Dark

Check out our Level2View

IONQ20260807P47
IONQ Aug 7 2026 47.00 Put (IONQ260807P00047000)
option OPRA

EOD

Aug 5, 2026

7.13+15.000%(+0.93)3

Overview Historical

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.6300	7.1300	6.6300	7.1300	+15.000%	3	67	0.000%
2026-08-04	6.3000	6.3000	6.2000	6.2000	-22.597%	67	67	+15.000%
2026-08-03	8.0100	8.0100	8.0100	8.0100	-26.446%	3	54	-10.986%
2026-07-31	11.3500	11.3500	10.8900	10.8900	-6.121%	4	54	-34.527%
2026-07-30	11.6000	11.6000	11.6000	11.6000	-16.846%	1	56	-38.534%
2026-07-29	13.9500	13.9500	13.7300	13.9500	+13.047%	5	57	-48.889%
2026-07-27	12.3400	12.3400	12.3400	12.3400	-9.464%	3	55	-42.220%
2026-07-24	13.9900	14.0400	13.6300	13.6300	+4.605%	4	52	-47.689%
2026-07-23	13.0300	13.0300	13.0300	13.0300	+7.420%	3	53	-45.280%
2026-07-22	12.3000	12.3000	12.1300	12.1300	-3.192%	2	56	-41.220%
2026-07-20	12.4500	12.5300	12.3700	12.5300	+2.036%	3	57	-43.097%
2026-07-17	12.9000	12.9000	12.2400	12.2800	-2.307%	3	58	-41.938%
2026-07-16	11.7600	12.5700	11.2200	12.5700	+19.147%	8	57	-43.278%
2026-07-15	10.5800	10.8300	10.5500	10.5500	+14.425%	4	55	-32.417%
2026-07-14	8.8300	9.4000	8.8300	9.2200	-3.958%	8	55	-22.668%
2026-07-13	8.5000	9.7300	8.5000	9.6000	+39.535%	36	51	-25.729%
2026-07-10	6.8700	6.8800	6.8700	6.8800	+6.832%	4	58	+3.634%
2026-07-08	6.4400	6.4400	6.4400	6.4400	+16.036%	1	54	+10.714%
2026-07-07	5.2700	6.6700	5.2700	5.5500	+23.333%	47	53	+28.468%
2026-07-06	4.1200	4.5000	4.1200	4.5000	-11.591%	2	25	+58.444%
2026-07-02	4.3800	5.0900	4.3800	5.0900	+48.830%	5	20	+40.079%
2026-07-01	3.8000	3.8000	3.4100	3.4200	-5.000%	12	20	+108.480%
2026-06-30	3.6700	3.7000	3.6000	3.6000	-15.294%	5	12	+98.056%
2026-06-29	4.3000	4.3500	3.3000	4.2500	-17.154%	38	11	+67.765%
2026-06-26	5.6000	5.6000	4.5200	5.1300	+7.773%	7	8	+38.986%
2026-06-25	4.7900	4.9100	4.7300	4.7600	0.000%	7	1	+49.790%

Share