Dark

IONQ20250718P25
IONQ Jul 18 2025 25.00 Put (IONQ250718P00025000)
option OPRA

EOD

May 7, 2025

2.76-3.497%(-0.10)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	3.10	3.10	2.76	2.76	-3.497%	48	4,453	0.000%
2025-05-06	2.95	3.10	2.86	2.86	+10.853%	47	4,460	-3.497%
2025-05-05	2.65	2.65	2.58	2.58	+2.789%	24	4,442	+6.977%
2025-05-02	2.87	2.90	2.47	2.51	-25.075%	198	4,429	+9.960%
2025-05-01	3.58	3.58	3.35	3.35	-10.667%	5	4,477	-17.612%
2025-04-30	3.95	3.95	3.69	3.75	+9.012%	74	4,479	-26.400%
2025-04-29	3.40	3.50	3.40	3.44	-4.444%	9	4,547	-19.767%
2025-04-28	3.20	3.80	3.20	3.60	+9.091%	37	4,545	-23.333%
2025-04-25	3.35	3.55	2.95	3.30	-1.493%	146	4,518	-16.364%
2025-04-24	4.00	4.00	3.35	3.35	-17.892%	3	4,499	-17.612%
2025-04-23	3.90	4.08	3.75	4.08	-9.934%	60	4,498	-32.353%
2025-04-22	5.05	5.05	4.53	4.53	-13.878%	31	4,452	-39.073%
2025-04-21	5.03	5.50	5.00	5.26	+13.118%	15	4,423	-47.529%
2025-04-17	4.78	4.90	4.60	4.65	-11.429%	509	3,964	-40.645%
2025-04-16	5.15	5.30	4.90	5.25	+6.707%	56	3,964	-47.429%
2025-04-15	4.95	5.00	4.85	4.92	-0.606%	107	3,988	-43.902%
2025-04-14	4.60	5.37	4.45	4.95	-5.172%	220	4,049	-44.242%
2025-04-11	5.25	5.52	5.12	5.22	-14.426%	58	4,150	-47.126%
2025-04-10	5.50	6.10	5.05	6.10	+18.447%	19	4,149	-54.754%
2025-04-09	7.20	7.20	5.00	5.15	-18.513%	122	4,163	-46.408%
2025-04-08	6.75	6.75	5.80	6.32	-10.986%	23	4,167	-56.329%
2025-04-07	9.00	9.00	6.65	7.10	-9.784%	20	4,166	-61.127%
2025-04-04	6.89	8.15	6.89	7.87	+26.935%	230	4,168	-64.930%
2025-04-03	6.10	6.58	6.10	6.20	+16.323%	77	4,096	-55.484%
2025-04-02	5.60	5.60	5.10	5.33	-12.623%	68	4,053	-48.218%
2025-04-01	5.65	6.10	5.65	6.10	-4.836%	16	4,005	-54.754%
2025-03-31	6.65	6.80	6.40	6.41	+3.722%	84	3,990	-56.942%
2025-03-28	5.97	6.44	5.97	6.18	+4.216%	82	3,988	-55.340%
2025-03-27	5.75	5.93	5.47	5.93	+9.815%	530	3,991	-53.457%
2025-03-26	4.85	5.45	4.70	5.40	+2.857%	335	3,589	-48.889%
2025-03-25	5.26	5.35	5.00	5.25	0.000%	159	3,343	-47.429%
2025-03-24	5.48	5.60	5.00	5.25	-20.334%	61	3,219	-47.429%
2025-03-21	6.80	6.80	6.59	6.59	-11.544%	20	3,212	-58.118%
2025-03-20	6.45	7.45	6.00	7.45	+12.879%	34	3,216	-62.953%
2025-03-19	6.39	6.65	6.39	6.60	+0.763%	23	3,226	-58.182%
2025-03-18	6.40	6.55	6.08	6.55	+13.913%	24	3,227	-57.863%
2025-03-17	5.80	6.10	5.75	5.75	-3.685%	21	3,240	-52.000%
2025-03-14	6.90	6.90	5.97	5.97	-21.961%	46	3,245	-53.769%
2025-03-13	7.65	7.65	7.65	7.65	+4.508%	2	3,236	-63.922%
2025-03-12	8.20	8.20	7.27	7.32	-19.383%	12	3,236	-62.295%
2025-03-11	9.08	9.33	8.90	9.08	-2.991%	63	3,239	-69.604%
2025-03-10	8.85	9.36	8.68	9.36	+17.440%	20	3,226	-70.513%
2025-03-07	7.90	8.30	7.90	7.97	-0.871%	162	3,238	-65.370%
2025-03-06	7.75	8.04	7.75	8.04	+16.522%	17	3,221	-65.672%
2025-03-05	7.20	7.50	6.90	6.90	-3.766%	123	3,221	-60.000%
2025-03-04	7.40	7.89	7.10	7.17	+2.429%	243	3,178	-61.506%
2025-03-03	5.94	7.00	5.94	7.00	+6.870%	56	2,979	-60.571%
2025-02-28	6.63	6.65	5.99	6.55	+6.159%	190	2,955	-57.863%
2025-02-27	5.15	6.40	5.15	6.17	+25.918%	808	2,945	-55.267%
2025-02-26	4.83	5.00	4.72	4.90	-1.010%	556	2,876	-43.673%
2025-02-25	4.80	5.50	4.80	4.95	+7.609%	73	2,545	-44.242%
2025-02-24	4.75	4.85	4.47	4.60	-1.075%	22	2,542	-40.000%
2025-02-21	4.17	4.70	4.17	4.65	+8.392%	14	2,544	-40.645%
2025-02-20	4.02	4.41	4.02	4.29	+4.634%	19	2,540	-35.664%
2025-02-19	4.35	4.65	4.00	4.10	-7.029%	34	2,523	-32.683%
