Dark

IONQ20261218C70
IONQ Dec 18 2026 70.00 Call (IONQ261218C00070000)
option OPRA

EOD

Oct 1, 2026

1.19-1.653%(-0.02)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.2500	1.2500	1.1200	1.1900	-1.653%	58	2,516	0.000%
2026-09-30	1.3500	1.8600	1.2100	1.2100	-11.679%	52	2,492	-1.653%
2026-09-29	1.4700	1.4700	1.2400	1.3700	-0.725%	54	2,487	-13.139%
2026-09-28	1.6500	2.1000	1.3800	1.3800	-13.750%	248	2,506	-13.768%
2026-09-25	1.5000	1.8000	1.4700	1.6000	0.000%	180	2,585	-25.625%
2026-09-24	1.0500	1.7500	1.0500	1.6000	+24.031%	11	2,557	-25.625%
2026-09-23	1.7400	1.7400	1.2500	1.2900	+32.990%	78	2,553	-7.752%
2026-09-22	0.9300	0.9700	0.8300	0.9700	+2.105%	38	2,528	+22.680%
2026-09-21	1.1000	1.1000	0.8600	0.9500	+37.681%	47	2,510	+25.263%
2026-09-18	0.7400	0.7600	0.6900	0.6900	-33.010%	84	2,486	+72.464%
2026-09-17	0.8900	1.1000	0.8800	1.0300	+56.061%	326	2,508	+15.534%
2026-09-16	0.7200	0.8300	0.6600	0.6600	-25.843%	18	2,353	+80.303%
2026-09-15	0.9700	0.9700	0.8900	0.8900	+5.952%	2	2,358	+33.708%
2026-09-14	0.8100	0.8400	0.8100	0.8400	-7.692%	11	2,359	+41.667%
2026-09-11	1.0000	1.0000	0.8600	0.9100	-2.151%	25	2,350	+30.769%
2026-09-10	0.9600	1.0200	0.9000	0.9300	-17.699%	11	2,369	+27.957%
2026-09-09	1.3000	1.3000	1.1300	1.1300	-22.603%	308	2,372	+5.310%
2026-09-08	1.6900	2.2000	1.4300	1.4600	-9.877%	38	2,075	-18.493%
2026-09-04	1.2700	1.6200	1.2000	1.6200	+19.118%	20	2,044	-26.543%
2026-09-03	1.1400	1.3600	1.1400	1.3600	+41.667%	12	2,044	-12.500%
2026-09-02	1.0700	1.1100	0.9500	0.9600	-17.949%	8	2,044	+23.958%
2026-09-01	1.2900	1.2900	1.0900	1.1700	-18.750%	19	2,045	+1.709%
2026-08-31	1.2800	1.5600	1.2800	1.4400	+14.286%	58	2,053	-17.361%
2026-08-28	1.8000	1.8000	1.2200	1.2600	-38.835%	69	2,072	-5.556%
2026-08-27	1.9500	2.1500	1.9500	2.0600	+24.848%	77	2,084	-42.233%
2026-08-26	1.8500	1.8500	1.6500	1.6500	-22.170%	24	2,054	-27.879%
2026-08-25	1.9200	2.1700	1.9200	2.1200	+11.579%	6	2,060	-43.868%
2026-08-24	2.4900	2.4900	1.9000	1.9000	-34.256%	39	2,061	-37.368%
2026-08-21	2.2500	2.9500	2.2500	2.8900	+44.500%	51	2,070	-58.824%
2026-08-20	2.2000	2.2000	1.8000	2.0000	-23.077%	26	2,069	-40.500%
2026-08-19	2.7000	2.7000	2.3400	2.6000	-9.408%	13	2,073	-54.231%
2026-08-18	3.0500	3.3500	2.8700	2.8700	-24.474%	784	2,070	-58.537%
2026-08-17	3.5900	3.9000	3.5900	3.8000	+7.042%	6	2,674	-68.684%
2026-08-14	3.8800	3.9500	3.5500	3.5500	-8.740%	22	2,674	-66.479%
2026-08-13	4.0000	4.5200	3.6500	3.8900	+4.570%	48	2,671	-69.409%
2026-08-12	3.2500	3.7900	3.2000	3.7200	+11.045%	2,017	2,673	-68.011%
2026-08-11	3.2000	3.3500	3.0000	3.3500	0.000%	86	2,169	-64.478%
2026-08-10	3.4300	3.5500	3.3200	3.3500	-11.842%	1,573	2,142	-64.478%
2026-08-07	3.3500	3.8000	3.0600	3.8000	+38.182%	229	817	-68.684%
