Dark

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

EOD

Aug 5, 2026

4.44-13.450%(-0.69)303

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.5000	4.8500	4.4400	4.4400	-13.450%	303	1,277	0.000%
2026-08-04	4.8200	5.2000	4.8200	5.1300	+17.391%	164	979	-13.450%
2026-08-03	4.0500	4.6300	4.0500	4.3700	+28.529%	38	828	+1.602%
2026-07-31	3.5200	3.5200	3.1000	3.4000	+13.333%	17	813	+30.588%
2026-07-30	2.7500	3.1900	2.7400	3.0000	+11.111%	21	805	+48.000%
2026-07-29	2.7000	2.7000	2.4000	2.7000	-3.915%	13	802	+64.444%
2026-07-28	2.4600	2.8200	2.4600	2.8100	-14.848%	19	802	+58.007%
2026-07-27	3.0400	3.6000	3.0400	3.3000	+26.923%	21	785	+34.545%
2026-07-24	2.7900	2.7900	2.5800	2.6000	-20.000%	52	777	+70.769%
2026-07-23	3.6300	3.6300	2.8800	3.2500	-2.695%	87	775	+36.615%
2026-07-22	3.4500	3.7000	3.3400	3.3400	-3.188%	25	827	+32.934%
2026-07-21	3.4400	3.5300	3.3900	3.4500	+7.813%	58	844	+28.696%
2026-07-20	3.5500	3.6000	3.2000	3.2000	-10.364%	29	840	+38.750%
2026-07-17	3.5000	3.5700	3.0900	3.5700	-2.725%	37	828	+24.370%
2026-07-16	4.4900	4.4900	3.5400	3.6700	-12.411%	155	831	+20.981%
2026-07-15	4.7500	4.7500	4.1000	4.1900	-15.354%	13	854	+5.967%
2026-07-14	5.0500	5.0500	4.9500	4.9500	+4.211%	3	851	-10.303%
2026-07-13	5.1400	5.6000	4.7500	4.7500	-26.923%	22	850	-6.526%
2026-07-10	6.6000	6.8000	5.9100	6.5000	-14.698%	20	844	-31.692%
2026-07-09	8.3500	8.3500	7.1400	7.6200	+1.600%	13	833	-41.732%
2026-07-08	7.8900	8.5000	7.1000	7.5000	-6.832%	22	822	-40.800%
2026-07-07	8.0000	8.3000	7.3000	8.0500	-17.181%	58	806	-44.845%
2026-07-06	11.0000	11.3000	9.7000	9.7200	-1.619%	13	843	-54.321%
2026-07-02	12.6000	12.6000	9.8000	9.8800	-3.797%	20	848	-55.061%
2026-07-01	10.2700	10.2700	10.2700	10.2700	-15.681%	1	848	-56.767%
2026-06-30	12.6700	12.6700	12.1800	12.1800	+2.353%	44	847	-63.547%
2026-06-29	11.5000	11.9000	11.5000	11.9000	+2.146%	2	883	-62.689%
2026-06-26	11.7000	11.7000	11.4000	11.6500	+3.556%	43	882	-61.888%
2026-06-25	13.7500	13.7500	11.2500	11.2500	-9.054%	10	848	-60.533%
2026-06-24	14.0000	14.0000	12.3700	12.3700	-19.150%	15	853	-64.107%
2026-06-23	17.6000	17.6000	15.3000	15.3000	-3.103%	71	858	-70.980%
2026-06-22	14.3500	18.4000	14.3500	15.7900	+10.035%	24	791	-71.881%
2026-06-18	14.5500	14.5500	13.4200	14.3500	-3.041%	33	772	-69.059%
2026-06-17	13.8500	14.8000	13.8500	14.8000	-0.068%	2	772	-70.000%
2026-06-16	18.1500	18.1500	14.7500	14.8100	-22.176%	34	772	-70.020%
2026-06-15	18.7500	19.0300	18.5000	19.0300	+19.761%	4	764	-76.668%
2026-06-12	16.9000	17.2500	15.8500	15.8900	-2.515%	14	765	-72.058%
2026-06-11	14.8100	17.2000	14.8100	16.3000	+3.165%	26	767	-72.761%
2026-06-10	17.4000	18.4500	15.8000	15.8000	+0.765%	31	765	-71.899%
2026-06-09	16.8500	16.8500	13.7000	15.6800	-20.000%	9	763	-71.684%
2026-06-08	18.6000	20.7100	18.6000	19.6000	+22.042%	61	759	-77.347%
2026-06-05	19.1000	19.1000	15.1000	16.0600	-31.660%	32	804	-72.354%
2026-06-03	25.0000	26.7800	23.4600	23.5000	-5.242%	38	803	-81.106%
2026-06-02	26.2500	26.2500	24.8000	24.8000	-2.707%	7	818	-82.097%
