Dark

IONQ20261218C60
IONQ Dec 18 2026 60.00 Call (IONQ261218C00060000)
option OPRA

EOD

Oct 1, 2026

2.14-3.167%(-0.07)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.2000	2.3100	2.0500	2.1400	-3.167%	81	1,841	0.000%
2026-09-30	2.5400	3.1500	2.2000	2.2100	+1.376%	46	1,839	-3.167%
2026-09-29	2.5500	2.5500	2.1800	2.1800	-10.656%	74	1,829	-1.835%
2026-09-28	3.5000	3.5000	2.4400	2.4400	-12.230%	347	1,848	-12.295%
2026-09-25	2.6500	3.1500	2.6000	2.7800	-3.472%	213	1,740	-23.022%
2026-09-24	2.2000	3.0500	2.0000	2.8800	+33.953%	175	1,759	-25.694%
2026-09-23	2.9000	3.0000	2.1100	2.1500	+30.303%	160	1,716	-0.465%
2026-09-22	1.6300	1.8000	1.5000	1.6500	+1.227%	60	1,676	+29.697%
2026-09-21	1.6400	1.7500	1.5000	1.6300	+30.400%	162	1,631	+31.288%
2026-09-18	1.4500	1.4600	1.2500	1.2500	-30.556%	61	1,487	+71.200%
2026-09-17	1.4500	1.8400	1.4500	1.8000	+57.895%	101	1,492	+18.889%
2026-09-16	1.2400	1.3000	1.0800	1.1400	-8.800%	37	1,498	+87.719%
2026-09-15	1.3900	1.3900	1.2500	1.2500	-10.714%	41	1,508	+71.200%
2026-09-14	1.4600	1.5700	1.3400	1.4000	+5.263%	39	1,532	+52.857%
2026-09-11	1.4200	1.5100	1.3100	1.3300	-6.993%	30	1,494	+60.902%
2026-09-10	1.6600	1.7500	1.4300	1.4300	-23.118%	50	1,504	+49.650%
2026-09-09	2.2100	2.2100	1.8500	1.8600	-19.130%	10	1,531	+15.054%
2026-09-08	2.9800	3.5800	2.2800	2.3000	+9.524%	84	1,530	-6.957%
2026-09-04	1.7900	2.1000	1.7900	2.1000	+6.061%	21	1,545	+1.905%
2026-09-03	1.9500	2.1500	1.9500	1.9800	+17.160%	45	1,545	+8.081%
2026-09-02	1.7000	1.7000	1.5000	1.6900	-2.312%	44	1,514	+26.627%
2026-09-01	1.8700	1.8700	1.7200	1.7300	-24.454%	37	1,511	+23.699%
2026-08-31	1.9500	2.3900	1.9500	2.2900	+10.096%	26	1,517	-6.550%
2026-08-28	2.8200	2.8200	1.9700	2.0800	-36.196%	129	1,499	+2.885%
2026-08-27	3.3500	3.3700	3.2000	3.2600	+23.019%	22	1,468	-34.356%
2026-08-26	3.1000	3.1000	2.6400	2.6500	-25.352%	58	1,453	-19.245%
2026-08-25	3.1200	3.5500	3.1000	3.5500	+18.333%	68	1,433	-39.718%
2026-08-24	3.8200	3.8200	3.0000	3.0000	-32.735%	79	1,418	-28.667%
2026-08-21	3.6000	4.4600	3.4000	4.4600	+56.491%	54	1,442	-52.018%
2026-08-20	3.5000	3.5000	2.8500	2.8500	-22.973%	44	1,427	-24.912%
2026-08-19	4.2000	4.2000	3.6000	3.7000	-11.905%	410	1,422	-42.162%
2026-08-18	4.8000	4.8000	4.2000	4.2000	-24.324%	19	1,248	-49.048%
2026-08-17	5.3100	5.6500	5.3000	5.5500	+1.835%	41	1,239	-61.441%