2026-08-06	3.0500	3.0500	2.7500	2.7500	-17.417%	175	782	-56.727%
2026-08-05	3.3100	3.4500	3.3000	3.3300	-11.200%	79	686	-64.264%
2026-08-04	3.5500	3.8000	3.5300	3.7500	+19.048%	86	711	-68.267%
2026-08-03	2.8300	3.3100	2.8300	3.1500	+36.957%	113	695	-62.222%
2026-07-31	2.3000	2.3000	2.3000	2.3000	-2.954%	5	684	-48.261%
2026-07-30	1.9900	2.3700	1.9400	2.3700	+34.659%	3	684	-49.789%
2026-07-29	2.0300	2.0300	1.7200	1.7600	-11.558%	37	683	-32.386%
2026-07-28	1.9000	2.1000	1.9000	1.9900	-15.319%	12	673	-40.201%
2026-07-27	2.1200	2.3600	2.1200	2.3500	+21.134%	12	673	-49.362%
2026-07-24	1.8700	2.1800	1.8400	1.9400	-11.818%	14	673	-38.660%
2026-07-23	2.4500	2.5300	2.1400	2.2000	-8.333%	122	673	-45.909%
2026-07-22	2.5500	2.6100	2.4000	2.4000	-4.000%	84	678	-50.417%
2026-07-21	2.5000	2.5700	2.4100	2.5000	+5.932%	78	681	-52.400%
2026-07-20	2.5500	2.6400	2.3600	2.3600	-2.075%	46	631	-49.576%
2026-07-17	2.4500	2.7400	2.2600	2.4100	-6.950%	34	635	-50.622%
2026-07-16	2.6100	2.7300	2.5000	2.5900	-15.359%	15	641	-54.054%
2026-07-15	3.0600	3.1700	3.0600	3.0600	-15.000%	17	640	-61.111%
2026-07-14	3.5000	3.6000	3.4000	3.6000	+2.857%	10	644	-66.944%
2026-07-13	3.9000	3.9000	3.4800	3.5000	-27.835%	107	644	-66.000%
2026-07-10	4.2500	4.9600	4.2500	4.8500	-14.912%	38	688	-75.464%
2026-07-09	6.0800	6.0800	5.7000	5.7000	+1.786%	17	669	-79.123%
2026-07-08	6.0000	6.0000	5.4200	5.6000	-13.178%	68	683	-78.750%
2026-07-07	6.5800	6.5800	5.7500	6.4500	-14.000%	9	631	-81.550%
2026-07-06	8.3700	8.3700	7.5000	7.5000	-2.089%	3	631	-84.133%
2026-07-02	9.4300	9.4300	7.6600	7.6600	-18.075%	29	633	-84.465%
2026-07-01	10.2700	10.2700	9.3500	9.3500	-2.503%	13	633	-87.273%
2026-06-30	10.1600	10.1600	9.5900	9.5900	-3.131%	20	628	-87.591%
2026-06-29	8.5000	10.0000	8.5000	9.9000	+20.000%	29	639	-87.980%
2026-06-26	8.0000	9.4500	8.0000	8.2500	-7.303%	16	662	-85.576%
2026-06-25	9.4000	9.4000	8.9000	8.9000	-12.315%	2	655	-86.629%
2026-06-24	10.4300	10.9900	9.8000	10.1500	-19.188%	82	655	-88.276%
2026-06-23	13.3700	14.3800	12.1000	12.5600	-10.286%	40	679	-90.525%
2026-06-22	12.3000	14.0000	12.2000	14.0000	+27.273%	63	674	-91.500%
2026-06-18	10.5000	11.0000	10.5000	11.0000	-6.621%	9	643	-89.182%
2026-06-17	11.0000	11.7800	11.0000	11.7800	-6.804%	12	643	-89.898%
2026-06-16	14.0000	14.0000	12.6400	12.6400	-15.733%	3	643	-90.585%
2026-06-15	15.0000	15.8000	15.0000	15.0000	+15.473%	3	641	-92.067%
2026-06-12	14.0000	14.0000	12.9900	12.9900	-0.840%	7	639	-90.839%
2026-06-11	12.2700	13.1000	12.1500	13.1000	-8.901%	69	637	-90.916%
2026-06-10	12.9000	15.0000	12.9000	14.3800	+11.473%	99	660	-91.725%
2026-06-09	15.8000	15.8000	11.1000	12.9000	-24.207%	89	628	-90.775%
2026-06-08	13.9900	17.0200	13.9900	17.0200	+27.970%	6	653	-93.008%
