Dark

IONQ20260821P20
IONQ Aug 21 2026 20.00 Put (IONQ260821P00020000)
option OPRA

EOD

Aug 5, 2026

0.02000.000%(0.0000)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0200	0.0200	0.0200	0.0200	0.000%	45	3,275	0.000%
2026-08-04	0.0100	0.0200	0.0100	0.0200	-33.333%	11	3,275	0.000%
2026-08-03	0.0700	0.0700	0.0100	0.0300	-57.143%	13	3,279	-33.333%
2026-07-31	0.1700	0.1700	0.0500	0.0700	-36.364%	21	3,288	-71.429%
2026-07-30	0.1400	0.1400	0.1100	0.1100	-54.167%	3	3,290	-81.818%
2026-07-29	0.1300	0.2400	0.1300	0.2400	+140.000%	10	3,287	-91.667%
2026-07-28	0.1200	0.2400	0.1000	0.1000	0.000%	44	3,292	-80.000%
2026-07-27	0.1000	0.1000	0.1000	0.1000	-33.333%	11	3,279	-80.000%
2026-07-24	0.2000	0.2000	0.1400	0.1500	-34.783%	15	3,275	-86.667%
2026-07-23	0.2300	0.2300	0.2300	0.2300	+76.923%	1	3,263	-91.304%
2026-07-22	0.2400	0.2400	0.1300	0.1300	-23.529%	7	3,263	-84.615%
2026-07-21	0.1700	0.1700	0.1700	0.1700	-15.000%	10	3,260	-88.235%
2026-07-20	0.2500	0.2700	0.1800	0.2000	-13.043%	11	3,260	-90.000%
2026-07-17	0.3000	0.3000	0.2200	0.2300	0.000%	47	3,257	-91.304%
2026-07-16	0.3000	0.3000	0.2200	0.2300	+64.286%	39	3,228	-91.304%
2026-07-15	0.1000	0.1600	0.1000	0.1400	+100.000%	3,086	3,227	-85.714%
2026-07-14	0.1200	0.1200	0.0700	0.0700	-41.667%	3	729	-71.429%
2026-07-13	0.0100	0.1700	0.0100	0.1200	-14.286%	8	728	-83.333%
2026-07-10	0.1600	0.1600	0.0900	0.1400	-6.667%	12	725	-85.714%
2026-07-09	0.1500	0.1500	0.1500	0.1500	-11.765%	1	718	-86.667%
2026-07-08	0.0600	0.1700	0.0600	0.1700	+54.545%	241	717	-88.235%
2026-07-07	0.1100	0.1100	0.1100	0.1100	+10.000%	13	476	-81.818%
2026-07-06	0.0700	0.1000	0.0700	0.1000	0.000%	250	487	-80.000%
2026-07-01	0.1000	0.1000	0.1000	0.1000	0.000%	5	257	-80.000%
2026-06-30	0.1000	0.1000	0.1000	0.1000	-16.667%	1	258	-80.000%
2026-06-29	0.1700	0.1700	0.1000	0.1200	+9.091%	3	258	-83.333%
2026-06-24	0.1100	0.1100	0.1100	0.1100	+10.000%	1	258	-81.818%
2026-06-23	0.1200	0.1200	0.0700	0.1000	-9.091%	42	258	-80.000%
2026-06-22	0.0900	0.1100	0.0900	0.1100	-26.667%	11	294	-81.818%
2026-06-16	0.2200	0.2200	0.1500	0.1500	-40.000%	2	285	-86.667%
2026-06-09	0.2500	0.2500	0.2500	0.2500	-16.667%	20	284	-92.000%
2026-06-02	0.3000	0.3000	0.3000	0.3000	+36.364%	1	284	-93.333%
2026-05-29	0.2000	0.2200	0.2000	0.2200	0.000%	21	284	-90.909%
2026-05-27	0.1900	0.2200	0.1900	0.2200	0.000%	71	284	-90.909%
2026-05-26	0.2200	0.2200	0.2200	0.2200	0.000%	1	284	-90.909%
2026-05-22	0.2200	0.2200	0.2200	0.2200	-29.032%	1	284	-90.909%
2026-05-21	0.2500	0.3100	0.2500	0.3100	-11.429%	14	293	-93.548%
2026-05-15	0.3500	0.3500	0.3500	0.3500	-12.500%	2	293	-94.286%
2026-05-14	0.4000	0.4000	0.4000	0.4000	+33.333%	1	291	-95.000%
2026-05-13	0.3000	0.3000	0.3000	0.3000	-14.286%	5	286	-93.333%
