Dark

IONQ20261218C75
IONQ Dec 18 2026 75.00 Call (IONQ261218C00075000)
option OPRA

EOD

Oct 1, 2026

0.8400-15.152%(-0.1500)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8600	0.9000	0.8200	0.8400	-15.152%	16	3,074	0.000%
2026-09-30	1.0300	1.0300	0.9900	0.9900	+1.020%	19	3,063	-15.152%
2026-09-29	0.9800	0.9800	0.9800	0.9800	-18.333%	1	3,063	-14.286%
2026-09-28	1.4500	1.5500	1.0900	1.2000	+12.150%	11	3,064	-30.000%
2026-09-25	1.3300	1.4100	1.0700	1.0700	-13.008%	16	3,061	-21.495%
2026-09-24	0.9200	1.3500	0.9200	1.2300	+23.000%	41	3,048	-31.707%
2026-09-23	0.9700	1.2800	0.9700	1.0000	+33.333%	23	3,016	-16.000%
2026-09-22	0.7100	0.7500	0.6200	0.7500	+2.740%	18	3,012	+12.000%
2026-09-21	0.9100	0.9100	0.7200	0.7300	+12.308%	68	3,004	+15.068%
2026-09-18	0.6000	0.7100	0.5700	0.6500	-18.750%	11	3,003	+29.231%
2026-09-17	0.7600	0.8300	0.7600	0.8000	+60.000%	43	3,002	+5.000%
2026-09-16	0.6000	0.6300	0.5000	0.5000	-16.667%	16	2,963	+68.000%
2026-09-15	0.5700	0.6500	0.5700	0.6000	-7.692%	4	2,953	+40.000%
2026-09-14	0.5000	0.6900	0.5000	0.6500	-12.162%	7	2,951	+29.231%
2026-09-11	0.7400	0.7400	0.7400	0.7400	+1.370%	4	2,952	+13.514%
2026-09-10	0.7900	0.7900	0.7300	0.7300	-39.669%	58	2,952	+15.068%
2026-09-08	1.6300	2.1100	1.1800	1.2100	+16.346%	18	2,933	-30.579%
2026-09-04	1.2100	1.2100	0.9800	1.0400	+4.000%	12	2,926	-19.231%
2026-09-03	0.8000	1.0700	0.8000	1.0000	+2.041%	25	2,926	-16.000%
2026-09-01	0.8500	0.9800	0.8500	0.9800	-14.783%	9	2,925	-14.286%
2026-08-31	1.1100	1.2100	1.0700	1.1500	+15.000%	101	2,928	-26.957%
2026-08-28	1.2100	1.2100	0.9100	1.0000	-41.860%	60	2,910	-16.000%
2026-08-27	1.5900	1.7200	1.5900	1.7200	+22.857%	18	2,902	-51.163%
2026-08-26	1.4000	1.4600	1.3600	1.4000	-20.000%	47	2,898	-40.000%
2026-08-25	1.7500	1.7500	1.7500	1.7500	+8.696%	1	2,896	-52.000%
2026-08-24	1.7400	1.7400	1.6100	1.6100	-32.917%	18	2,896	-47.826%
2026-08-21	2.0200	2.4100	1.9700	2.4000	+46.341%	32	2,898	-65.000%
2026-08-20	1.8300	1.8300	1.4400	1.6400	-18.000%	7	2,902	-48.780%
2026-08-19	2.0600	2.0600	2.0000	2.0000	-18.699%	8	2,905	-58.000%
2026-08-18	2.5900	2.6100	2.4600	2.4600	-22.642%	12	2,906	-65.854%
2026-08-17	3.1800	3.1800	3.1800	3.1800	-0.625%	1	2,906	-73.585%
2026-08-14	3.2000	3.2000	3.2000	3.2000	+5.960%	2	2,907	-73.750%
2026-08-13	3.2600	3.4900	3.0200	3.0200	-2.581%	3	2,907	-72.185%
2026-08-12	2.7700	3.1000	2.6300	3.1000	+9.541%	30	2,907	-72.903%
2026-08-11	2.5600	2.8300	2.5400	2.8300	-7.213%	8	2,908	-70.318%
2026-08-07	2.9500	3.2500	2.9500	3.0500	+29.787%	12	2,908	-72.459%
2026-08-06	2.8800	2.8800	2.3500	2.3500	-18.966%	7	2,912	-64.255%
2026-08-05	3.0000	3.1000	2.8400	2.9000	-10.769%	72	2,912	-71.034%
2026-08-04	2.9800	3.2500	2.9800	3.2500	+16.071%	16	2,961	-74.154%
2026-08-03	2.4500	2.8000	2.4500	2.8000	+44.330%	22	2,955	-70.000%
