Dark

IONQ20260821P25
IONQ Aug 21 2026 25.00 Put (IONQ260821P00025000)
option OPRA

EOD

Aug 5, 2026

0.0900+50.000%(+0.0300)4,324

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0800	0.0900	0.0500	0.0900	+50.000%	4,324	5,463	0.000%
2026-08-04	0.1000	0.1200	0.0500	0.0600	-57.143%	1,101	3,845	+50.000%
2026-08-03	0.2300	0.2500	0.1100	0.1400	-41.667%	1,873	3,209	-35.714%
2026-07-31	0.2900	0.3200	0.2400	0.2400	-31.429%	79	1,468	-62.500%
2026-07-30	0.6800	0.6800	0.3500	0.3500	-53.333%	90	1,497	-74.286%
2026-07-29	0.5900	0.7700	0.5400	0.7500	+31.579%	69	1,554	-88.000%
2026-07-28	0.5000	0.8000	0.5000	0.5700	+26.667%	71	1,537	-84.211%
2026-07-27	0.4500	0.5400	0.3600	0.4500	-40.000%	47	1,524	-80.000%
2026-07-24	0.7400	0.8000	0.6500	0.7500	+8.696%	180	1,516	-88.000%
2026-07-23	0.7000	0.7600	0.6500	0.6900	+1.471%	34	1,475	-86.957%
2026-07-22	0.7000	0.7500	0.5900	0.6800	+1.493%	67	1,457	-86.765%
2026-07-21	0.5700	0.7000	0.5700	0.6700	-14.103%	516	1,435	-86.567%
2026-07-20	0.7900	0.8200	0.6500	0.7800	-8.235%	160	951	-88.462%
2026-07-17	0.8400	1.0400	0.7400	0.8500	+10.390%	160	916	-89.412%
2026-07-16	0.5100	0.9000	0.5100	0.7700	+45.283%	415	833	-88.312%
2026-07-15	0.4100	0.5500	0.4100	0.5300	+47.222%	57	607	-83.019%
2026-07-14	0.4000	0.4500	0.3600	0.3600	-25.000%	16	601	-75.000%
2026-07-13	0.4100	0.4800	0.3300	0.4800	+60.000%	108	594	-81.250%
2026-07-10	0.3000	0.3100	0.2700	0.3000	+3.448%	56	548	-70.000%
2026-07-09	0.3200	0.3500	0.2900	0.2900	-14.706%	62	497	-68.966%
2026-07-08	0.3500	0.3700	0.3200	0.3400	+13.333%	43	483	-73.529%
2026-07-07	0.3700	0.3700	0.3000	0.3000	+42.857%	61	503	-70.000%
2026-07-06	0.2000	0.2100	0.2000	0.2100	-25.000%	12	546	-57.143%
2026-07-02	0.2800	0.2800	0.2800	0.2800	+40.000%	2	555	-67.857%
2026-07-01	0.2900	0.2900	0.1800	0.2000	-25.926%	43	555	-55.000%
2026-06-30	0.2700	0.2700	0.2700	0.2700	+28.571%	1	558	-66.667%
2026-06-29	0.2500	0.2500	0.2100	0.2100	-47.500%	7	559	-57.143%
2026-06-26	0.3200	0.4000	0.2800	0.4000	+21.212%	12	560	-77.500%
2026-06-25	0.3300	0.3300	0.3300	0.3300	0.000%	2	560	-72.727%
2026-06-24	0.3100	0.3300	0.2100	0.3300	+17.857%	27	558	-72.727%
2026-06-23	0.3400	0.3400	0.2600	0.2800	+7.692%	16	543	-67.857%
2026-06-22	0.2200	0.2600	0.2000	0.2600	-13.333%	19	542	-65.385%
2026-06-18	0.1200	0.3200	0.1200	0.3000	+11.111%	23	529	-70.000%
2026-06-17	0.2800	0.2800	0.2700	0.2700	-20.588%	8	529	-66.667%
2026-06-15	0.3100	0.3400	0.3100	0.3400	-15.000%	2	529	-73.529%
2026-06-11	0.4200	0.4200	0.3400	0.4000	-6.977%	22	529	-77.500%
2026-06-10	0.4300	0.4300	0.4300	0.4300	-6.522%	1	518	-79.070%