2026-08-14	5.3000	5.6500	5.3000	5.4500	+4.207%	26	1,239	-60.734%
2026-08-13	5.4700	6.3500	5.2000	5.2300	-1.321%	82	1,227	-59.082%
2026-08-12	4.8000	5.4500	4.5300	5.3000	+11.579%	152	1,242	-59.623%
2026-08-11	4.6000	4.7500	4.3500	4.7500	+2.814%	7	1,214	-54.947%
2026-08-10	4.7000	5.0500	4.5500	4.6200	-14.126%	166	1,213	-53.680%
2026-08-07	4.7000	5.5000	4.5600	5.3800	+29.639%	12	1,291	-60.223%
2026-08-06	4.4300	4.8000	4.0100	4.1500	-6.532%	28	1,288	-48.434%
2026-08-05	4.5000	4.8500	4.4400	4.4400	-13.450%	303	1,277	-51.802%
2026-08-04	4.8200	5.2000	4.8200	5.1300	+17.391%	164	979	-58.285%
2026-08-03	4.0500	4.6300	4.0500	4.3700	+28.529%	38	828	-51.030%
2026-07-31	3.5200	3.5200	3.1000	3.4000	+13.333%	17	813	-37.059%
2026-07-30	2.7500	3.1900	2.7400	3.0000	+11.111%	21	805	-28.667%
2026-07-29	2.7000	2.7000	2.4000	2.7000	-3.915%	13	802	-20.741%
2026-07-28	2.4600	2.8200	2.4600	2.8100	-14.848%	19	802	-23.843%
2026-07-27	3.0400	3.6000	3.0400	3.3000	+26.923%	21	785	-35.152%
2026-07-24	2.7900	2.7900	2.5800	2.6000	-20.000%	52	777	-17.692%
2026-07-23	3.6300	3.6300	2.8800	3.2500	-2.695%	87	775	-34.154%
2026-07-22	3.4500	3.7000	3.3400	3.3400	-3.188%	25	827	-35.928%
2026-07-21	3.4400	3.5300	3.3900	3.4500	+7.813%	58	844	-37.971%
2026-07-20	3.5500	3.6000	3.2000	3.2000	-10.364%	29	840	-33.125%
2026-07-17	3.5000	3.5700	3.0900	3.5700	-2.725%	37	828	-40.056%
2026-07-16	4.4900	4.4900	3.5400	3.6700	-12.411%	155	831	-41.689%
2026-07-15	4.7500	4.7500	4.1000	4.1900	-15.354%	13	854	-48.926%
2026-07-14	5.0500	5.0500	4.9500	4.9500	+4.211%	3	851	-56.768%
2026-07-13	5.1400	5.6000	4.7500	4.7500	-26.923%	22	850	-54.947%
2026-07-10	6.6000	6.8000	5.9100	6.5000	-14.698%	20	844	-67.077%
2026-07-09	8.3500	8.3500	7.1400	7.6200	+1.600%	13	833	-71.916%
2026-07-08	7.8900	8.5000	7.1000	7.5000	-6.832%	22	822	-71.467%
2026-07-07	8.0000	8.3000	7.3000	8.0500	-17.181%	58	806	-73.416%
2026-07-06	11.0000	11.3000	9.7000	9.7200	-1.619%	13	843	-77.984%
2026-07-02	12.6000	12.6000	9.8000	9.8800	-3.797%	20	848	-78.340%
2026-07-01	10.2700	10.2700	10.2700	10.2700	-15.681%	1	848	-79.163%
2026-06-30	12.6700	12.6700	12.1800	12.1800	+2.353%	44	847	-82.430%
2026-06-29	11.5000	11.9000	11.5000	11.9000	+2.146%	2	883	-82.017%
2026-06-26	11.7000	11.7000	11.4000	11.6500	+3.556%	43	882	-81.631%
2026-06-25	13.7500	13.7500	11.2500	11.2500	-9.054%	10	848	-80.978%
2026-06-24	14.0000	14.0000	12.3700	12.3700	-19.150%	15	853	-82.700%