2026-06-01	26.2500	26.6100	25.4900	25.4900	+0.950%	12	819	-82.581%
2026-05-29	24.9900	25.2500	24.3700	25.2500	+0.238%	5	821	-82.416%
2026-05-28	22.4000	26.4200	22.0100	25.1900	+14.396%	72	824	-82.374%
2026-05-27	20.0000	22.2000	18.5000	22.0200	+7.415%	26	773	-79.837%
2026-05-26	21.7000	21.7000	18.6900	20.5000	+2.500%	34	777	-78.341%
2026-05-22	17.6700	22.0000	17.6700	20.0000	+20.846%	67	786	-77.800%
2026-05-21	15.1200	18.7500	15.1200	16.5500	+33.146%	337	774	-73.172%
2026-05-20	11.0000	12.4300	11.0000	12.4300	+37.348%	43	774	-64.280%
2026-05-19	10.5000	10.5000	9.0500	9.0500	-14.783%	3	470	-50.939%
2026-05-18	12.3100	12.3100	10.4000	10.6200	-17.354%	83	470	-58.192%
2026-05-15	12.9200	13.4500	12.7500	12.8500	-22.121%	32	470	-65.447%
2026-05-14	14.8000	16.5000	14.5000	16.5000	+10.000%	25	407	-73.091%
2026-05-13	14.3500	15.0000	14.2000	15.0000	-1.639%	9	417	-70.400%
2026-05-12	16.1800	17.9000	13.6000	15.2500	-7.632%	45	417	-70.885%
2026-05-11	12.4500	17.3500	12.4500	16.5100	+51.468%	153	417	-73.107%
2026-05-08	10.9700	10.9700	9.5900	10.9000	+5.010%	10	353	-59.266%
2026-05-07	13.5500	13.5500	10.3800	10.3800	-25.857%	17	353	-57.225%
2026-05-06	12.2500	14.2500	11.3100	14.0000	+29.870%	130	353	-68.286%
2026-05-05	10.1000	10.7800	9.2500	10.7800	+9.776%	12	332	-58.813%
2026-05-04	10.4000	11.2800	9.8200	9.8200	+3.696%	40	332	-54.786%
2026-05-01	8.7500	9.8300	8.7500	9.4700	+2.378%	27	306	-53.115%
2026-04-30	8.0500	9.2500	8.0500	9.2500	+18.895%	15	306	-52.000%
2026-04-29	7.6400	7.7800	7.6400	7.7800	-10.575%	2	296	-42.931%
2026-04-28	8.7000	8.7000	8.7000	8.7000	-0.571%	1	294	-48.966%
2026-04-27	7.6000	8.7500	7.5500	8.7500	+6.318%	15	293	-49.257%
2026-04-24	7.7500	8.2300	7.5900	8.2300	-4.302%	17	289	-46.051%
2026-04-23	10.2000	10.5000	8.0000	8.6000	-21.389%	8	282	-48.372%
2026-04-22	10.8000	10.9400	10.8000	10.9400	+5.192%	6	281	-59.415%
2026-04-21	11.0800	11.0800	10.4000	10.4000	-6.137%	6	281	-57.308%
2026-04-20	10.0000	11.1200	9.9200	11.0800	+14.227%	42	281	-59.928%
2026-04-17	9.9300	10.0000	9.0700	9.7000	+0.103%	78	245	-54.227%
2026-04-16	7.8500	9.6900	7.8500	9.6900	+7.667%	173	170	-54.180%
2026-04-15	7.2500	9.0000	7.2500	9.0000	+85.567%	62	220	-50.667%
2026-04-14	3.5000	5.2000	3.5000	4.8500	+81.648%	32	209	-8.454%
2026-04-13	2.4800	2.6700	2.4500	2.6700	+13.617%	157	201	+66.292%
2026-04-10	2.3500	2.3500	2.3500	2.3500	+3.070%	1	132	+88.936%
2026-04-09	2.2800	2.2800	2.2800	2.2800	-8.800%	1	131	+94.737%
2026-04-08	2.5000	2.5000	2.5000	2.5000	-1.961%	1	130	+77.600%
2026-04-06	2.5500	2.5500	2.5500	2.5500	+2.410%	2	130	+74.118%
2026-04-02	2.3300	2.4900	2.3300	2.4900	+4.622%	2	133	+78.313%
2026-04-01	2.6500	2.6500	2.3800	2.3800	-3.252%	11	133	+86.555%
2026-03-31	2.4600	2.4600	2.4600	2.4600	+21.182%	1	122	+80.488%
2026-03-30	2.0200	2.0300	2.0200	2.0300	-15.417%	2	123	+118.719%
2026-03-27	3.0000	3.0000	2.4000	2.4000	-18.367%	12	124	+85.000%
2026-03-26	3.3000	3.3000	2.9400	2.9400	-27.407%	13	132	+51.020%