2026-06-09	0.4300	0.5000	0.4200	0.4600	+31.429%	10	517	-80.435%
2026-06-08	0.3500	0.3500	0.3500	0.3500	+29.630%	5	512	-74.286%
2026-06-02	0.3500	0.3500	0.2700	0.2700	-10.000%	27	516	-66.667%
2026-06-01	0.3000	0.3000	0.3000	0.3000	-3.226%	1	515	-70.000%
2026-05-29	0.3900	0.3900	0.3100	0.3100	-18.421%	4	516	-70.968%
2026-05-28	0.3800	0.4000	0.3300	0.3800	-13.636%	45	516	-76.316%
2026-05-27	0.4100	0.4400	0.3800	0.4400	0.000%	73	478	-79.545%
2026-05-26	0.4500	0.4500	0.3600	0.4400	-10.204%	32	442	-79.545%
2026-05-22	0.4800	0.5100	0.4700	0.4900	-16.949%	25	411	-81.633%
2026-05-21	0.5400	0.6000	0.5200	0.5900	-15.714%	25	391	-84.746%
2026-05-20	0.7000	0.7000	0.7000	0.7000	-22.222%	1	391	-87.143%
2026-05-19	1.0000	1.0000	0.9000	0.9000	+9.756%	26	363	-90.000%
2026-05-18	0.7300	0.8400	0.7300	0.8200	+17.143%	35	363	-89.024%
2026-05-15	0.7100	0.7800	0.7000	0.7000	0.000%	19	363	-87.143%
2026-05-14	0.6700	0.7000	0.6500	0.7000	-7.895%	17	346	-87.143%
2026-05-13	0.7500	0.7600	0.7100	0.7600	+4.110%	4	349	-88.158%
2026-05-12	0.7000	0.8000	0.7000	0.7300	0.000%	71	349	-87.671%
2026-05-11	0.8700	0.8700	0.6800	0.7300	-15.116%	32	349	-87.671%
2026-05-08	0.8600	0.8600	0.8600	0.8600	-4.444%	1	292	-89.535%
2026-05-07	0.9100	0.9800	0.9000	0.9000	-10.000%	33	291	-90.000%
2026-05-06	1.0900	1.0900	0.9800	1.0000	0.000%	8	273	-91.000%
2026-05-05	1.1500	1.1600	1.0000	1.0000	-18.699%	6	277	-91.000%
2026-05-04	1.1800	1.2300	1.1700	1.2300	0.000%	3	272	-92.683%
2026-05-01	1.3600	1.3600	1.1900	1.2300	-25.000%	57	258	-92.683%
2026-04-29	1.8500	1.8500	1.6400	1.6400	-2.381%	4	258	-94.512%
2026-04-27	1.6300	1.7400	1.6100	1.6800	+6.329%	43	254	-94.643%
2026-04-24	1.6800	1.6800	1.5800	1.5800	-0.629%	12	235	-94.304%
2026-04-23	1.4300	1.5900	1.4100	1.5900	+27.200%	65	224	-94.340%
2026-04-22	1.2000	1.3500	1.1800	1.2500	-11.972%	16	191	-92.800%
2026-04-20	1.4200	1.4200	1.4200	1.4200	-4.698%	1	199	-93.662%
2026-04-17	1.5500	1.6200	1.4900	1.4900	-12.353%	7	200	-93.960%
2026-04-16	1.9500	2.0400	1.6800	1.7000	-19.811%	51	203	-94.706%
2026-04-15	2.7100	2.7100	2.0400	2.1200	-29.097%	18	197	-95.755%
2026-04-14	2.9400	3.1000	2.9400	2.9900	-23.333%	4	198	-96.990%
2026-04-13	3.9000	3.9000	3.9000	3.9000	+2.902%	1	195	-97.692%
2026-04-10	3.8000	3.8000	3.7900	3.7900	+2.432%	4	196	-97.625%
2026-04-08	3.7500	3.7500	3.7000	3.7000	-7.500%	3	197	-97.568%
2026-04-02	4.6300	4.6500	4.0000	4.0000	-4.077%	9	193	-97.750%
2026-04-01	4.0500	4.1700	3.9500	4.1700	+0.482%	12	193	-97.842%
2026-03-31	4.5500	4.5500	4.1500	4.1500	-18.627%	33	191	-97.831%
2026-03-30	4.6000	5.1000	4.6000	5.1000	+13.333%	6	190	-98.235%