2026-06-23	17.6000	17.6000	15.3000	15.3000	-3.103%	71	858	-86.013%
2026-06-22	14.3500	18.4000	14.3500	15.7900	+10.035%	24	791	-86.447%
2026-06-18	14.5500	14.5500	13.4200	14.3500	-3.041%	33	772	-85.087%
2026-06-17	13.8500	14.8000	13.8500	14.8000	-0.068%	2	772	-85.541%
2026-06-16	18.1500	18.1500	14.7500	14.8100	-22.176%	34	772	-85.550%
2026-06-15	18.7500	19.0300	18.5000	19.0300	+19.761%	4	764	-88.755%
2026-06-12	16.9000	17.2500	15.8500	15.8900	-2.515%	14	765	-86.532%
2026-06-11	14.8100	17.2000	14.8100	16.3000	+3.165%	26	767	-86.871%
2026-06-10	17.4000	18.4500	15.8000	15.8000	+0.765%	31	765	-86.456%
2026-06-09	16.8500	16.8500	13.7000	15.6800	-20.000%	9	763	-86.352%
2026-06-08	18.6000	20.7100	18.6000	19.6000	+22.042%	61	759	-89.082%
2026-06-05	19.1000	19.1000	15.1000	16.0600	-31.660%	32	804	-86.675%
2026-06-03	25.0000	26.7800	23.4600	23.5000	-5.242%	38	803	-90.894%
2026-06-02	26.2500	26.2500	24.8000	24.8000	-2.707%	7	818	-91.371%
2026-06-01	26.2500	26.6100	25.4900	25.4900	+0.950%	12	819	-91.605%
2026-05-29	24.9900	25.2500	24.3700	25.2500	+0.238%	5	821	-91.525%
2026-05-28	22.4000	26.4200	22.0100	25.1900	+14.396%	72	824	-91.505%
2026-05-27	20.0000	22.2000	18.5000	22.0200	+7.415%	26	773	-90.282%
2026-05-26	21.7000	21.7000	18.6900	20.5000	+2.500%	34	777	-89.561%
2026-05-22	17.6700	22.0000	17.6700	20.0000	+20.846%	67	786	-89.300%
2026-05-21	15.1200	18.7500	15.1200	16.5500	+33.146%	337	774	-87.069%
2026-05-20	11.0000	12.4300	11.0000	12.4300	+37.348%	43	774	-82.784%
2026-05-19	10.5000	10.5000	9.0500	9.0500	-14.783%	3	470	-76.354%
2026-05-18	12.3100	12.3100	10.4000	10.6200	-17.354%	83	470	-79.849%
2026-05-15	12.9200	13.4500	12.7500	12.8500	-22.121%	32	470	-83.346%
2026-05-14	14.8000	16.5000	14.5000	16.5000	+10.000%	25	407	-87.030%
2026-05-13	14.3500	15.0000	14.2000	15.0000	-1.639%	9	417	-85.733%
2026-05-12	16.1800	17.9000	13.6000	15.2500	-7.632%	45	417	-85.967%
2026-05-11	12.4500	17.3500	12.4500	16.5100	+51.468%	153	417	-87.038%
2026-05-08	10.9700	10.9700	9.5900	10.9000	+5.010%	10	353	-80.367%
2026-05-07	13.5500	13.5500	10.3800	10.3800	-25.857%	17	353	-79.383%
2026-05-06	12.2500	14.2500	11.3100	14.0000	+29.870%	130	353	-84.714%
2026-05-05	10.1000	10.7800	9.2500	10.7800	+9.776%	12	332	-80.148%
2026-05-04	10.4000	11.2800	9.8200	9.8200	+3.696%	40	332	-78.208%
2026-05-01	8.7500	9.8300	8.7500	9.4700	+2.378%	27	306	-77.402%
