Dark

IONQ20260821P30
IONQ Aug 21 2026 30.00 Put (IONQ260821P00030000)
option OPRA

EOD

Aug 5, 2026

0.3600+28.571%(+0.0800)2,561

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.3400	0.4300	0.3000	0.3600	+28.571%	2,561	4,655	0.000%
2026-08-04	0.5000	0.5100	0.2800	0.2800	-53.333%	856	2,830	+28.571%
2026-08-03	1.0000	1.0000	0.5000	0.6000	-42.857%	200	2,456	-40.000%
2026-07-31	1.0500	1.2200	0.9100	1.0500	-16.000%	113	2,617	-65.714%
2026-07-30	1.6300	1.7000	1.2500	1.2500	-49.393%	68	2,659	-71.200%
2026-07-29	2.1000	2.4700	1.7700	2.4700	+39.548%	88	2,661	-85.425%
2026-07-28	1.7700	2.4200	1.7700	1.7700	+28.261%	105	2,636	-79.661%
2026-07-27	1.7400	1.7800	1.2200	1.3800	-38.667%	416	2,629	-73.913%
2026-07-24	2.0000	2.3400	2.0000	2.2500	+13.065%	535	2,655	-84.000%
2026-07-23	2.1000	2.2000	1.8500	1.9900	+4.737%	146	2,573	-81.910%
2026-07-22	1.9100	1.9500	1.7200	1.9000	+1.604%	76	2,466	-81.053%
2026-07-21	2.0000	2.0000	1.7500	1.8700	-15.000%	211	2,465	-80.749%
2026-07-20	2.0500	2.2000	1.8000	2.2000	-0.901%	139	2,579	-83.636%
2026-07-17	2.2000	2.6300	1.9300	2.2200	+0.909%	686	2,526	-83.784%
2026-07-16	1.5200	2.3100	1.5100	2.2000	+50.685%	1,068	2,363	-83.636%
2026-07-15	1.1800	1.6300	1.1400	1.4600	+17.742%	221	2,103	-75.342%
2026-07-14	1.1900	1.3300	1.1500	1.2400	-11.429%	488	2,014	-70.968%
2026-07-13	0.8300	1.4300	0.8300	1.4000	+68.675%	403	1,946	-74.286%
2026-07-10	0.9700	0.9800	0.7700	0.8300	+7.792%	57	1,753	-56.627%
2026-07-09	0.8100	0.9400	0.7600	0.7700	-13.483%	673	1,716	-53.247%
2026-07-08	0.8400	0.9700	0.8400	0.8900	0.000%	27	1,236	-59.551%
2026-07-07	0.7700	1.0400	0.7700	0.8900	+61.818%	119	1,217	-59.551%
2026-07-06	0.5500	0.5700	0.5500	0.5500	-25.676%	6	1,217	-34.545%
2026-07-02	0.6000	0.7400	0.5900	0.7400	+60.870%	25	1,209	-51.351%
2026-07-01	0.5800	0.5800	0.4500	0.4600	-23.333%	15	1,209	-21.739%
2026-06-30	0.5700	0.6000	0.5200	0.6000	-4.762%	13	1,209	-40.000%
2026-06-29	0.5900	0.6300	0.5300	0.6300	-7.353%	7	1,198	-42.857%
2026-06-26	0.6900	0.8400	0.6600	0.6800	-17.073%	64	1,197	-47.059%
2026-06-25	0.7400	0.8200	0.7400	0.8200	+13.889%	19	1,192	-56.098%
2026-06-24	0.6300	0.7300	0.6300	0.7200	+20.000%	46	1,186	-50.000%
2026-06-23	0.6000	0.6000	0.5500	0.6000	+9.091%	164	1,165	-40.000%
2026-06-22	0.5500	0.5600	0.4700	0.5500	-16.667%	24	1,003	-34.545%
2026-06-18	0.6700	0.6800	0.6400	0.6600	+11.864%	32	1,033	-45.455%
2026-06-17	0.6800	0.6800	0.5900	0.5900	-9.231%	28	1,033	-38.983%
2026-06-16	0.6500	0.6800	0.6100	0.6500	0.000%	52	1,033	-44.615%
2026-06-15	0.5700	0.6500	0.5700	0.6500	-14.474%	12	994	-44.615%
2026-06-12	0.8200	0.8200	0.7500	0.7600	0.000%	24	996	-52.632%
2026-06-11	0.8500	0.8800	0.7600	0.7600	-9.524%	3	974	-52.632%
2026-06-10	0.8400	0.8400	0.8400	0.8400	-24.324%	1	973	-57.143%
2026-06-09	1.0100	1.1100	1.0100	1.1100	+70.769%	6	973	-67.568%
2026-06-08	0.6500	0.6500	0.6500	0.6500	-26.136%	1	973	-44.615%
