+29.710%	46	3,241	-0.372%
2026-07-31	4.3000	4.3000	4.0000	4.1400	+6.154%	8	3,218	+29.227%
2026-07-30	3.2000	4.0000	3.2000	3.9000	+27.036%	85	3,212	+37.179%
2026-07-29	3.0000	3.0700	3.0000	3.0700	+0.656%	102	3,209	+74.267%
2026-07-28	3.0500	3.0500	3.0500	3.0500	-18.667%	10	3,160	+75.410%
2026-07-27	3.7500	4.2000	3.6900	3.7500	+15.385%	17	3,150	+42.667%
2026-07-24	3.6000	3.6000	3.1300	3.2500	-11.444%	11	3,144	+64.615%
2026-07-23	3.5800	3.7800	3.5800	3.6700	-8.250%	12	3,139	+45.777%
2026-07-22	4.1000	4.3500	4.0000	4.0000	-3.614%	24	3,139	+33.750%
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	+40.052%
2026-07-17	3.9500	4.2500	3.6700	4.1600	-2.576%	30	3,111	+28.606%
2026-07-16	4.5100	4.5100	4.2700	4.2700	-14.257%	7	3,126	+25.293%
2026-07-15	5.8400	5.8400	4.7000	4.9800	-10.270%	5	3,126	+7.430%
2026-07-13	6.2300	6.2300	5.5500	5.5500	-25.202%	56	3,127	-3.604%
2026-07-10	7.6600	7.7000	7.4200	7.4200	-14.713%	6	3,150	-27.898%
2026-07-09	9.1000	9.2000	8.7000	8.7000	-3.118%	14	3,146	-38.506%
2026-07-08	8.8000	9.0800	8.4800	8.9800	-1.319%	21	3,146	-40.423%
2026-07-07	9.6000	10.0000	8.6900	9.1000	-22.881%	11	3,144	-41.209%
2026-07-06	12.2000	12.4000	11.8000	11.8000	+3.509%	15	3,144	-54.661%
2026-07-02	14.0800	14.0800	11.4000	11.4000	-11.628%	19	3,143	-53.070%
2026-07-01	12.9500	14.5000	12.9000	12.9000	-5.495%	8	3,143	-58.527%
2026-06-30	14.0000	14.0000	13.6000	13.6500	-2.500%	17	3,142	-60.806%
2026-06-29	12.2000	14.0000	12.2000	14.0000	+9.375%	36	3,129	-61.786%
2026-06-26	13.1700	13.1700	12.8000	12.8000	+0.787%	4	3,112	-58.203%
2026-06-25	12.7500	13.6000	12.7000	12.7000	-13.605%	11	3,112	-57.874%
2026-06-24	15.0000	15.0500	14.3500	14.7000	-20.755%	21	3,112	-63.605%
2026-06-23	19.9000	19.9000	18.0400	18.5500	+3.056%	4	3,113	-71.159%
2026-06-22	16.9200	18.5800	16.9200	18.0000	+18.343%	13	3,112	-70.278%
2026-06-18	14.7900	15.2100	14.6400	15.2100	-6.400%	1,415	2,209	-64.826%
2026-06-17	16.4300	17.3500	16.1600	16.2500	-8.708%	9	2,209	-67.077%
2026-06-16	18.9700	18.9700	17.8000	17.8000	-15.839%	24	2,209	-69.944%
2026-06-15	21.5500	21.5500	20.5100	21.1500	+12.920%	7	2,229	-74.704%
2026-06-12	17.8000	18.8200	17.8000	18.7300	+2.071%	17	2,227	-71.436%
2026-06-11	17.0400	18.3500	16.8000	18.3500	+1.381%	6	2,218	-70.845%
2026-06-10	19.5400	20.0300	18.1000	18.1000	+3.725%	12	2,216	-70.442%
2026-06-09	19.5000	19.5000	15.4600	17.4500	-22.444%	16	2,214	-69.341%
2026-06-08	19.4700	22.5000	19.4700	22.5000	+23.967%	6	2,213	-76.222%
2026-06-05	20.5900	20.5900	18.1400	18.1500	-26.069%	5	2,213	-70.523%
2026-06-04	24.5500	24.5500	24.5500	24.5500	-6.547%	1	2,213	-78.208%
2026-06-03	28.4500	28.4500	26.1900	26.2700	-8.147%	44	2,213	-79.635%
2026-06-02	29.0000	29.0000	27.4500	28.6000	+6.796%	21	2,213	-81.294%