2026-04-30	8.0500	9.2500	8.0500	9.2500	+18.895%	15	306	-76.865%
2026-04-29	7.6400	7.7800	7.6400	7.7800	-10.575%	2	296	-72.494%
2026-04-28	8.7000	8.7000	8.7000	8.7000	-0.571%	1	294	-75.402%
2026-04-27	7.6000	8.7500	7.5500	8.7500	+6.318%	15	293	-75.543%
2026-04-24	7.7500	8.2300	7.5900	8.2300	-4.302%	17	289	-73.998%
2026-04-23	10.2000	10.5000	8.0000	8.6000	-21.389%	8	282	-75.116%
2026-04-22	10.8000	10.9400	10.8000	10.9400	+5.192%	6	281	-80.439%
2026-04-21	11.0800	11.0800	10.4000	10.4000	-6.137%	6	281	-79.423%
2026-04-20	10.0000	11.1200	9.9200	11.0800	+14.227%	42	281	-80.686%
2026-04-17	9.9300	10.0000	9.0700	9.7000	+0.103%	78	245	-77.938%
2026-04-16	7.8500	9.6900	7.8500	9.6900	+7.667%	173	170	-77.915%
2026-04-15	7.2500	9.0000	7.2500	9.0000	+85.567%	62	220	-76.222%
2026-04-14	3.5000	5.2000	3.5000	4.8500	+81.648%	32	209	-55.876%
2026-04-13	2.4800	2.6700	2.4500	2.6700	+13.617%	157	201	-19.850%
2026-04-10	2.3500	2.3500	2.3500	2.3500	+3.070%	1	132	-8.936%
2026-04-09	2.2800	2.2800	2.2800	2.2800	-8.800%	1	131	-6.140%
2026-04-08	2.5000	2.5000	2.5000	2.5000	-1.961%	1	130	-14.400%
2026-04-06	2.5500	2.5500	2.5500	2.5500	+2.410%	2	130	-16.078%
2026-04-02	2.3300	2.4900	2.3300	2.4900	+4.622%	2	133	-14.056%
2026-04-01	2.6500	2.6500	2.3800	2.3800	-3.252%	11	133	-10.084%
2026-03-31	2.4600	2.4600	2.4600	2.4600	+21.182%	1	122	-13.008%
2026-03-30	2.0200	2.0300	2.0200	2.0300	-15.417%	2	123	+5.419%
2026-03-27	3.0000	3.0000	2.4000	2.4000	-18.367%	12	124	-10.833%
2026-03-26	3.3000	3.3000	2.9400	2.9400	-27.407%	13	132	-27.211%
2026-03-25	4.0500	4.0500	4.0500	4.0500	+6.579%	6	121	-47.160%
2026-03-24	3.7500	3.8000	3.7000	3.8000	-5.000%	6	115	-43.684%
2026-03-23	3.6000	4.0000	3.5700	4.0000	+19.403%	29	112	-46.500%
2026-03-20	3.7000	3.7000	3.3500	3.3500	-19.277%	6	103	-36.119%
2026-03-18	4.2200	4.2200	4.1500	4.1500	-1.659%	8	105	-48.434%
2026-03-17	4.2000	4.3300	4.2000	4.2200	-2.540%	21	103	-49.289%
2026-03-16	4.2200	4.3300	4.2200	4.3300	-1.591%	5	103	-50.577%
2026-03-13	4.7800	4.7800	4.4000	4.4000	-1.124%	2	100	-51.364%
2026-03-12	4.4500	4.4500	4.4500	4.4500	-2.412%	1	102	-51.910%
2026-03-11	4.5000	4.5600	4.5000	4.5600	-10.588%	14	101	-53.070%
2026-03-09	5.1100	5.2000	5.1000	5.1000	-8.438%	17	89	-58.039%
2026-03-06	5.5700	5.5700	5.5700	5.5700	+4.112%	1	79	-61.580%
2026-03-05	5.5000	5.5200	5.3500	5.3500	-11.716%	3	78	-60.000%