2026-03-27	3.9800	4.5000	3.9800	4.5000	+30.435%	25	187	-98.000%
2026-03-26	3.4000	3.4500	3.4000	3.4500	+20.629%	23	164	-97.391%
2026-03-25	2.8000	2.8600	2.8000	2.8600	-9.206%	6	159	-96.853%
2026-03-24	3.1700	3.1700	3.1500	3.1500	+1.613%	2	158	-97.143%
2026-03-23	3.2800	3.2800	3.1000	3.1000	-11.932%	6	159	-97.097%
2026-03-20	3.5200	3.5200	3.5200	3.5200	+3.529%	1	153	-97.443%
2026-03-19	3.6000	3.6000	3.4000	3.4000	+17.241%	10	152	-97.353%
2026-03-18	2.9000	2.9000	2.9000	2.9000	-12.913%	1	144	-96.897%
2026-03-16	3.3300	3.3300	3.3300	3.3300	+4.063%	6	144	-97.297%
2026-03-11	3.2000	3.2000	3.2000	3.2000	+6.667%	7	138	-97.188%
2026-03-10	3.0000	3.0000	3.0000	3.0000	-11.765%	4	138	-97.000%
2026-03-09	3.4000	3.4000	3.4000	3.4000	+11.475%	3	134	-97.353%
2026-03-06	3.0500	3.0500	3.0500	3.0500	-1.294%	1	134	-97.049%
2026-03-03	3.0900	3.0900	3.0900	3.0900	+6.552%	1	134	-97.087%
2026-02-27	2.8600	2.9900	2.8600	2.9000	+3.571%	12	133	-96.897%
2026-02-26	2.6000	2.8000	2.6000	2.8000	-26.316%	21	133	-96.786%
2026-02-25	3.8800	3.8800	3.7300	3.8000	-14.607%	35	136	-97.632%
2026-02-23	4.4500	4.4500	4.4500	4.4500	+2.299%	1	136	-97.978%
2026-02-20	4.0000	4.4000	4.0000	4.3500	+10.969%	45	135	-97.931%
2026-02-18	3.9200	3.9200	3.9200	3.9200	-9.885%	1	90	-97.704%
2026-02-12	4.3500	4.3500	4.3500	4.3500	+1.163%	1	91	-97.931%
2026-02-06	4.3000	4.3000	4.3000	4.3000	-10.417%	1	90	-97.907%
2026-02-05	4.2500	4.8000	4.2500	4.8000	+20.301%	3	91	-98.125%
2026-02-04	3.2800	4.0300	3.2600	3.9900	+26.667%	9	91	-97.744%
2026-02-03	3.0100	3.1500	3.0100	3.1500	+2.606%	4	83	-97.143%
2026-02-02	2.8600	3.1000	2.8600	3.0700	+5.862%	85	85	-97.068%
2026-01-30	2.5500	2.9000	2.5500	2.9000	+18.367%	71	109	-96.897%
2026-01-29	2.4100	2.4500	2.4100	2.4500	+8.889%	12	38	-96.327%
2026-01-27	2.2500	2.2500	2.2500	2.2500	-6.250%	1	26	-96.000%
2026-01-26	2.2000	2.4000	2.2000	2.4000	+18.812%	8	27	-96.250%
2026-01-22	2.0500	2.0500	2.0200	2.0200	-8.182%	2	19	-95.545%
2026-01-21	1.8600	2.2000	1.8600	2.2000	+11.111%	9	17	-95.909%
2026-01-15	2.0500	2.0500	1.9500	1.9800	-1.000%	3	8	-95.455%
2026-01-13	2.0000	2.0000	2.0000	2.0000	-0.498%	2	5	-95.500%
2026-01-12	2.0100	2.0100	2.0100	2.0100	+0.500%	1	3	-95.522%
2026-01-09	2.0000	2.0000	2.0000	2.0000	-7.407%	1	2	-95.500%
2026-01-06	2.1600	2.1600	2.1600	2.1600	0.000%	1	1	-95.833%

.dark-mode .j5MdgJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j5MdgJ{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260821P25IONQ Aug 21 2026 25.00 Put (IONQ260821P00025000)option OPRA

IONQ20260821P25
IONQ Aug 21 2026 25.00 Put (IONQ260821P00025000)
option OPRA