Dark

IONQ20261218C80
IONQ Dec 18 2026 80.00 Call (IONQ261218C00080000)
option OPRA

EOD

Oct 1, 2026

0.7000-32.692%(-0.3400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7000	0.7000	0.7000	0.7000	-32.692%	1	407	0.000%
2026-09-28	1.0400	1.0400	1.0400	1.0400	+9.474%	3	408	-32.692%
2026-09-25	1.0200	1.0200	0.9100	0.9500	+3.261%	5	407	-26.316%
2026-09-24	0.7100	0.9200	0.7100	0.9200	+17.949%	32	404	-23.913%
2026-09-23	1.3600	1.3600	0.7800	0.7800	+30.000%	34	405	-10.256%
2026-09-21	0.6300	0.6300	0.4100	0.6000	+9.091%	13	406	+16.667%
2026-09-18	0.5500	0.5500	0.5500	0.5500	-21.429%	1	404	+27.273%
2026-09-17	0.7000	0.7000	0.5600	0.7000	+66.667%	31	405	0.000%
2026-09-16	0.4700	0.4700	0.4200	0.4200	-16.000%	7	405	+66.667%
2026-09-15	0.5200	0.5200	0.5000	0.5000	-10.714%	42	408	+40.000%
2026-09-14	0.5600	0.5600	0.5600	0.5600	-1.754%	2	424	+25.000%
2026-09-11	0.5700	0.5700	0.5700	0.5700	-9.524%	2	424	+22.807%
2026-09-10	0.7800	0.7800	0.6200	0.6300	-22.222%	67	426	+11.111%
2026-09-09	0.9400	0.9400	0.8000	0.8100	-27.679%	4	483	-13.580%
2026-09-08	1.2000	1.7200	1.1200	1.1200	+38.272%	3	482	-37.500%
2026-09-04	0.8100	0.8100	0.8100	0.8100	+3.846%	101	382	-13.580%
2026-09-03	0.8400	0.8400	0.7800	0.7800	+13.043%	5	382	-10.256%
2026-09-02	0.7000	0.7000	0.6900	0.6900	-5.479%	2	378	+1.449%
2026-09-01	0.7300	0.7300	0.7300	0.7300	-25.510%	1	378	-4.110%
2026-08-31	0.8500	0.9800	0.7300	0.9800	+8.889%	89	379	-28.571%
2026-08-28	0.7500	0.9000	0.7500	0.9000	-35.714%	27	359	-22.222%
2026-08-27	1.4000	1.4000	1.4000	1.4000	+27.273%	3	365	-50.000%
2026-08-26	1.2700	1.2700	1.1000	1.1000	-18.519%	2	368	-36.364%
2026-08-25	1.3500	1.3500	1.3500	1.3500	-11.765%	1	368	-48.148%
2026-08-24	1.4900	1.5300	1.4900	1.5300	-23.116%	17	367	-54.248%
2026-08-21	1.6600	2.0100	1.6600	1.9900	+49.624%	95	370	-64.824%
2026-08-20	1.4200	1.4200	1.0400	1.3300	-19.394%	32	299	-47.368%
2026-08-19	1.6600	1.7100	1.6500	1.6500	-24.658%	7	304	-57.576%
2026-08-18	2.2100	2.2100	2.1900	2.1900	-16.092%	2	311	-68.037%
2026-08-17	2.5000	2.7000	2.5000	2.6100	-3.333%	7	313	-73.180%
2026-08-14	2.8000	2.8000	2.6500	2.7000	-13.462%	14	313	-74.074%
2026-08-13	2.6600	3.1500	2.3300	3.1200	+30.000%	6	315	-77.564%
2026-08-12	2.4000	2.4000	2.4000	2.4000	+12.676%	1	314	-70.833%
2026-08-11	2.2500	2.2500	2.1300	2.1300	-11.250%	6	314	-67.136%
2026-08-10	2.6500	2.6500	2.4000	2.4000	-16.084%	6	314	-70.833%
2026-08-07	2.1600	2.8600	2.1600	2.8600	+24.348%	6	313	-75.524%
2026-08-06	2.4300	2.4300	2.3000	2.3000	-11.538%	10	313	-69.565%
2026-08-05	2.6000	2.6000	2.6000	2.6000	-8.127%	2	307	-73.077%
2026-08-04	2.7500	2.8300	2.7500	2.8300	+24.123%	4	306	-75.265%
2026-08-03	1.9100	2.3000	1.9000	2.2800	+31.034%	19	303	-69.298%
2026-07-31	1.6400	1.7400	1.6400	1.7400	+12.258%	3	288	-59.770%
2026-07-30	1.4700	1.5500	1.4700	1.5500	+6.164%	57	288	-54.839%
2026-07-29	1.4600	1.4600	1.4600	1.4600	-3.311%	20	337	-52.055%
2026-07-28	1.5100	1.5100	1.5100	1.5100	-9.036%	3	357	-53.642%
2026-07-27	1.5200	1.6800	1.5200	1.6600	+15.278%	33	354	-57.831%
2026-07-24	1.4400	1.4400	1.4400	1.4400	-14.286%	2	324	-51.389%
2026-07-23	1.6800	1.6800	1.6800	1.6800	-11.579%	7	326	-58.333%
2026-07-22	1.8800	1.9000	1.8800	1.9000	-2.564%	24	319	-63.158%
2026-07-21	1.9500	1.9500	1.9500	1.9500	+17.470%	3	323	-64.103%
2026-07-17	2.0400	2.0400	1.6600	1.6600	-13.542%	4	326	-57.831%