2026-06-05	0.6600	0.9000	0.6600	0.8800	+60.000%	75	973	-59.091%
2026-06-04	0.5700	0.6000	0.5500	0.5500	-3.509%	4	929	-34.545%
2026-06-03	0.6800	0.6900	0.5700	0.5700	+11.765%	6	930	-36.842%
2026-06-02	0.5200	0.5300	0.5100	0.5100	-13.559%	20	932	-29.412%
2026-06-01	0.6300	0.6300	0.5800	0.5900	+7.273%	9	912	-38.983%
2026-05-29	0.6800	0.7100	0.5500	0.5500	-21.429%	31	910	-34.545%
2026-05-28	0.7000	0.7000	0.6300	0.7000	-9.091%	28	908	-48.571%
2026-05-27	0.8400	0.8700	0.7700	0.7700	-10.465%	15	915	-53.247%
2026-05-26	0.8500	0.9400	0.8300	0.8600	-6.522%	39	923	-58.140%
2026-05-22	1.0000	1.0000	0.8500	0.9200	-10.680%	115	899	-60.870%
2026-05-21	1.0800	1.1000	0.9900	1.0300	-20.155%	40	911	-65.049%
2026-05-20	1.5000	1.5000	1.2600	1.2900	-24.118%	14	911	-72.093%
2026-05-19	1.6800	1.9500	1.6800	1.7000	0.000%	196	760	-78.824%
2026-05-18	1.5300	1.7000	1.3500	1.7000	+22.302%	33	760	-78.824%
2026-05-15	1.4900	1.6000	1.3800	1.3900	+15.833%	37	760	-74.101%
2026-05-14	1.3400	1.3400	1.1600	1.2000	-6.250%	29	734	-70.000%
2026-05-13	1.3400	1.4300	1.2800	1.2800	-9.220%	94	739	-71.875%
2026-05-12	1.4500	1.4500	1.3100	1.4100	+2.920%	37	739	-74.468%
2026-05-11	1.7500	1.7500	1.3700	1.3700	-19.412%	361	739	-73.723%
2026-05-08	1.8900	2.0000	1.7000	1.7000	-12.821%	21	705	-78.824%
2026-05-07	1.9700	2.0000	1.7100	1.9500	+12.069%	52	720	-81.538%
2026-05-06	2.0000	2.0000	1.7300	1.7400	-17.143%	124	699	-79.310%
2026-05-05	2.2700	2.2700	2.1000	2.1000	-10.638%	49	732	-82.857%
2026-05-04	2.3400	2.3500	2.1200	2.3500	-1.674%	13	702	-84.681%
2026-05-01	2.6500	2.6500	2.3800	2.3900	-6.275%	8	691	-84.937%
2026-04-30	2.7300	2.7300	2.5500	2.5500	-21.538%	2	691	-85.882%
2026-04-29	2.9900	3.3000	2.9900	3.2500	+12.457%	10	690	-88.923%
2026-04-28	2.7700	2.8900	2.7700	2.8900	0.000%	48	680	-87.543%
2026-04-27	3.2500	3.2500	2.8900	2.8900	-6.774%	75	640	-87.543%
2026-04-24	3.0600	3.1500	3.0500	3.1000	+1.974%	18	630	-88.387%
2026-04-23	2.5800	3.0400	2.5800	3.0400	+28.270%	28	612	-88.158%
2026-04-22	2.2400	2.4100	2.2400	2.3700	-5.952%	8	606	-84.810%
2026-04-21	2.3500	2.6000	2.3500	2.5200	-2.326%	16	593	-85.714%
2026-04-20	2.6700	2.6700	2.3000	2.5800	-0.769%	21	593	-86.047%
2026-04-17	3.1000	3.1000	2.6000	2.6000	-14.754%	31	578	-86.154%
2026-04-16	3.4500	3.5500	3.0400	3.0500	-11.850%	52	576	-88.197%
2026-04-15	2.7900	4.2000	2.7900	3.4600	-30.101%	343	577	-89.595%
2026-04-14	5.0000	5.3900	4.9500	4.9500	-22.656%	40	352	-92.727%
2026-04-13	6.7900	6.8000	6.4000	6.4000	-5.605%	18	322	-94.375%
2026-04-10	6.4900	6.7800	6.4900	6.7800	+7.619%	5	304	-94.690%
2026-04-08	6.1000	6.3000	6.1000	6.3000	-9.613%	3	303	-94.286%
2026-04-07	6.9700	6.9700	6.9700	6.9700	+3.875%	2	304	-94.835%
2026-04-06	6.5200	6.7600	6.5200	6.7100	-0.297%	11	306	-94.635%
2026-04-02	7.5500	7.5500	6.6600	6.7300	+1.508%	59	239	-94.651%
2026-03-31	7.2500	7.7000	6.6300	6.6300	-12.302%	5	239	-94.570%