2025-02-18	4.10	4.65	4.07	4.41	+16.359%	86	2,531	-37.415%
2025-02-13	3.78	3.94	3.76	3.79	+2.432%	245	2,468	-27.177%
2025-02-12	3.80	3.80	3.67	3.70	0.000%	119	2,468	-25.405%
2025-02-11	3.38	3.75	3.38	3.70	+8.824%	10	2,445	-25.405%
2025-02-10	3.70	3.75	3.25	3.40	-4.225%	36	2,442	-18.824%
2025-02-07	3.54	3.60	3.54	3.55	+1.429%	62	2,441	-22.254%
2025-02-06	3.55	3.55	3.50	3.50	-1.408%	10	2,467	-21.143%
2025-02-05	3.75	3.75	3.50	3.55	-4.054%	6	2,473	-22.254%
2025-02-04	3.55	3.70	3.50	3.70	+2.778%	25	2,474	-25.405%
2025-02-03	4.35	4.35	3.60	3.60	-12.195%	16	2,469	-23.333%
2025-01-31	4.02	4.10	4.02	4.10	-3.981%	12	2,466	-32.683%
2025-01-30	4.00	4.35	3.99	4.27	-1.839%	13	2,460	-35.363%
2025-01-29	4.83	4.83	4.35	4.35	-9.375%	34	2,455	-36.552%
2025-01-28	4.80	4.80	4.80	4.80	-1.437%	1	2,454	-42.500%
2025-01-27	4.60	5.00	4.60	4.87	+1.458%	7	2,454	-43.326%
2025-01-24	4.56	4.80	4.56	4.80	-2.041%	14	2,449	-42.500%
2025-01-23	5.00	5.00	4.90	4.90	-0.204%	10	2,449	-43.673%
2025-01-22	4.45	4.91	4.45	4.91	+11.591%	1,517	2,444	-43.788%
2025-01-21	5.00	5.20	4.40	4.40	-18.819%	31	938	-37.273%
2025-01-17	5.10	5.42	5.05	5.42	+2.264%	16	937	-49.077%
2025-01-16	5.85	6.30	5.30	5.30	-5.526%	48	937	-47.925%
2025-01-15	5.98	6.00	5.40	5.61	-22.940%	138	961	-50.802%
2025-01-14	7.45	7.80	7.28	7.28	-3.704%	12	968	-62.088%
2025-01-13	6.90	7.90	6.73	7.56	+13.684%	735	963	-63.492%
2025-01-10	7.16	7.40	6.50	6.65	-5.674%	176	252	-58.496%
2025-01-08	7.05	8.40	7.05	7.05	+97.479%	85	209	-60.851%
2025-01-07	3.56	3.91	3.45	3.57	-0.557%	26	209	-22.689%
2025-01-06	3.80	3.80	3.59	3.59	-17.471%	13	189	-23.120%
2025-01-03	3.65	4.35	3.65	4.35	-16.507%	14	198	-36.552%
2024-12-31	5.08	5.21	5.08	5.21	+2.157%	3	189	-47.025%
2024-12-30	5.00	5.35	5.00	5.10	+7.368%	13	189	-45.882%
2024-12-27	5.00	5.00	4.75	4.75	-2.062%	20	195	-41.895%
2024-12-24	5.20	5.20	4.85	4.85	-8.491%	2	188	-43.093%
2024-12-23	5.53	5.57	5.26	5.30	+0.952%	9	188	-47.925%
2024-12-20	6.20	6.20	4.90	5.25	-0.943%	24	182	-47.429%
2024-12-18	5.41	5.52	5.27	5.30	+6.000%	23	177	-47.925%
2024-12-17	5.00	5.05	4.70	5.00	-4.580%	6	156	-44.800%
2024-12-16	5.95	5.95	5.19	5.24	-14.797%	7	152	-47.328%
2024-12-12	6.50	6.50	6.15	6.15	-10.870%	17	147	-55.122%
2024-12-11	6.25	7.34	6.25	6.90	+25.455%	19	132	-60.000%
2024-12-10	5.50	5.50	5.50	5.50	+7.843%	20	121	-49.818%
2024-12-06	5.42	5.42	5.10	5.10	-18.006%	18	101	-45.882%
2024-12-02	5.88	6.22	5.88	6.22	+23.168%	13	107	-55.627%
2024-11-29	5.36	5.36	5.05	5.05	-22.308%	30	104	-45.347%
2024-11-27	6.00	6.50	6.00	6.50	0.000%	2	88	-57.538%
2024-11-26	6.50	6.50	6.50	6.50	-3.988%	2	88	-57.538%
2024-11-25	6.50	6.77	6.42	6.77	+2.576%	6	88	-59.232%
2024-11-22	6.55	6.60	6.55	6.60	+1.538%	4	86	-58.182%
2024-11-21	6.50	6.93	6.48	6.50	-13.907%	8	85	-57.538%
2024-11-20	7.77	7.77	7.55	7.55	-6.790%	28	77	-63.444%
2024-11-19	8.10	8.10	8.10	8.10	-10.000%	1	54	-65.926%
2024-11-18	8.40	9.00	8.40	9.00	+16.129%	3	54	-69.333%
2024-11-15	7.75	7.91	7.75	7.75	-3.125%	102	52	-64.387%
2024-11-14	8.00	8.00	8.00	8.00	0.000%	4	0	-65.500%

.dark-mode .cS0xyz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cS0xyz{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20250718P25IONQ Jul 18 2025 25.00 Put (IONQ250718P00025000)option OPRA

IONQ20250718P25
IONQ Jul 18 2025 25.00 Put (IONQ250718P00025000)
option OPRA