2026-07-16	1.9000	1.9200	1.9000	1.9200	-21.311%	2	326	-63.542%
2026-07-15	2.7100	2.7100	2.4400	2.4400	-5.792%	5	328	-71.311%
2026-07-14	2.9500	2.9500	2.5900	2.5900	-7.500%	4	329	-72.973%
2026-07-13	2.6000	2.8000	2.6000	2.8000	-24.324%	8	331	-75.000%
2026-07-10	3.1300	3.7000	3.1300	3.7000	-17.778%	32	331	-81.081%
2026-07-09	4.5000	4.5000	4.5000	4.5000	+2.740%	2	359	-84.444%
2026-07-08	4.6500	4.7000	4.1600	4.3800	-11.156%	55	360	-84.018%
2026-07-07	5.3200	5.3200	4.5700	4.9300	-22.606%	29	382	-85.801%
2026-07-06	6.6300	6.8700	6.3700	6.3700	+1.595%	6	368	-89.011%
2026-07-02	7.3600	7.5000	6.2700	6.2700	-22.688%	53	327	-88.836%
2026-06-30	8.1100	8.1100	8.1100	8.1100	+3.974%	1	327	-91.369%
2026-06-29	7.3500	7.8000	7.0400	7.8000	+3.311%	38	326	-91.026%
2026-06-26	7.5500	7.5500	7.5500	7.5500	+6.338%	1	303	-90.728%
2026-06-25	7.5000	7.5000	7.1000	7.1000	-12.346%	2	302	-90.141%
2026-06-24	8.0000	8.1000	8.0000	8.1000	-22.115%	5	303	-91.358%
2026-06-23	12.3500	12.3500	10.3500	10.4000	-9.565%	16	300	-93.269%
2026-06-22	11.0000	12.0000	9.7500	11.5000	+30.682%	33	291	-93.913%
2026-06-18	8.9100	8.9100	8.8000	8.8000	-2.222%	5	314	-92.045%
2026-06-17	9.4200	9.6000	9.0000	9.0000	-16.512%	81	314	-92.222%
2026-06-16	10.7800	10.7800	10.7800	10.7800	-16.757%	10	314	-93.506%
2026-06-15	12.9500	12.9500	12.9500	12.9500	+17.727%	2	314	-94.595%
2026-06-12	11.0000	11.0000	11.0000	11.0000	0.000%	1	316	-93.636%
2026-06-11	9.8500	11.0000	9.8500	11.0000	+20.746%	3	316	-93.636%
2026-06-09	11.6500	11.6500	9.1100	9.1100	-33.697%	24	313	-92.316%
2026-06-08	12.0000	13.7400	12.0000	13.7400	+24.909%	5	333	-94.905%
2026-06-05	14.2500	14.2500	11.0000	11.0000	-33.535%	19	328	-93.636%
2026-06-04	16.5500	16.5500	16.5500	16.5500	-2.647%	1	326	-95.770%
2026-06-03	17.5500	17.5500	17.0000	17.0000	-12.821%	12	326	-95.882%
2026-06-02	19.2900	19.5000	18.0000	19.5000	+5.691%	10	325	-96.410%
2026-06-01	16.9500	19.6200	16.9500	18.4500	+1.934%	158	324	-96.206%
2026-05-29	17.4100	18.1000	17.3000	18.1000	-1.362%	4	180	-96.133%
2026-05-28	16.5200	19.4500	16.5200	18.3500	+15.047%	13	177	-96.185%
2026-05-27	14.0700	15.9500	14.0700	15.9500	+13.281%	18	175	-95.611%
2026-05-26	13.0400	14.0800	13.0400	14.0800	-2.561%	7	170	-95.028%
2026-05-22	14.3500	15.9000	14.3500	14.4500	+30.769%	63	170	-95.156%
2026-05-21	8.4100	11.5000	8.4100	11.0500	+34.756%	24	152	-93.665%
2026-05-20	7.2000	8.2000	7.2000	8.2000	+31.200%	2	152	-91.463%
2026-05-19	6.2200	6.2500	6.2200	6.2500	-6.994%	5	125	-88.800%
2026-05-18	7.0000	7.0000	6.7200	6.7200	-20.000%	23	125	-89.583%
2026-05-15	8.8000	9.0000	8.4000	8.4000	-23.636%	5	125	-91.667%
2026-05-14	10.9000	11.0000	10.4000	11.0000	+7.317%	4	109	-93.636%
2026-05-13	10.5000	10.5000	10.1700	10.2500	-0.292%	12	96	-93.171%
2026-05-12	12.0600	12.0600	9.2500	10.2800	-9.427%	63	96	-93.191%
2026-05-11	7.2500	12.0000	7.2500	11.3500	+55.479%	32	96	-93.833%
2026-05-08	6.7000	7.3000	6.3300	7.3000	+12.308%	5	0	-90.411%
2026-05-07	8.1900	8.1900	6.5000	6.5000	0.000%	15	0	-89.231%

.dark-mode .VHDrCC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VHDrCC{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261218C80IONQ Dec 18 2026 80.00 Call (IONQ261218C00080000)option OPRA

IONQ20261218C80
IONQ Dec 18 2026 80.00 Call (IONQ261218C00080000)
option OPRA