2026-03-04	6.0600	6.0600	6.0600	6.0600	-8.042%	1	77	-64.686%
2026-03-02	6.5900	6.5900	6.5900	6.5900	+2.171%	1	76	-67.527%
2026-02-27	6.3900	6.4500	6.3900	6.4500	-25.174%	6	75	-66.822%
2026-02-26	7.8900	8.6200	7.7400	8.6200	+58.165%	27	74	-75.174%
2026-02-25	4.9900	5.4500	4.9900	5.4500	+18.736%	3	60	-60.734%
2026-02-24	4.5900	4.5900	4.5900	4.5900	+9.286%	4	60	-53.377%
2026-02-23	4.2000	4.2000	4.2000	4.2000	-20.000%	10	60	-49.048%
2026-02-19	5.2500	5.2500	5.2500	5.2500	+5.000%	1	50	-59.238%
2026-02-18	5.0000	5.0000	5.0000	5.0000	-5.482%	1	49	-57.200%
2026-02-17	5.3000	5.3000	5.2900	5.2900	-12.126%	6	48	-59.546%
2026-02-13	5.1000	6.0200	5.0500	6.0200	+15.326%	10	50	-64.452%
2026-02-12	5.2200	5.2200	5.2200	5.2200	-17.011%	3	50	-59.004%
2026-02-10	6.2900	6.2900	6.2900	6.2900	-1.256%	1	47	-65.978%
2026-02-09	6.3700	6.3700	6.3700	6.3700	-2.000%	1	48	-66.405%
2026-02-06	5.4200	6.5000	5.4200	6.5000	+27.701%	3	47	-67.077%
2026-02-05	5.3400	5.3400	5.0900	5.0900	-30.274%	2	44	-57.957%
2026-02-03	7.3000	7.3000	7.3000	7.3000	-2.276%	2	44	-70.685%
2026-02-02	8.1400	8.1400	7.4700	7.4700	-2.987%	6	44	-71.352%
2026-01-30	8.0800	8.0800	7.7000	7.7000	-22.379%	19	41	-72.208%
2026-01-29	9.9200	9.9200	9.9200	9.9200	-10.952%	3	36	-78.427%
2026-01-27	11.1400	11.1400	11.1400	11.1400	+13.096%	4	39	-80.790%
2026-01-26	14.0000	14.0000	9.8500	9.8500	-26.107%	5	35	-78.274%
2026-01-22	13.3300	13.3300	13.3300	13.3300	-11.133%	3	34	-83.946%
2026-01-20	15.2900	15.2900	14.0000	15.0000	+2.041%	18	31	-85.733%
2026-01-16	14.6500	14.7000	14.6500	14.7000	+5.000%	8	20	-85.442%
2026-01-15	14.0000	14.0000	14.0000	14.0000	+2.941%	1	20	-84.714%
2026-01-12	13.6000	13.6000	13.6000	13.6000	-7.104%	1	19	-84.265%
2026-01-09	14.6400	14.6400	14.6400	14.6400	+1.035%	2	18	-85.383%
2026-01-08	14.4900	14.4900	14.4900	14.4900	-0.753%	1	17	-85.231%
2026-01-07	14.6000	14.6000	14.6000	14.6000	+13.178%	8	17	-85.342%
2026-01-06	12.9000	12.9000	12.9000	12.9000	-4.444%	1	9	-83.411%
2026-01-05	13.2200	13.5000	13.2200	13.5000	+12.500%	6	3	-84.148%
2026-01-02	11.4000	12.0000	11.4000	12.0000	0.000%	4	3	-82.167%

.dark-mode .kRj85J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kRj85J{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261218C60IONQ Dec 18 2026 60.00 Call (IONQ261218C00060000)option OPRA

IONQ20261218C60
IONQ Dec 18 2026 60.00 Call (IONQ261218C00060000)
option OPRA