Dark

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

EOD

Oct 1, 2026

1.53-4.375%(-0.07)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.6900	1.6900	1.4800	1.5300	-4.375%	42	1,089	0.000%
2026-09-30	1.9000	2.4800	1.6000	1.6000	-5.325%	58	1,087	-4.375%
2026-09-29	1.6600	1.7200	1.6300	1.6900	-7.650%	38	1,125	-9.467%
2026-09-28	2.3500	2.7000	1.8300	1.8300	-12.019%	64	1,089	-16.393%
2026-09-25	2.1900	2.3600	1.9500	2.0800	-0.952%	35	1,105	-26.442%
2026-09-24	1.8000	2.2900	1.6500	2.1000	+26.506%	80	1,075	-27.143%
2026-09-23	1.7400	1.8500	1.6000	1.6600	+38.333%	55	1,065	-7.831%
2026-09-22	1.1500	1.2200	1.0900	1.2000	-5.512%	175	1,053	+27.500%
2026-09-21	1.1400	1.2900	1.0600	1.2700	+15.455%	62	1,146	+20.472%
2026-09-18	1.0400	1.1000	0.9200	1.1000	-17.910%	23	1,100	+39.091%
2026-09-17	1.1400	1.4300	1.1400	1.3400	+21.818%	19	1,116	+14.179%
2026-09-14	1.1200	1.2000	0.9400	1.1000	+4.762%	30	1,106	+39.091%
2026-09-11	1.1300	1.1600	1.0500	1.0500	-10.256%	12	1,106	+45.714%
2026-09-10	1.2200	1.3300	1.1700	1.1700	-15.827%	11	1,102	+30.769%
2026-09-09	1.6900	1.6900	1.3900	1.3900	-23.626%	300	1,103	+10.072%
2026-09-08	2.0000	2.8000	1.7800	1.8200	+13.750%	30	1,383	-15.934%
2026-09-04	1.6000	1.7000	1.5800	1.6000	+1.266%	234	1,485	-4.375%
2026-09-03	1.4200	1.6600	1.4200	1.5800	+25.397%	319	1,485	-3.165%
2026-09-02	1.3200	1.3200	1.2600	1.2600	-8.696%	2	1,471	+21.429%
2026-09-01	1.4100	1.4200	1.3400	1.3800	-22.034%	9	1,472	+10.870%
2026-08-31	1.6600	1.9300	1.6600	1.7700	+14.194%	78	1,472	-13.559%
2026-08-28	2.0100	2.0100	1.5500	1.5500	-42.379%	65	1,464	-1.290%
2026-08-27	2.2700	2.6900	2.2700	2.6900	+28.708%	13	1,430	-43.123%
2026-08-26	2.4100	2.4100	2.0900	2.0900	-22.305%	5	1,422	-26.794%
2026-08-25	2.3700	2.7000	2.3500	2.6900	+10.246%	11	1,422	-43.123%
2026-08-24	3.6000	3.6000	2.4400	2.4400	-30.286%	822	1,412	-37.295%
2026-08-21	2.9200	3.6000	2.9200	3.5000	+39.442%	40	1,399	-56.286%
2026-08-20	2.6000	2.6000	2.3000	2.5100	-16.054%	8	1,389	-39.044%
2026-08-19	2.7900	3.0000	2.7900	2.9900	-14.571%	22	1,389	-48.829%
2026-08-18	3.6700	3.8000	3.5000	3.5000	-23.913%	1,505	1,369	-56.286%
2026-08-17	4.2500	4.6800	4.2500	4.6000	-2.954%	68	2,257	-66.739%
2026-08-14	4.3500	4.7400	4.3500	4.7400	+4.176%	6	2,254	-67.722%
2026-08-13	4.7000	5.3500	4.3500	4.5500	-2.151%	83	2,249	-66.374%
2026-08-12	4.4800	4.6500	4.4800	4.6500	+25.676%	2	2,231	-67.097%
