Dark

IONQ20261218C65
IONQ Dec 18 2026 65.00 Call (IONQ261218C00065000)
option OPRA

EOD

Aug 5, 2026

4.20-5.618%(-0.25)1,563

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.7000	4.5500	3.6000	4.2000	-5.618%	1,563	2,213	0.000%
2026-08-04	3.9900	4.4700	3.9900	4.4500	+16.188%	17	712	-5.618%
2026-08-03	3.2000	3.9000	3.2000	3.8300	+43.446%	6	726	+9.661%
2026-07-31	2.9500	2.9500	2.6700	2.6700	+5.952%	6	726	+57.303%
2026-07-30	2.4800	2.5500	2.4800	2.5200	+26.000%	103	731	+66.667%
2026-07-29	2.1000	2.1100	2.0000	2.0000	-15.612%	13	660	+110.000%
2026-07-28	2.1500	2.4000	2.1500	2.3700	-11.896%	7	672	+77.215%
2026-07-27	3.0600	3.0600	2.3600	2.6900	+4.669%	8	672	+56.134%
2026-07-23	2.6000	2.6000	2.4100	2.5700	-8.214%	15	669	+63.424%
2026-07-22	3.2000	3.2500	2.8000	2.8000	-6.040%	12	674	+50.000%
2026-07-21	2.9500	3.0400	2.6500	2.9800	+7.581%	44	686	+40.940%
2026-07-20	2.4800	2.8800	2.4800	2.7700	-3.819%	9	670	+51.625%
2026-07-17	2.6600	2.9400	2.6600	2.8800	-3.679%	80	667	+45.833%
2026-07-16	3.2000	3.2500	2.9900	2.9900	-16.944%	18	741	+40.468%
2026-07-15	4.3000	4.3000	3.5600	3.6000	-7.692%	10	737	+16.667%
2026-07-14	3.9000	3.9000	3.9000	3.9000	-4.878%	1	740	+7.692%
2026-07-13	4.3000	4.3200	3.9600	4.1000	-24.771%	7	740	+2.439%
2026-07-10	5.2500	5.4500	5.2500	5.4500	-18.045%	3	741	-22.936%
2026-07-08	6.1000	6.6500	6.1000	6.6500	+2.308%	12	742	-36.842%
2026-07-07	6.8500	6.8500	6.3600	6.5000	-27.293%	4	744	-35.385%
2026-07-06	9.5300	9.5300	8.9400	8.9400	+3.592%	9	744	-53.020%
2026-07-02	9.5000	9.5000	8.6300	8.6300	-22.601%	6	747	-51.333%
2026-07-01	11.1500	11.1500	11.1500	11.1500	-0.446%	1	747	-62.332%
2026-06-30	11.2000	11.2000	11.2000	11.2000	0.000%	1	746	-62.500%
2026-06-29	9.3200	11.2000	9.3200	11.2000	+17.895%	35	746	-62.500%
2026-06-26	9.1000	10.9000	9.1000	9.5000	-4.040%	5	737	-55.789%
2026-06-25	10.6000	10.6000	9.8600	9.9000	-16.807%	46	735	-57.576%
2026-06-24	12.0000	12.0000	11.7500	11.9000	-20.401%	13	729	-64.706%
2026-06-23	15.2600	15.6100	14.0000	14.9500	-1.515%	53	723	-71.906%
2026-06-22	14.9500	16.1100	14.6000	15.1800	+28.101%	22	719	-72.332%
2026-06-18	12.7500	13.4000	11.8500	11.8500	-9.954%	48	715	-64.557%
2026-06-17	13.3000	13.3000	12.6100	13.1600	-9.739%	22	715	-68.085%
2026-06-16	15.4200	15.4200	14.0000	14.5800	-14.487%	18	715	-71.193%
2026-06-15	17.3500	17.3500	16.8500	17.0500	+12.914%	5	702	-75.367%
2026-06-12	14.7900	15.1000	14.7900	15.1000	+2.027%	2	700	-72.185%