2026-06-05	16.7800	16.7800	13.3000	13.3000	-26.316%	113	653	-91.053%
2026-06-04	19.5500	20.3700	18.0500	18.0500	-14.455%	10	652	-93.407%
2026-06-03	21.1000	23.2800	20.1100	21.1000	-6.347%	313	648	-94.360%
2026-06-02	22.2700	22.6300	22.1800	22.5300	+7.031%	15	642	-94.718%
2026-06-01	21.4400	22.4000	21.0000	21.0500	+2.135%	44	648	-94.347%
2026-05-29	20.6000	22.2000	19.9400	20.6100	-2.783%	68	643	-94.226%
2026-05-28	19.0900	22.1400	19.0900	21.2000	+18.701%	181	584	-94.387%
2026-05-27	16.4600	19.0500	15.7000	17.8600	+16.732%	32	446	-93.337%
2026-05-26	17.0000	17.0000	15.3000	15.3000	-14.525%	5	443	-92.222%
2026-05-22	13.6500	18.3500	13.6500	17.9000	+33.582%	49	443	-93.352%
2026-05-21	10.9300	14.3500	10.9300	13.4000	+32.020%	47	444	-91.119%
2026-05-20	8.5200	10.2000	8.5200	10.1500	+21.557%	5	444	-88.276%
2026-05-19	8.3500	8.4000	7.2500	8.3500	-1.183%	63	393	-85.749%
2026-05-18	9.9000	9.9000	8.4500	8.4500	-19.524%	7	393	-85.917%
2026-05-15	11.4500	11.4500	10.4500	10.5000	-20.273%	46	393	-88.667%
2026-05-14	11.9000	13.7000	11.7000	13.1700	+8.395%	48	434	-90.964%
2026-05-13	11.4500	12.1700	11.4500	12.1500	+7.237%	64	461	-90.206%
2026-05-12	13.4500	13.4500	10.7500	11.3300	-16.630%	22	461	-89.497%
2026-05-11	8.6000	14.2600	8.6000	13.5900	+58.947%	181	461	-91.244%
2026-05-08	8.6400	8.6400	7.6800	8.5500	+3.888%	23	289	-86.082%
2026-05-07	10.2000	10.2000	8.0700	8.2300	-22.358%	26	290	-85.541%
2026-05-06	9.3000	10.6000	9.3000	10.6000	+17.778%	36	290	-88.774%
2026-05-05	9.0000	9.0000	9.0000	9.0000	+8.434%	5	273	-86.778%
2026-05-04	8.0500	8.6000	8.0500	8.3000	+7.792%	44	268	-85.663%
2026-05-01	7.1000	7.7000	7.1000	7.7000	+4.762%	4	263	-84.545%
2026-04-30	6.6000	7.3500	6.6000	7.3500	+20.295%	5	263	-83.810%
2026-04-27	6.1000	6.1100	6.1000	6.1100	-3.016%	2	258	-80.524%
2026-04-24	6.3300	6.3300	6.2500	6.3000	-7.353%	10	259	-81.111%
2026-04-23	7.0000	7.0000	6.4200	6.8000	-19.240%	23	250	-82.500%
2026-04-22	8.4700	8.9500	8.4200	8.4200	+2.683%	8	249	-85.867%
2026-04-21	8.2000	8.2000	8.2000	8.2000	-8.175%	1	240	-85.488%
2026-04-20	7.9900	8.9300	7.9900	8.9300	+17.810%	22	240	-86.674%
2026-04-17	7.2100	7.6500	7.2100	7.5800	+2.156%	18	220	-84.301%
2026-04-16	7.4200	7.4200	7.4200	7.4200	+3.776%	1	207	-83.962%
2026-04-15	5.0000	7.1500	5.0000	7.1500	+74.390%	54	208	-83.357%
2026-04-14	2.6600	4.1000	2.6600	4.1000	+109.184%	23	209	-70.976%
2026-04-13	1.9500	1.9600	1.9500	1.9600	+5.946%	11	195	-39.286%
2026-04-08	2.1500	2.1500	1.7500	1.8500	+15.625%	63	184	-35.676%
2026-04-02	1.6000	1.6000	1.6000	1.6000	-17.098%	50	114	-25.625%
2026-04-01	1.9300	1.9300	1.9300	1.9300	-2.525%	1	114	-38.342%
2026-03-31	1.9000	2.0000	1.9000	1.9800	+29.412%	4	114	-39.899%