2026-07-30	1.7000	1.9400	1.7000	1.9400	+33.793%	18	2,947	-56.701%
2026-07-29	1.4500	1.4500	1.4500	1.4500	-22.460%	2	2,936	-42.069%
2026-07-28	1.0100	1.8700	1.0100	1.8700	-9.223%	13	2,934	-55.080%
2026-07-27	1.9300	2.0600	1.8000	2.0600	+30.380%	11	2,935	-59.223%
2026-07-24	1.5500	1.6500	1.5500	1.5800	-18.135%	7	2,937	-46.835%
2026-07-23	1.9800	2.0000	1.9300	1.9300	-9.390%	7	2,936	-56.477%
2026-07-22	2.2500	2.2900	2.1300	2.1300	0.000%	25	2,941	-60.563%
2026-07-21	2.1000	2.2000	2.0500	2.1300	+3.902%	20	2,944	-60.563%
2026-07-20	2.1500	2.1500	1.9800	2.0500	-5.963%	48	2,941	-59.024%
2026-07-17	2.1100	2.1800	1.9000	2.1800	-5.217%	39	2,935	-61.468%
2026-07-16	2.4300	2.4300	2.3000	2.3000	-19.861%	7	2,932	-63.478%
2026-07-15	3.1000	3.1000	2.8700	2.8700	-5.902%	3	2,928	-70.732%
2026-07-14	3.3200	3.3200	3.0000	3.0500	-1.929%	14	2,929	-72.459%
2026-07-13	3.5600	3.6000	3.1000	3.1100	-27.674%	16	2,922	-72.990%
2026-07-10	4.1500	4.3000	4.0700	4.3000	-12.245%	97	2,926	-80.465%
2026-07-09	4.8800	4.9000	4.8800	4.9000	-2.970%	11	2,977	-82.857%
2026-07-08	5.0000	5.0500	4.7000	5.0500	-4.717%	9	2,966	-83.366%
2026-07-07	5.0000	5.3500	5.0000	5.3000	-22.173%	20	2,971	-84.151%
2026-07-06	7.5800	7.6000	6.7500	6.8100	+7.244%	11	2,979	-87.665%
2026-07-02	7.5700	7.5700	6.3500	6.3500	-21.605%	10	2,984	-86.772%
2026-07-01	8.1000	8.1000	8.1000	8.1000	-7.955%	1	2,984	-89.630%
2026-06-30	9.0000	9.1000	8.3500	8.8000	+1.149%	19	2,984	-90.455%
2026-06-29	7.5100	8.7000	7.2000	8.7000	+9.434%	20	2,985	-90.345%
2026-06-26	7.8000	8.2400	7.8000	7.9500	0.000%	7	2,986	-89.434%
2026-06-25	8.4000	8.4000	7.8900	7.9500	-12.637%	15	2,982	-89.434%
2026-06-24	10.6000	10.6100	8.7500	9.1000	-20.870%	40	2,977	-90.769%
2026-06-23	12.1000	12.1000	11.3600	11.5000	-13.858%	13	2,989	-92.696%
2026-06-22	11.4000	13.3500	10.6500	13.3500	+39.791%	52	3,000	-93.708%
2026-06-18	9.0000	9.5800	9.0000	9.5500	-2.051%	15	2,980	-91.204%
2026-06-17	10.3500	10.4200	9.7500	9.7500	-15.584%	8	2,980	-91.385%
2026-06-16	12.5000	13.1300	11.5000	11.5500	-17.500%	67	2,980	-92.727%
2026-06-15	14.3000	14.3000	12.9000	14.0000	+19.658%	74	2,984	-94.000%
2026-06-12	12.2000	12.2000	11.7000	11.7000	-4.878%	4	2,960	-92.821%
2026-06-11	11.5000	12.3000	10.6600	12.3000	+5.579%	35	2,961	-93.171%
2026-06-10	12.0500	13.6900	11.6500	11.6500	-0.427%	23	2,959	-92.790%
2026-06-09	11.7000	12.0200	11.7000	11.7000	-22.000%	32	2,970	-92.821%
2026-06-08	12.5500	15.0000	12.5500	15.0000	+21.457%	34	2,972	-94.400%
2026-06-05	15.0000	15.4600	12.2900	12.3500	-26.092%	25	2,975	-93.198%
2026-06-04	18.0000	18.0000	16.7100	16.7100	-11.259%	4	2,962	-94.973%
2026-06-03	19.1500	21.0600	18.4000	18.8300	-8.414%	59	2,958	-95.539%
2026-06-02	21.5500	21.5500	19.1500	20.5600	+2.800%	38	2,957	-95.914%
2026-06-01	19.1700	21.8000	18.7500	20.0000	0.000%	19	2,956	-95.800%
2026-05-29	19.0000	20.0000	17.6500	20.0000	-0.498%	15	2,959	-95.800%