2026-06-11	13.7800	14.8000	13.6000	14.8000	-3.078%	7	698	-71.622%
2026-06-10	14.7500	16.3700	14.7500	15.2700	+7.233%	44	702	-72.495%
2026-06-09	18.0600	18.0700	14.2400	14.2400	-18.629%	4	683	-70.506%
2026-06-08	15.3000	17.5000	15.3000	17.5000	+20.690%	21	679	-76.000%
2026-06-05	18.1000	18.1000	14.4000	14.5000	-27.609%	24	674	-71.034%
2026-06-04	20.6800	20.8000	20.0300	20.0300	-12.723%	19	696	-79.031%
2026-06-03	22.9500	22.9500	22.9500	22.9500	-5.165%	1	683	-81.699%
2026-06-02	23.9500	24.2000	23.0900	24.2000	+0.917%	8	683	-82.645%
2026-06-01	23.1300	23.9800	23.1300	23.9800	+4.488%	4	685	-82.485%
2026-05-29	22.8700	23.2200	21.7200	22.9500	-1.923%	6	684	-81.699%
2026-05-28	23.0000	24.1200	22.2000	23.4000	+13.043%	22	681	-82.051%
2026-05-27	20.7000	20.7000	20.7000	20.7000	+14.238%	1	681	-79.710%
2026-05-26	19.3500	19.3500	17.0300	18.1200	-3.360%	23	680	-76.821%
2026-05-22	14.9100	20.6600	14.9100	18.7500	+22.150%	81	668	-77.600%
2026-05-21	13.9600	15.8000	13.9600	15.3500	+56.633%	16	656	-72.638%
2026-05-20	9.8000	9.8000	9.8000	9.8000	+1.449%	1	656	-57.143%
2026-05-18	10.9200	11.5000	9.4700	9.6600	-15.633%	7	650	-56.522%
2026-05-15	11.7500	11.7500	11.4500	11.4500	-22.109%	7	650	-63.319%
2026-05-14	14.1100	14.7000	14.1100	14.7000	+17.600%	2	653	-71.429%
2026-05-13	13.7000	13.7000	12.5000	12.5000	-4.141%	24	652	-66.400%
2026-05-12	16.2500	16.2500	13.0400	13.0400	-15.871%	7	652	-67.791%
2026-05-11	10.4500	15.5900	10.4500	15.5000	+78.161%	88	652	-72.903%
2026-05-08	8.7000	8.7000	8.7000	8.7000	-8.421%	1	612	-51.724%
2026-05-07	11.2500	11.2500	9.5000	9.5000	-22.131%	11	612	-55.789%
2026-05-06	10.6000	12.5500	10.6000	12.2000	+36.313%	11	603	-65.574%
2026-05-05	8.9500	8.9500	8.9500	8.9500	-3.556%	1	600	-53.073%
2026-05-04	9.2800	9.2800	9.2800	9.2800	+8.665%	3	599	-54.741%
2026-05-01	7.7500	8.7200	7.7500	8.5400	+3.515%	8	595	-50.820%
2026-04-30	7.8000	8.3500	7.7900	8.2500	+22.585%	31	595	-49.091%
2026-04-29	6.7000	6.7300	6.7000	6.7300	-16.708%	32	606	-37.593%
2026-04-28	7.3200	8.0800	7.3200	8.0800	+14.286%	13	597	-48.020%
2026-04-27	7.0700	7.0700	7.0700	7.0700	-1.257%	2	585	-40.594%
2026-04-24	7.1600	7.1600	7.1600	7.1600	-4.533%	5	584	-41.341%
2026-04-23	8.2000	8.2000	7.5000	7.5000	-19.355%	7	584	-44.000%
2026-04-22	10.3600	10.3600	9.2700	9.3000	-0.535%	35	579	-54.839%
2026-04-21	8.8000	9.3500	8.8000	9.3500	-6.500%	6	562	-55.080%
2026-04-20	9.7500	10.0000	9.1500	10.0000	+24.844%	7	557	-58.000%