2026-03-30	1.6300	1.7000	1.5300	1.5300	-35.983%	3	112	-22.222%
2026-03-26	2.3900	2.3900	2.3900	2.3900	-6.275%	2	114	-50.209%
2026-03-25	3.0500	3.0500	2.5500	2.5500	-5.556%	12	114	-53.333%
2026-03-23	2.2400	2.7000	2.2400	2.7000	-1.099%	2	111	-55.926%
2026-03-20	2.6700	2.7300	2.5000	2.7300	-17.273%	6	111	-56.410%
2026-03-18	3.3000	3.3000	3.3000	3.3000	-1.493%	1	108	-63.939%
2026-03-16	3.2500	3.4500	3.2000	3.3500	-2.332%	4	107	-64.478%
2026-03-13	3.4300	3.4300	3.4300	3.4300	+2.083%	1	103	-65.306%
2026-03-11	4.8300	4.8300	3.3600	3.3600	-22.402%	2	104	-64.583%
2026-03-06	4.3300	4.3300	4.3300	4.3300	-8.842%	1	104	-72.517%
2026-03-03	4.8500	4.8500	4.7500	4.7500	-5.378%	4	103	-74.947%
2026-02-27	5.0200	5.0200	5.0200	5.0200	-23.939%	1	105	-76.295%
2026-02-26	6.3900	7.2500	6.3000	6.6000	+53.488%	9	106	-81.970%
2026-02-25	3.5500	4.3000	3.5500	4.3000	+19.444%	12	100	-72.326%
2026-02-24	3.6000	3.6000	3.6000	3.6000	+2.857%	18	100	-66.944%
2026-02-23	3.5000	3.5000	3.5000	3.5000	-14.005%	1	82	-66.000%
2026-02-19	4.0700	4.0700	4.0700	4.0700	-5.349%	1	82	-70.762%
2026-02-18	4.6000	4.6000	4.3000	4.3000	+5.392%	4	81	-72.326%
2026-02-17	4.4500	4.4500	4.0800	4.0800	-13.191%	5	79	-70.833%
2026-02-13	4.7000	4.7000	4.7000	4.7000	+18.987%	1	76	-74.681%
2026-02-12	4.0300	4.0300	3.9500	3.9500	-22.549%	3	76	-69.873%
2026-02-09	5.1000	5.1000	5.1000	5.1000	-9.414%	1	85	-76.667%
2026-02-06	4.7500	5.6300	4.7500	5.6300	+22.391%	13	84	-78.863%
2026-02-05	4.6000	4.6000	4.6000	4.6000	-5.930%	10	72	-74.130%
2026-02-04	5.7100	5.7100	4.8900	4.8900	-15.979%	28	72	-75.665%
2026-02-03	6.0800	6.0800	5.8200	5.8200	-1.689%	8	63	-79.553%
2026-02-02	6.4000	6.4000	5.9200	5.9200	-7.788%	3	56	-79.899%
2026-01-30	7.2500	7.2500	6.4200	6.4200	-16.406%	41	53	-81.464%
2026-01-29	8.2000	8.2000	7.6800	7.6800	-17.419%	5	34	-84.505%
2026-01-28	9.3000	9.3000	9.3000	9.3000	-2.105%	1	39	-87.204%
2026-01-27	8.3800	9.5000	7.8600	9.5000	+18.306%	16	38	-87.474%
2026-01-26	11.0800	11.0800	8.0300	8.0300	-26.667%	15	35	-85.181%
2026-01-22	10.5500	10.9500	10.5500	10.9500	-9.877%	2	24	-89.132%
2026-01-20	12.1500	12.1500	12.1500	12.1500	+0.413%	1	22	-90.206%
2026-01-16	12.1000	12.1000	12.1000	12.1000	+10.000%	1	20	-90.165%
2026-01-15	11.0000	11.0000	11.0000	11.0000	0.000%	2	20	-89.182%
2026-01-12	11.0000	11.0000	11.0000	11.0000	-15.385%	10	18	-89.182%
2026-01-08	13.0000	13.0000	13.0000	13.0000	+11.588%	1	8	-90.846%
2026-01-06	11.0000	11.7300	11.0000	11.6500	0.000%	7	7	-89.785%

.dark-mode .Dkrn9K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dkrn9K{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261218C70IONQ Dec 18 2026 70.00 Call (IONQ261218C00070000)option OPRA

IONQ20261218C70
IONQ Dec 18 2026 70.00 Call (IONQ261218C00070000)
option OPRA