2026-05-29	25.0000	26.7800	25.0000	26.7800	-0.925%	2	2,216	-80.022%
2026-05-28	28.9200	28.9200	27.0300	27.0300	+22.585%	7	2,217	-80.207%
2026-05-27	22.0500	22.0500	22.0500	22.0500	-3.374%	1	2,213	-75.737%
2026-05-26	21.2000	23.1000	21.2000	22.8200	+5.161%	24	2,213	-76.556%
2026-05-22	21.7000	24.1200	20.6700	21.7000	+19.890%	157	2,213	-75.346%
2026-05-21	16.7500	20.0000	16.7500	18.1000	+27.465%	115	2,286	-70.442%
2026-05-20	14.0000	14.2000	13.0000	14.2000	+26.786%	19	2,286	-62.324%
2026-05-19	12.3500	12.3500	11.2000	11.2000	-7.895%	24	2,269	-52.232%
2026-05-18	14.1400	14.5000	11.4500	12.1600	-14.366%	44	2,269	-56.003%
2026-05-15	14.7500	14.9000	14.1000	14.2000	-21.978%	50	2,269	-62.324%
2026-05-14	16.0000	18.2000	16.0000	18.2000	+11.725%	50	2,254	-70.604%
2026-05-13	15.6500	17.5500	15.5000	16.2900	+10.741%	38	2,248	-67.158%
2026-05-12	18.9000	19.4700	14.3500	14.7100	-23.584%	40	2,248	-63.630%
2026-05-11	12.5000	19.4000	12.5000	19.2500	+58.306%	99	2,248	-72.208%
2026-05-08	12.0000	12.2000	10.7000	12.1600	+3.489%	12	2,245	-56.003%
2026-05-07	14.6000	14.6000	10.9500	11.7500	-24.194%	34	2,235	-54.468%
2026-05-06	13.3600	15.9500	12.9000	15.5000	+29.167%	40	2,241	-65.484%
2026-05-05	10.0500	12.0000	10.0500	12.0000	+8.108%	7	2,238	-55.417%
2026-05-04	11.3000	12.5500	10.8000	11.1000	+9.252%	22	2,233	-51.802%
2026-05-01	9.9800	10.1600	9.2500	10.1600	-2.495%	15	2,220	-47.343%
2026-04-30	9.9000	10.4200	9.9000	10.4200	+22.014%	56	2,220	-48.656%
2026-04-29	8.5000	8.5400	8.1500	8.5400	-8.467%	3	2,182	-37.354%
2026-04-24	9.0000	9.3300	9.0000	9.3300	-2.813%	28	2,183	-42.658%
2026-04-23	11.7200	11.7200	9.5000	9.6000	-21.951%	26	2,208	-44.271%
2026-04-22	12.2500	12.6000	12.1500	12.3000	+4.149%	51	2,214	-56.504%
2026-04-21	11.9000	12.3200	11.8000	11.8100	+1.986%	20	2,170	-54.699%
2026-04-20	11.0200	11.6700	10.9000	11.5800	+10.286%	17	2,170	-53.800%
2026-04-17	10.4000	10.5000	10.4000	10.5000	+1.449%	12	2,163	-49.048%
2026-04-16	10.5000	11.0000	10.3500	10.3500	+4.440%	50	2,161	-48.309%
2026-04-15	7.2500	10.2800	7.0000	9.9100	+63.802%	103	2,161	-46.014%
2026-04-14	3.9000	6.0500	3.9000	6.0500	+92.063%	18	2,101	-11.570%
2026-04-13	2.9200	3.1500	2.9200	3.1500	+8.621%	13	2,112	+69.841%
2026-04-10	2.5500	3.0000	2.5500	2.9000	+4.317%	7	2,100	+84.483%
2026-04-08	3.0000	3.0000	2.7500	2.7800	-4.138%	13	2,099	+92.446%
2026-04-07	2.8800	2.9000	2.8800	2.9000	-12.121%	2	2,094	+84.483%
2026-04-06	3.3000	3.3000	3.3000	3.3000	+3.125%	1	2,093	+62.121%
2026-04-02	2.5800	3.2000	2.5800	3.2000	+17.647%	811	2,885	+67.188%
2026-04-01	3.3000	3.3300	2.7200	2.7200	+13.808%	18	2,885	+96.691%
2026-03-30	2.8900	2.8900	2.3900	2.3900	-16.140%	10	2,884	+123.849%
2026-03-27	3.1200	3.1200	2.8500	2.8500	-18.571%	9	2,884	+87.719%