2026-05-28	16.7000	20.5000	16.7000	20.1000	+26.415%	35	2,961	-95.821%
2026-05-27	17.3900	17.3900	15.9000	15.9000	-2.454%	6	2,960	-94.717%
2026-05-26	16.2600	16.3000	14.3200	16.3000	+6.885%	15	2,954	-94.847%
2026-05-22	15.3500	17.1300	15.2500	15.2500	+23.782%	58	2,953	-94.492%
2026-05-21	10.0200	13.0000	10.0200	12.3200	+41.609%	43	2,935	-93.182%
2026-05-20	8.0000	9.0000	8.0000	8.7000	+29.080%	14	2,935	-90.345%
2026-05-19	7.4400	7.4400	6.5500	6.7400	-15.750%	20	2,918	-87.537%
2026-05-18	7.6200	8.0000	7.6000	8.0000	-15.789%	30	2,918	-89.500%
2026-05-15	9.7500	9.7500	9.3000	9.5000	-21.811%	13	2,918	-91.158%
2026-05-14	11.7000	12.2500	11.7000	12.1500	+9.756%	28	2,911	-93.086%
2026-05-13	10.4400	11.3000	10.4400	11.0700	+6.340%	25	2,898	-92.412%
2026-05-12	13.1300	13.3800	9.3500	10.4100	-18.672%	8	2,898	-91.931%
2026-05-11	8.2500	13.1800	8.2000	12.8000	+69.089%	96	2,898	-93.438%
2026-05-08	7.1900	8.0000	6.5500	7.5700	+0.933%	26	2,930	-88.904%
2026-05-07	8.8000	9.3000	7.2000	7.5000	-27.184%	53	2,928	-88.800%
2026-05-06	8.6000	10.5000	8.2500	10.3000	+27.633%	142	2,920	-91.845%
2026-05-05	6.6000	8.2000	6.6000	8.0700	+9.796%	31	2,851	-89.591%
2026-05-04	7.2000	7.7500	7.2000	7.3500	+7.930%	11	2,833	-88.571%
2026-05-01	6.0500	6.8100	6.0500	6.8100	+6.406%	63	2,810	-87.665%
2026-04-30	5.8400	6.4000	5.5800	6.4000	+14.695%	54	2,810	-86.875%
2026-04-29	5.2300	5.5800	5.2300	5.5800	-9.268%	24	2,782	-84.946%
2026-04-28	6.1500	6.2800	6.1000	6.1500	0.000%	49	2,786	-86.341%
2026-04-27	5.3500	6.1500	5.3500	6.1500	+7.895%	3	2,776	-86.341%
2026-04-24	5.6600	5.7000	5.6300	5.7000	-4.202%	8	2,773	-85.263%
2026-04-23	7.3500	7.3500	5.9500	5.9500	-20.983%	7	2,778	-85.882%
2026-04-22	7.8500	8.1000	7.5300	7.5300	+0.266%	46	2,779	-88.845%
2026-04-21	7.9700	8.1500	7.3000	7.5100	-6.125%	16	2,730	-88.815%
2026-04-20	7.0500	8.0000	7.0500	8.0000	+19.760%	17	2,730	-89.500%
2026-04-17	6.7000	6.7000	6.5700	6.6800	+2.769%	7	2,727	-87.425%
2026-04-16	6.8000	7.0700	5.7500	6.5000	+3.503%	68	2,726	-87.077%
2026-04-15	5.0000	6.4700	4.7000	6.2800	+90.303%	66	2,688	-86.624%
2026-04-14	2.6000	3.4500	2.5500	3.3000	+94.118%	75	2,660	-74.545%
2026-04-13	1.6700	1.7300	1.6700	1.7000	+18.881%	4	2,660	-50.588%
2026-04-09	1.4500	1.5400	1.4300	1.4300	-1.379%	91	2,662	-41.259%
2026-04-08	1.5900	1.6100	1.4500	1.4500	-16.667%	10	2,660	-42.069%
2026-04-06	1.7000	1.7500	1.6600	1.7400	+32.824%	6	2,654	-51.724%
2026-04-02	1.3100	1.3100	1.3100	1.3100	-22.941%	1	2,651	-35.878%
2026-03-31	1.6000	1.7000	1.6000	1.7000	+27.820%	4	2,651	-50.588%
2026-03-30	1.4000	1.4000	1.3300	1.3300	-24.432%	2	2,647	-36.842%
2026-03-27	1.7000	1.7600	1.7000	1.7600	-14.146%	12	2,647	-52.273%
2026-03-26	2.0300	2.0500	2.0300	2.0500	-8.889%	81	2,648	-59.024%
2026-03-25	2.5900	2.5900	2.2500	2.2500	-9.274%	2	2,568	-62.667%