2026-03-30	7.3000	7.6400	7.3000	7.5600	+3.138%	17	238	-95.238%
2026-03-27	6.5500	7.3500	6.5500	7.3300	+12.251%	6	224	-95.089%
2026-03-26	5.9200	6.5300	5.7000	6.5300	+19.817%	27	222	-94.487%
2026-03-24	5.4500	5.4500	5.4500	5.4500	+3.612%	7	199	-93.394%
2026-03-23	5.7900	5.7900	5.2600	5.2600	-15.161%	7	192	-93.156%
2026-03-20	6.0500	6.2000	5.7500	6.2000	+7.266%	19	188	-94.194%
2026-03-19	6.0000	6.2200	5.7400	5.7800	+6.839%	9	189	-93.772%
2026-03-18	5.4000	5.4100	5.4000	5.4100	+1.121%	10	187	-93.346%
2026-03-17	5.3500	5.3500	5.3500	5.3500	-0.926%	2	179	-93.271%
2026-03-16	5.4500	5.5900	5.4000	5.4000	-1.639%	30	177	-93.333%
2026-03-12	5.6500	5.6500	5.3900	5.4900	+2.235%	82	167	-93.443%
2026-03-11	5.3700	5.3700	5.3700	5.3700	+4.883%	5	155	-93.296%
2026-03-10	5.0500	5.1200	5.0000	5.1200	-6.399%	5	150	-92.969%
2026-03-09	5.5000	5.5000	5.4500	5.4700	+2.243%	7	146	-93.419%
2026-03-06	5.3500	5.3500	5.3500	5.3500	+0.943%	2	148	-93.271%
2026-03-05	5.3000	5.3000	5.3000	5.3000	+8.163%	5	146	-93.208%
2026-03-04	4.7800	4.9000	4.7800	4.9000	-0.810%	20	141	-92.653%
2026-03-03	4.9400	4.9400	4.9400	4.9400	+2.917%	1	121	-92.713%
2026-03-02	5.0400	5.0400	4.8000	4.8000	+5.495%	4	121	-92.500%
2026-02-27	4.5500	4.5500	4.5500	4.5500	+4.119%	1	117	-92.088%
2026-02-26	4.4000	4.7000	4.3000	4.3700	-28.125%	21	117	-91.762%
2026-02-25	6.0800	6.0800	6.0800	6.0800	-13.881%	1	114	-94.079%
2026-02-24	7.0600	7.0600	7.0600	7.0600	+15.359%	2	114	-94.901%
2026-02-18	6.2500	6.2500	6.0000	6.1200	-3.165%	12	112	-94.118%
2026-02-17	7.0000	7.0000	6.3200	6.3200	-1.558%	13	102	-94.304%
2026-02-13	7.2000	7.2000	6.4200	6.4200	-8.286%	9	88	-94.393%
2026-02-12	6.6800	7.2000	6.6800	7.0000	+6.707%	25	88	-94.857%
2026-02-11	6.5000	6.5600	6.5000	6.5600	+12.137%	2	87	-94.512%
2026-02-10	5.8500	5.8500	5.8500	5.8500	-5.797%	10	86	-93.846%
2026-02-09	6.2100	6.2100	6.2100	6.2100	-2.969%	2	76	-94.203%
2026-02-06	7.2000	7.2000	6.4000	6.4000	-14.667%	2	76	-94.375%
2026-02-05	6.7300	7.8400	6.7300	7.5000	+15.385%	13	77	-95.200%
2026-02-04	6.0000	6.5000	6.0000	6.5000	+25.241%	20	75	-94.462%
2026-02-03	5.1900	5.1900	5.1900	5.1900	+25.971%	1	56	-93.064%
2026-01-29	4.1200	4.1200	4.1200	4.1200	+11.351%	10	55	-91.262%
2026-01-28	3.6500	3.7000	3.6500	3.7000	+9.467%	3	45	-90.270%
2026-01-23	3.3800	3.3800	3.3800	3.3800	-12.208%	5	43	-89.349%
2026-01-21	3.6000	3.8500	3.6000	3.8500	+21.069%	8	38	-90.649%
2026-01-20	3.5000	3.5000	3.1400	3.1800	-5.075%	15	30	-88.679%
2026-01-15	3.3400	3.3500	3.3400	3.3500	+1.515%	2	25	-89.254%
2026-01-13	3.3300	3.3300	3.3000	3.3000	+0.304%	21	23	-89.091%
2026-01-07	3.2900	3.2900	3.2900	3.2900	0.000%	2	2	-89.058%

.dark-mode .VcCsBV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VcCsBV{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260821P30IONQ Aug 21 2026 30.00 Put (IONQ260821P00030000)option OPRA

IONQ20260821P30
IONQ Aug 21 2026 30.00 Put (IONQ260821P00030000)
option OPRA