2026-08-11	3.7000	3.7000	3.7000	3.7000	-7.500%	1	2,230	-58.649%
2026-08-10	4.4000	4.4000	4.0000	4.0000	-5.882%	9	2,231	-61.750%
2026-08-07	3.9000	4.3900	3.9000	4.2500	+28.788%	22	2,228	-64.000%
2026-08-06	3.6500	4.0000	3.3000	3.3000	-21.429%	8	2,214	-53.636%
2026-08-05	3.7000	4.5500	3.6000	4.2000	-5.618%	1,563	2,213	-63.571%
2026-08-04	3.9900	4.4700	3.9900	4.4500	+16.188%	17	712	-65.618%
2026-08-03	3.2000	3.9000	3.2000	3.8300	+43.446%	6	726	-60.052%
2026-07-31	2.9500	2.9500	2.6700	2.6700	+5.952%	6	726	-42.697%
2026-07-30	2.4800	2.5500	2.4800	2.5200	+26.000%	103	731	-39.286%
2026-07-29	2.1000	2.1100	2.0000	2.0000	-15.612%	13	660	-23.500%
2026-07-28	2.1500	2.4000	2.1500	2.3700	-11.896%	7	672	-35.443%
2026-07-27	3.0600	3.0600	2.3600	2.6900	+4.669%	8	672	-43.123%
2026-07-23	2.6000	2.6000	2.4100	2.5700	-8.214%	15	669	-40.467%
2026-07-22	3.2000	3.2500	2.8000	2.8000	-6.040%	12	674	-45.357%
2026-07-21	2.9500	3.0400	2.6500	2.9800	+7.581%	44	686	-48.658%
2026-07-20	2.4800	2.8800	2.4800	2.7700	-3.819%	9	670	-44.765%
2026-07-17	2.6600	2.9400	2.6600	2.8800	-3.679%	80	667	-46.875%
2026-07-16	3.2000	3.2500	2.9900	2.9900	-16.944%	18	741	-48.829%
2026-07-15	4.3000	4.3000	3.5600	3.6000	-7.692%	10	737	-57.500%
2026-07-14	3.9000	3.9000	3.9000	3.9000	-4.878%	1	740	-60.769%
2026-07-13	4.3000	4.3200	3.9600	4.1000	-24.771%	7	740	-62.683%
2026-07-10	5.2500	5.4500	5.2500	5.4500	-18.045%	3	741	-71.927%
2026-07-08	6.1000	6.6500	6.1000	6.6500	+2.308%	12	742	-76.992%
2026-07-07	6.8500	6.8500	6.3600	6.5000	-27.293%	4	744	-76.462%
2026-07-06	9.5300	9.5300	8.9400	8.9400	+3.592%	9	744	-82.886%
2026-07-02	9.5000	9.5000	8.6300	8.6300	-22.601%	6	747	-82.271%
2026-07-01	11.1500	11.1500	11.1500	11.1500	-0.446%	1	747	-86.278%
2026-06-30	11.2000	11.2000	11.2000	11.2000	0.000%	1	746	-86.339%
2026-06-29	9.3200	11.2000	9.3200	11.2000	+17.895%	35	746	-86.339%
2026-06-26	9.1000	10.9000	9.1000	9.5000	-4.040%	5	737	-83.895%
2026-06-25	10.6000	10.6000	9.8600	9.9000	-16.807%	46	735	-84.545%
2026-06-24	12.0000	12.0000	11.7500	11.9000	-20.401%	13	729	-87.143%
2026-06-23	15.2600	15.6100	14.0000	14.9500	-1.515%	53	723	-89.766%
2026-06-22	14.9500	16.1100	14.6000	15.1800	+28.101%	22	719	-89.921%
2026-06-18	12.7500	13.4000	11.8500	11.8500	-9.954%	48	715	-87.089%
2026-06-17	13.3000	13.3000	12.6100	13.1600	-9.739%	22	715	-88.374%
2026-06-16	15.4200	15.4200	14.0000	14.5800	-14.487%	18	715	-89.506%
2026-06-15	17.3500	17.3500	16.8500	17.0500	+12.914%	5	702	-91.026%