2026-03-24	2.4800	2.4800	2.4800	2.4800	-4.981%	1	2,569	-66.129%
2026-03-23	2.3500	2.6100	2.3500	2.6100	+10.127%	21	2,568	-67.816%
2026-03-20	2.3800	2.3800	2.3700	2.3700	-1.250%	3	2,547	-64.557%
2026-03-19	2.3600	2.5200	2.3600	2.4000	-18.644%	44	2,546	-65.000%
2026-03-17	2.9400	2.9500	2.9400	2.9500	+4.610%	3	2,587	-71.525%
2026-03-16	3.0000	3.0000	2.7700	2.8200	-10.476%	6	2,587	-70.213%
2026-03-11	3.1500	3.1500	3.1500	3.1500	-14.865%	1	2,588	-73.333%
2026-03-09	3.7500	3.7500	3.7000	3.7000	-5.128%	2	2,588	-77.297%
2026-03-06	3.8900	3.9000	3.8900	3.9000	+1.299%	4	2,588	-78.462%
2026-03-04	4.2500	4.2500	3.8500	3.8500	-1.282%	5	2,585	-78.182%
2026-03-02	4.5000	4.6600	3.9000	3.9000	-15.401%	4	2,581	-78.462%
2026-02-27	5.0000	5.0000	4.6100	4.6100	-21.197%	7	2,579	-81.779%
2026-02-26	5.8100	6.0900	5.6600	5.8500	+77.273%	21	2,579	-85.641%
2026-02-24	2.8500	3.3000	2.8500	3.3000	+8.197%	6	2,571	-74.545%
2026-02-23	3.0000	3.0500	3.0000	3.0500	-18.231%	4	2,569	-72.459%
2026-02-19	3.7500	3.7500	3.7300	3.7300	+5.070%	12	2,567	-77.480%
2026-02-18	3.5500	3.5500	3.5500	3.5500	-12.346%	2	2,559	-76.338%
2026-02-17	4.0700	4.0700	4.0500	4.0500	+1.250%	31	2,559	-79.259%
2026-02-13	3.6000	4.4300	3.6000	4.0000	+12.676%	38	2,529	-79.000%
2026-02-12	3.8500	3.8500	3.5500	3.5500	-12.776%	30	2,529	-76.338%
2026-02-11	4.4500	4.4500	4.0000	4.0700	-20.196%	51	2,529	-79.361%
2026-02-10	5.0000	5.1000	5.0000	5.1000	+27.500%	3	2,527	-83.529%
2026-02-06	3.9000	5.1000	3.9000	4.0000	+23.077%	18	2,525	-79.000%
2026-02-05	4.1700	4.1700	3.2500	3.2500	-35.000%	40	2,511	-74.154%
2026-02-04	4.3500	5.1000	4.3500	5.0000	+12.360%	5	2,499	-83.200%
2026-02-03	5.5000	5.5000	4.4500	4.4500	-19.820%	4	2,499	-81.124%
2026-02-02	5.3500	5.5500	5.3400	5.5500	-5.932%	2,833	2,498	-84.865%
2026-01-30	6.8800	6.8800	5.9000	5.9000	-29.762%	62	3,721	-85.763%
2026-01-28	8.4000	8.4000	8.4000	8.4000	-4.000%	1	3,705	-90.000%
2026-01-27	8.7000	8.7500	8.4000	8.7500	-8.854%	3,696	3,704	-90.400%
2026-01-26	9.6000	9.6000	9.6000	9.6000	+3.226%	2	10	-91.250%
2026-01-23	9.3500	9.3500	9.2500	9.3000	-7.921%	6	10	-90.968%
2026-01-22	10.1700	10.1700	10.1000	10.1000	+13.739%	2	5	-91.683%
2026-01-21	8.8800	8.8800	8.8800	8.8800	-15.429%	1	3	-90.541%
2026-01-16	10.2000	10.5000	10.2000	10.5000	+3.143%	2	3	-92.000%
2026-01-15	10.1800	10.1800	10.1800	10.1800	-0.196%	1	3	-91.749%
2026-01-13	11.6000	11.6000	10.2000	10.2000	-1.354%	2	3	-91.765%
2026-01-12	10.3400	10.3400	10.3400	10.3400	-2.637%	1	2	-91.876%
2026-01-09	10.6200	10.6200	10.6200	10.6200	0.000%	1	1	-92.090%

.dark-mode .pL0zS6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pL0zS6{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261218C75IONQ Dec 18 2026 75.00 Call (IONQ261218C00075000)option OPRA

IONQ20261218C75
IONQ Dec 18 2026 75.00 Call (IONQ261218C00075000)
option OPRA