2026-03-25	4.0500	4.0500	4.0500	4.0500	+6.579%	6	121	+9.630%
2026-03-24	3.7500	3.8000	3.7000	3.8000	-5.000%	6	115	+16.842%
2026-03-23	3.6000	4.0000	3.5700	4.0000	+19.403%	29	112	+11.000%
2026-03-20	3.7000	3.7000	3.3500	3.3500	-19.277%	6	103	+32.537%
2026-03-18	4.2200	4.2200	4.1500	4.1500	-1.659%	8	105	+6.988%
2026-03-17	4.2000	4.3300	4.2000	4.2200	-2.540%	21	103	+5.213%
2026-03-16	4.2200	4.3300	4.2200	4.3300	-1.591%	5	103	+2.540%
2026-03-13	4.7800	4.7800	4.4000	4.4000	-1.124%	2	100	+0.909%
2026-03-12	4.4500	4.4500	4.4500	4.4500	-2.412%	1	102	-0.225%
2026-03-11	4.5000	4.5600	4.5000	4.5600	-10.588%	14	101	-2.632%
2026-03-09	5.1100	5.2000	5.1000	5.1000	-8.438%	17	89	-12.941%
2026-03-06	5.5700	5.5700	5.5700	5.5700	+4.112%	1	79	-20.287%
2026-03-05	5.5000	5.5200	5.3500	5.3500	-11.716%	3	78	-17.009%
2026-03-04	6.0600	6.0600	6.0600	6.0600	-8.042%	1	77	-26.733%
2026-03-02	6.5900	6.5900	6.5900	6.5900	+2.171%	1	76	-32.625%
2026-02-27	6.3900	6.4500	6.3900	6.4500	-25.174%	6	75	-31.163%
2026-02-26	7.8900	8.6200	7.7400	8.6200	+58.165%	27	74	-48.492%
2026-02-25	4.9900	5.4500	4.9900	5.4500	+18.736%	3	60	-18.532%
2026-02-24	4.5900	4.5900	4.5900	4.5900	+9.286%	4	60	-3.268%
2026-02-23	4.2000	4.2000	4.2000	4.2000	-20.000%	10	60	+5.714%
2026-02-19	5.2500	5.2500	5.2500	5.2500	+5.000%	1	50	-15.429%
2026-02-18	5.0000	5.0000	5.0000	5.0000	-5.482%	1	49	-11.200%
2026-02-17	5.3000	5.3000	5.2900	5.2900	-12.126%	6	48	-16.068%
2026-02-13	5.1000	6.0200	5.0500	6.0200	+15.326%	10	50	-26.246%
2026-02-12	5.2200	5.2200	5.2200	5.2200	-17.011%	3	50	-14.943%
2026-02-10	6.2900	6.2900	6.2900	6.2900	-1.256%	1	47	-29.412%
2026-02-09	6.3700	6.3700	6.3700	6.3700	-2.000%	1	48	-30.298%
2026-02-06	5.4200	6.5000	5.4200	6.5000	+27.701%	3	47	-31.692%
2026-02-05	5.3400	5.3400	5.0900	5.0900	-30.274%	2	44	-12.770%
2026-02-03	7.3000	7.3000	7.3000	7.3000	-2.276%	2	44	-39.178%
2026-02-02	8.1400	8.1400	7.4700	7.4700	-2.987%	6	44	-40.562%
2026-01-30	8.0800	8.0800	7.7000	7.7000	-22.379%	19	41	-42.338%
2026-01-29	9.9200	9.9200	9.9200	9.9200	-10.952%	3	36	-55.242%
2026-01-27	11.1400	11.1400	11.1400	11.1400	+13.096%	4	39	-60.144%
2026-01-26	14.0000	14.0000	9.8500	9.8500	-26.107%	5	35	-54.924%
2026-01-22	13.3300	13.3300	13.3300	13.3300	-11.133%	3	34	-66.692%
2026-01-20	15.2900	15.2900	14.0000	15.0000	+2.041%	18	31	-70.400%
2026-01-16	14.6500	14.7000	14.6500	14.7000	+5.000%	8	20	-69.796%
2026-01-15	14.0000	14.0000	14.0000	14.0000	+2.941%	1	20	-68.286%
2026-01-12	13.6000	13.6000	13.6000	13.6000	-7.104%	1	19	-67.353%
2026-01-09	14.6400	14.6400	14.6400	14.6400	+1.035%	2	18	-69.672%
2026-01-08	14.4900	14.4900	14.4900	14.4900	-0.753%	1	17	-69.358%
2026-01-07	14.6000	14.6000	14.6000	14.6000	+13.178%	8	17	-69.589%
2026-01-06	12.9000	12.9000	12.9000	12.9000	-4.444%	1	9	-65.581%
2026-01-05	13.2200	13.5000	13.2200	13.5000	+12.500%	6	3	-67.111%
2026-01-02	11.4000	12.0000	11.4000	12.0000	0.000%	4	3	-63.000%

.dark-mode .Wk0WbN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wk0WbN{ 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