2026-06-12	14.7900	15.1000	14.7900	15.1000	+2.027%	2	700	-89.868%
2026-06-11	13.7800	14.8000	13.6000	14.8000	-3.078%	7	698	-89.662%
2026-06-10	14.7500	16.3700	14.7500	15.2700	+7.233%	44	702	-89.980%
2026-06-09	18.0600	18.0700	14.2400	14.2400	-18.629%	4	683	-89.256%
2026-06-08	15.3000	17.5000	15.3000	17.5000	+20.690%	21	679	-91.257%
2026-06-05	18.1000	18.1000	14.4000	14.5000	-27.609%	24	674	-89.448%
2026-06-04	20.6800	20.8000	20.0300	20.0300	-12.723%	19	696	-92.361%
2026-06-03	22.9500	22.9500	22.9500	22.9500	-5.165%	1	683	-93.333%
2026-06-02	23.9500	24.2000	23.0900	24.2000	+0.917%	8	683	-93.678%
2026-06-01	23.1300	23.9800	23.1300	23.9800	+4.488%	4	685	-93.620%
2026-05-29	22.8700	23.2200	21.7200	22.9500	-1.923%	6	684	-93.333%
2026-05-28	23.0000	24.1200	22.2000	23.4000	+13.043%	22	681	-93.462%
2026-05-27	20.7000	20.7000	20.7000	20.7000	+14.238%	1	681	-92.609%
2026-05-26	19.3500	19.3500	17.0300	18.1200	-3.360%	23	680	-91.556%
2026-05-22	14.9100	20.6600	14.9100	18.7500	+22.150%	81	668	-91.840%
2026-05-21	13.9600	15.8000	13.9600	15.3500	+56.633%	16	656	-90.033%
2026-05-20	9.8000	9.8000	9.8000	9.8000	+1.449%	1	656	-84.388%
2026-05-18	10.9200	11.5000	9.4700	9.6600	-15.633%	7	650	-84.161%
2026-05-15	11.7500	11.7500	11.4500	11.4500	-22.109%	7	650	-86.638%
2026-05-14	14.1100	14.7000	14.1100	14.7000	+17.600%	2	653	-89.592%
2026-05-13	13.7000	13.7000	12.5000	12.5000	-4.141%	24	652	-87.760%
2026-05-12	16.2500	16.2500	13.0400	13.0400	-15.871%	7	652	-88.267%
2026-05-11	10.4500	15.5900	10.4500	15.5000	+78.161%	88	652	-90.129%
2026-05-08	8.7000	8.7000	8.7000	8.7000	-8.421%	1	612	-82.414%
2026-05-07	11.2500	11.2500	9.5000	9.5000	-22.131%	11	612	-83.895%
2026-05-06	10.6000	12.5500	10.6000	12.2000	+36.313%	11	603	-87.459%
2026-05-05	8.9500	8.9500	8.9500	8.9500	-3.556%	1	600	-82.905%
2026-05-04	9.2800	9.2800	9.2800	9.2800	+8.665%	3	599	-83.513%
2026-05-01	7.7500	8.7200	7.7500	8.5400	+3.515%	8	595	-82.084%
2026-04-30	7.8000	8.3500	7.7900	8.2500	+22.585%	31	595	-81.455%
2026-04-29	6.7000	6.7300	6.7000	6.7300	-16.708%	32	606	-77.266%
2026-04-28	7.3200	8.0800	7.3200	8.0800	+14.286%	13	597	-81.064%
2026-04-27	7.0700	7.0700	7.0700	7.0700	-1.257%	2	585	-78.359%
2026-04-24	7.1600	7.1600	7.1600	7.1600	-4.533%	5	584	-78.631%
2026-04-23	8.2000	8.2000	7.5000	7.5000	-19.355%	7	584	-79.600%
2026-04-22	10.3600	10.3600	9.2700	9.3000	-0.535%	35	579	-83.548%