2026-03-26	3.8500	3.8500	3.5000	3.5000	-12.500%	2	2,879	+52.857%
2026-03-25	4.0000	4.0000	4.0000	4.0000	-6.977%	23	2,880	+33.750%
2026-03-24	4.3500	4.3500	4.3000	4.3000	-10.417%	2	2,880	+24.419%
2026-03-23	4.0000	4.8000	4.0000	4.8000	+16.788%	5	2,879	+11.458%
2026-03-20	3.9000	4.1500	3.9000	4.1100	-2.143%	2,890	2,883	+30.170%
2026-03-19	4.2000	4.2000	4.2000	4.2000	-10.638%	1	3,761	+27.381%
2026-03-18	4.8000	4.9800	4.7000	4.7000	-1.053%	8	3,760	+13.830%
2026-03-17	4.9500	5.0000	4.7500	4.7500	-2.062%	26	3,764	+12.632%
2026-03-16	5.0200	5.0200	4.8500	4.8500	-8.144%	5	3,762	+10.309%
2026-03-13	5.2800	5.2800	5.2800	5.2800	-4.000%	1	3,762	+1.326%
2026-03-11	5.5000	5.5000	5.5000	5.5000	-16.667%	1	3,762	-2.727%
2026-03-10	6.0000	6.6000	6.0000	6.6000	+2.644%	4	3,762	-18.939%
2026-03-09	6.4300	6.4300	6.4300	6.4300	+16.909%	5	3,758	-16.796%
2026-03-06	6.6500	6.7000	5.5000	5.5000	-13.386%	26	3,753	-2.727%
2026-03-05	6.3500	6.3500	6.3500	6.3500	-8.369%	1	3,732	-15.748%
2026-03-04	7.0000	7.0000	6.9300	6.9300	+12.683%	2	3,731	-22.799%
2026-03-03	7.3900	7.4500	6.1500	6.1500	-15.753%	5	3,732	-13.008%
2026-02-27	7.8000	7.8000	7.3000	7.3000	-25.128%	3	3,729	-26.712%
2026-02-26	8.1000	9.7500	8.1000	9.7500	+58.537%	31	3,729	-45.128%
2026-02-25	5.7600	6.1500	5.7600	6.1500	+20.588%	3	3,719	-13.008%
2026-02-24	4.9400	5.3800	4.8800	5.1000	-1.923%	3,698	3,719	+4.902%
2026-02-20	5.2000	5.2000	5.2000	5.2000	-16.129%	1	70	+2.885%
2026-02-17	5.9400	6.2000	5.9400	6.2000	-11.429%	2	70	-13.710%
2026-02-06	5.9000	7.0000	5.9000	7.0000	+28.913%	27	70	-23.571%
2026-02-05	5.8300	5.8300	5.4300	5.4300	-20.147%	12	71	-1.473%
2026-02-04	7.3300	7.3300	6.8000	6.8000	-20.468%	20	61	-21.324%
2026-02-02	8.6100	8.6100	8.5500	8.5500	-5.000%	2	53	-37.427%
2026-01-30	9.5000	9.5000	8.7500	9.0000	-18.330%	7	52	-40.556%
2026-01-29	11.0200	11.0200	11.0200	11.0200	-8.167%	3	53	-51.452%
2026-01-28	12.0000	12.0000	12.0000	12.0000	+4.348%	4	50	-55.417%
2026-01-27	11.1200	11.5000	11.1200	11.5000	+1.770%	5	46	-53.478%
2026-01-26	14.5700	14.5700	11.3000	11.3000	-22.603%	5	42	-52.655%
2026-01-16	14.6000	14.6000	14.6000	14.6000	+4.286%	1	38	-63.356%
2026-01-15	15.0100	15.0100	14.0000	14.0000	-3.846%	5	38	-61.786%
2026-01-13	14.5600	14.5600	14.5600	14.5600	-8.023%	1	38	-63.255%
2026-01-12	15.8300	15.8300	15.8300	15.8300	+6.242%	1	37	-66.203%
2026-01-08	14.9000	14.9000	14.9000	14.9000	-3.871%	1	37	-64.094%
2026-01-07	15.5000	15.5000	15.5000	15.5000	+11.111%	1	37	-65.484%
2026-01-06	15.0000	15.0000	13.9500	13.9500	-5.743%	14	36	-61.649%
2026-01-05	14.8000	14.8000	14.8000	14.8000	+18.400%	15	12	-63.851%
2026-01-02	13.0000	13.0000	12.5000	12.5000	0.000%	12	12	-57.200%

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