2026-04-17	8.1600	8.1600	8.0100	8.0100	-4.301%	2	555	-47.566%
2026-04-16	7.6200	8.6500	7.4500	8.3700	+12.349%	34	553	-49.821%
2026-04-15	7.4500	7.4500	7.4500	7.4500	+60.215%	10	550	-43.624%
2026-04-14	4.3000	4.8000	4.2500	4.6500	+123.558%	25	542	-9.677%
2026-04-08	2.4900	2.4900	2.0800	2.0800	-1.422%	3	542	+101.923%
2026-04-01	2.1600	2.1600	2.1100	2.1100	+1.932%	3	540	+99.052%
2026-03-31	2.0700	2.0700	2.0700	2.0700	+3.500%	1	538	+102.899%
2026-03-30	2.0000	2.0000	2.0000	2.0000	-9.502%	1	537	+110.000%
2026-03-27	2.3600	2.3600	2.2100	2.2100	-36.857%	3	536	+90.045%
2026-03-25	3.5000	3.5000	3.4500	3.5000	+7.692%	67	537	+20.000%
2026-03-24	3.1500	3.2500	3.1000	3.2500	-2.985%	72	487	+29.231%
2026-03-23	3.1000	3.3500	3.1000	3.3500	+8.065%	52	480	+25.373%
2026-03-19	3.1000	3.1000	3.1000	3.1000	-23.077%	1	471	+35.484%
2026-03-11	3.8500	4.0300	3.8500	4.0300	-11.429%	3	471	+4.218%
2026-03-09	4.5300	4.5500	4.5300	4.5500	-14.151%	15	470	-7.692%
2026-03-04	5.2500	5.3000	5.2500	5.3000	-10.624%	12	457	-20.755%
2026-03-02	5.9300	5.9300	5.9300	5.9300	-9.188%	4	445	-29.174%
2026-02-27	6.5300	6.5300	6.5300	6.5300	-6.043%	20	441	-35.681%
2026-02-26	6.8000	6.9500	6.8000	6.9500	+49.462%	21	441	-39.568%
2026-02-25	4.6500	4.6500	4.6500	4.6500	+20.779%	1	420	-9.677%
2026-02-23	3.7000	3.8500	3.7000	3.8500	-11.899%	572	420	+9.091%
2026-02-20	4.3700	4.3700	4.3700	4.3700	-3.532%	1	647	-3.890%
2026-02-19	4.5300	4.5300	4.5300	4.5300	-26.935%	2	648	-7.285%
2026-02-10	6.2000	6.2000	6.1500	6.2000	0.000%	404	646	-32.258%
2026-02-06	5.2000	6.3000	5.2000	6.2000	+13.139%	234	246	-32.258%
2026-02-04	6.6000	6.6000	5.4800	5.4800	-15.562%	3	12	-23.358%
2026-02-03	6.4900	6.4900	6.4900	6.4900	-14.040%	1	12	-35.285%
2026-01-30	8.4500	8.4500	7.5500	7.5500	-26.770%	9	11	-44.371%
2026-01-28	10.3100	10.3100	10.3100	10.3100	+14.939%	1	19	-59.263%
2026-01-27	9.1300	9.1300	8.9700	8.9700	-4.574%	9	18	-53.177%
2026-01-26	9.4000	9.4000	9.4000	9.4000	-23.577%	1	9	-55.319%
2026-01-22	12.3000	12.3000	12.3000	12.3000	-12.206%	1	10	-65.854%
2026-01-20	14.0100	14.0100	14.0100	14.0100	+21.299%	7	9	-70.021%
2026-01-16	11.5500	11.5500	11.5500	11.5500	0.000%	2	0	-63.636%

.dark-mode .bp7BfZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bp7BfZ{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261218C65IONQ Dec 18 2026 65.00 Call (IONQ261218C00065000)option OPRA

IONQ20261218C65
IONQ Dec 18 2026 65.00 Call (IONQ261218C00065000)
option OPRA