2026-04-21	8.8000	9.3500	8.8000	9.3500	-6.500%	6	562	-83.636%
2026-04-20	9.7500	10.0000	9.1500	10.0000	+24.844%	7	557	-84.700%
2026-04-17	8.1600	8.1600	8.0100	8.0100	-4.301%	2	555	-80.899%
2026-04-16	7.6200	8.6500	7.4500	8.3700	+12.349%	34	553	-81.720%
2026-04-15	7.4500	7.4500	7.4500	7.4500	+60.215%	10	550	-79.463%
2026-04-14	4.3000	4.8000	4.2500	4.6500	+123.558%	25	542	-67.097%
2026-04-08	2.4900	2.4900	2.0800	2.0800	-1.422%	3	542	-26.442%
2026-04-01	2.1600	2.1600	2.1100	2.1100	+1.932%	3	540	-27.488%
2026-03-31	2.0700	2.0700	2.0700	2.0700	+3.500%	1	538	-26.087%
2026-03-30	2.0000	2.0000	2.0000	2.0000	-9.502%	1	537	-23.500%
2026-03-27	2.3600	2.3600	2.2100	2.2100	-36.857%	3	536	-30.769%
2026-03-25	3.5000	3.5000	3.4500	3.5000	+7.692%	67	537	-56.286%
2026-03-24	3.1500	3.2500	3.1000	3.2500	-2.985%	72	487	-52.923%
2026-03-23	3.1000	3.3500	3.1000	3.3500	+8.065%	52	480	-54.328%
2026-03-19	3.1000	3.1000	3.1000	3.1000	-23.077%	1	471	-50.645%
2026-03-11	3.8500	4.0300	3.8500	4.0300	-11.429%	3	471	-62.035%
2026-03-09	4.5300	4.5500	4.5300	4.5500	-14.151%	15	470	-66.374%
2026-03-04	5.2500	5.3000	5.2500	5.3000	-10.624%	12	457	-71.132%
2026-03-02	5.9300	5.9300	5.9300	5.9300	-9.188%	4	445	-74.199%
2026-02-27	6.5300	6.5300	6.5300	6.5300	-6.043%	20	441	-76.570%
2026-02-26	6.8000	6.9500	6.8000	6.9500	+49.462%	21	441	-77.986%
2026-02-25	4.6500	4.6500	4.6500	4.6500	+20.779%	1	420	-67.097%
2026-02-23	3.7000	3.8500	3.7000	3.8500	-11.899%	572	420	-60.260%
2026-02-20	4.3700	4.3700	4.3700	4.3700	-3.532%	1	647	-64.989%
2026-02-19	4.5300	4.5300	4.5300	4.5300	-26.935%	2	648	-66.225%
2026-02-10	6.2000	6.2000	6.1500	6.2000	0.000%	404	646	-75.323%
2026-02-06	5.2000	6.3000	5.2000	6.2000	+13.139%	234	246	-75.323%
2026-02-04	6.6000	6.6000	5.4800	5.4800	-15.562%	3	12	-72.080%
2026-02-03	6.4900	6.4900	6.4900	6.4900	-14.040%	1	12	-76.425%
2026-01-30	8.4500	8.4500	7.5500	7.5500	-26.770%	9	11	-79.735%
2026-01-28	10.3100	10.3100	10.3100	10.3100	+14.939%	1	19	-85.160%
2026-01-27	9.1300	9.1300	8.9700	8.9700	-4.574%	9	18	-82.943%
2026-01-26	9.4000	9.4000	9.4000	9.4000	-23.577%	1	9	-83.723%
2026-01-22	12.3000	12.3000	12.3000	12.3000	-12.206%	1	10	-87.561%
2026-01-20	14.0100	14.0100	14.0100	14.0100	+21.299%	7	9	-89.079%
2026-01-16	11.5500	11.5500	11.5500	11.5500	0.000%	2	0	-86.753%

.dark-mode .qVP4J6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qVP4J6{ 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