2026-05-11	0.3500	0.3500	0.3200	0.3500	-14.634%	41	286	-94.286%
2026-05-08	0.3600	0.4100	0.3600	0.4100	-6.818%	54	276	-95.122%
2026-05-07	0.4400	0.4400	0.4400	0.4400	-16.981%	2	224	-95.455%
2026-05-05	0.6300	0.6300	0.5300	0.5300	-19.697%	5	224	-96.226%
2026-05-01	0.6600	0.6600	0.6600	0.6600	+1.538%	2	221	-96.970%
2026-04-30	0.6500	0.6500	0.6500	0.6500	-10.959%	50	221	-96.923%
2026-04-29	0.7300	0.7300	0.7300	0.7300	-3.947%	1	171	-97.260%
2026-04-27	0.7600	0.7600	0.7600	0.7600	-5.000%	16	170	-97.368%
2026-04-24	0.8000	0.8000	0.8000	0.8000	+19.403%	10	170	-97.500%
2026-04-22	0.6700	0.6700	0.6700	0.6700	+11.667%	2	165	-97.015%
2026-04-20	0.6500	0.6700	0.5900	0.6000	-14.286%	40	165	-96.667%
2026-04-17	0.7500	0.8000	0.7000	0.7000	-20.455%	34	170	-97.143%
2026-04-16	0.8500	0.9400	0.8500	0.8800	-14.563%	39	169	-97.727%
2026-04-15	1.2000	1.2000	1.0300	1.0300	-35.625%	32	165	-98.058%
2026-04-14	1.6000	1.6000	1.6000	1.6000	-16.667%	2	152	-98.750%
2026-04-10	1.9200	1.9200	1.9200	1.9200	-1.538%	3	150	-98.958%
2026-04-08	1.7000	2.0400	1.2300	1.9500	-13.333%	11	150	-98.974%
2026-04-07	2.2500	2.2500	2.2500	2.2500	+11.386%	5	153	-99.111%
2026-04-06	1.9600	2.0200	1.9600	2.0200	-16.529%	11	148	-99.010%
2026-04-02	2.4200	2.4200	2.4200	2.4200	+14.151%	1	145	-99.174%
2026-04-01	2.1100	2.1200	2.1000	2.1200	-22.909%	43	145	-99.057%
2026-03-30	2.4500	2.7500	2.4500	2.7500	+19.565%	21	107	-99.273%
2026-03-27	1.9700	2.3000	1.9700	2.3000	+19.171%	4	101	-99.130%
2026-03-26	1.7500	1.9300	1.7200	1.9300	+26.144%	11	97	-98.964%
2026-03-25	1.5300	1.5300	1.5300	1.5300	-6.135%	10	95	-98.693%
2026-03-18	1.6300	1.6300	1.6300	1.6300	+1.242%	2	85	-98.773%
2026-03-17	1.6100	1.6100	1.6100	1.6100	-5.294%	4	83	-98.758%
2026-03-10	1.7000	1.7000	1.7000	1.7000	+13.333%	2	83	-98.824%
2026-03-02	1.5000	1.5000	1.5000	1.5000	+7.143%	2	83	-98.667%
2026-02-26	1.4000	1.4000	1.4000	1.4000	-30.000%	13	83	-98.571%
2026-02-25	2.0000	2.0000	2.0000	2.0000	-20.319%	1	69	-99.000%
2026-02-23	2.5100	2.5100	2.5100	2.5100	+11.556%	1	69	-99.203%
2026-02-20	2.2600	2.2600	2.2200	2.2500	-1.316%	5	70	-99.111%
2026-02-19	2.2800	2.2800	2.2800	2.2800	-4.202%	40	69	-99.123%
2026-02-18	2.3800	2.3800	2.3800	2.3800	-6.299%	1	29	-99.160%
2026-02-13	2.5400	2.5400	2.5400	2.5400	+5.833%	4	24	-99.213%
2026-02-12	2.4000	2.4000	2.4000	2.4000	-13.669%	3	24	-99.167%
2026-02-06	2.7800	2.7800	2.7800	2.7800	-7.333%	1	21	-99.281%
2026-02-05	2.4000	3.0000	2.4000	3.0000	0.000%	20	20	-99.333%

.dark-mode .sjfLZX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sjfLZX{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260821P20IONQ Aug 21 2026 20.00 Put (IONQ260821P00020000)option OPRA

IONQ20260821P20
IONQ Aug 21 2026 20.00 Put (IONQ260821P00020000)
option OPRA