Dark

IONQ20260821P35
IONQ Aug 21 2026 35.00 Put (IONQ260821P00035000)
option OPRA

EOD

Aug 5, 2026

1.36+23.636%(+0.26)646

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.3000	1.4400	1.1600	1.3600	+23.636%	646	4,584	0.000%
2026-08-04	1.7200	1.7200	1.1000	1.1000	-37.143%	1,458	4,529	+23.636%
2026-08-03	2.5500	3.2000	1.6100	1.7500	-38.596%	125	3,535	-22.286%
2026-07-31	2.7600	3.2000	2.5700	2.8500	-12.308%	65	3,569	-52.281%
2026-07-30	4.7000	4.7900	3.2000	3.2500	-38.910%	77	3,586	-58.154%
2026-07-29	4.8000	5.3200	4.1700	5.3200	+23.434%	29	3,618	-74.436%
2026-07-28	4.1500	5.2000	4.1500	4.3100	+19.722%	40	3,631	-68.445%
2026-07-27	4.0800	4.0800	3.0500	3.6000	-27.273%	1,454	3,629	-62.222%
2026-07-24	4.9500	5.0500	4.4400	4.9500	+15.925%	544	2,884	-72.525%
2026-07-23	4.5500	4.7500	4.2700	4.2700	-0.698%	65	3,003	-68.150%
2026-07-22	4.1500	4.3000	3.8000	4.3000	+6.173%	177	2,997	-68.372%
2026-07-21	4.1500	4.3400	3.8000	4.0500	-11.957%	49	3,015	-66.420%
2026-07-20	4.4000	4.6000	3.9000	4.6000	+2.222%	179	3,002	-70.435%
2026-07-17	5.0000	5.2500	4.1000	4.5000	+1.124%	550	2,890	-69.778%
2026-07-16	3.4500	4.7000	3.4500	4.4500	+34.036%	1,761	2,793	-69.438%
2026-07-15	2.6100	3.5700	2.6100	3.3200	+17.314%	983	2,542	-59.036%
2026-07-14	2.7300	3.0500	2.6100	2.8300	-8.710%	704	1,880	-51.943%
2026-07-13	2.2000	3.2000	2.2000	3.1000	+55.000%	696	1,558	-56.129%
2026-07-10	1.8300	2.1000	1.8300	2.0000	+11.111%	290	1,325	-32.000%
2026-07-09	2.0000	2.0200	1.7400	1.8000	-7.692%	52	1,356	-24.444%
2026-07-08	1.8400	2.1800	1.8400	1.9500	+0.515%	56	1,371	-30.256%
2026-07-07	1.6300	2.2500	1.6100	1.9400	+41.606%	360	1,358	-29.897%
2026-07-06	1.3700	1.3900	1.2100	1.3700	-12.739%	19	1,146	-0.730%
2026-07-02	1.1500	1.6400	1.0500	1.5700	+30.833%	134	1,115	-13.376%
2026-07-01	1.2000	1.2000	1.0200	1.2000	+3.448%	65	1,115	+13.333%
2026-06-30	1.1400	1.3000	1.0400	1.1600	-7.937%	111	1,160	+17.241%
2026-06-29	1.3600	1.4600	1.1600	1.2600	-26.316%	22	1,090	+7.937%
2026-06-26	1.7000	1.8100	1.4200	1.7100	+3.012%	46	1,086	-20.468%
2026-06-25	1.0300	1.6600	1.0300	1.6600	+24.812%	161	1,067	-18.072%
2026-06-24	1.3500	1.3700	1.3200	1.3300	+26.667%	9	1,007	+2.256%
2026-06-23	1.2900	1.2900	1.0500	1.0500	-10.256%	29	1,003	+29.524%
2026-06-22	1.0600	1.1700	1.0000	1.1700	-9.302%	35	1,024	+16.239%
2026-06-18	1.4000	1.4000	1.2400	1.2900	-7.857%	45	1,013	+5.426%
2026-06-17	1.3000	1.4000	1.1500	1.4000	+12.000%	12	1,013	-2.857%
2026-06-16	1.2400	1.3800	1.2300	1.2500	-6.716%	52	1,013	+8.800%
2026-06-15	1.1000	1.3400	1.1000	1.3400	-11.842%	14	970	+1.493%
2026-06-12	1.2800	1.5400	1.2800	1.5200	+1.333%	7	961	-10.526%
2026-06-11	1.9500	1.9500	1.5000	1.5000	-13.295%	5	958	-9.333%
2026-06-10	1.8700	1.8700	1.5700	1.7300	-4.420%	5	957	-21.387%
2026-06-09	1.2500	2.1000	1.2500	1.8100	+42.520%	32	957	-24.862%
2026-06-08	1.3200	1.3500	1.1800	1.2700	-27.429%	18	932	+7.087%
2026-06-05	1.3700	1.7500	1.3600	1.7500	+59.091%	39	945	-22.286%
2026-06-04	0.9900	1.1000	0.9400	1.1000	+8.911%	4	931	+23.636%
2026-06-03	1.2000	1.2000	0.9500	1.0100	+10.989%	75	930	+34.653%
2026-06-02	1.1100	1.1100	0.9000	0.9100	-11.650%	11	861	+49.451%
2026-06-01	1.0200	1.1200	1.0200	1.0300	+3.000%	11	851	+32.039%
2026-05-29	1.1500	1.2200	1.0000	1.0000	-15.254%	51	851	+36.000%
2026-05-28	1.2400	1.2400	1.1200	1.1800	-13.235%	36	871	+15.254%
2026-05-27	1.3600	1.4600	1.3400	1.3600	-8.725%	9	878	0.000%
2026-05-26	1.4800	1.5400	1.4800	1.4900	-6.875%	33	878	-8.725%
2026-05-22	1.6500	1.7000	1.5000	1.6000	-12.088%	60	871	-15.000%
2026-05-21	2.0000	2.0000	1.7500	1.8200	-23.849%	29	863	-25.275%
2026-05-20	2.4600	2.4600	2.3200	2.3900	-12.774%	3	863	-43.096%
2026-05-19	3.0000	3.4600	2.7400	2.7400	-8.667%	278	750	-50.365%
2026-05-18	2.9000	3.1300	2.9000	3.0000	+19.522%	56	750	-54.667%
2026-05-15	2.5000	2.6900	2.5000	2.5100	+21.256%	42	750	-45.817%
2026-05-14	2.2100	2.2700	2.0700	2.0700	-8.811%	41	718	-34.300%
2026-05-13	2.3800	2.5200	2.2700	2.2700	-5.417%	90	709	-40.088%
2026-05-12	2.3700	2.5500	2.3700	2.4000	-4.000%	153	709	-43.333%
2026-05-11	3.0900	3.1200	2.3500	2.5000	-21.875%	106	709	-45.600%
2026-05-08	3.1400	3.5000	3.1400	3.2000	-5.605%	10	623	-57.500%
2026-05-07	3.1400	3.4500	3.0000	3.3900	+11.148%	30	614	-59.882%
2026-05-06	3.2000	3.2500	3.0100	3.0500	-15.978%	31	597	-55.410%
2026-05-05	3.9000	3.9500	3.6100	3.6300	-9.926%	14	605	-62.534%
2026-05-04	3.5000	4.0300	3.4000	4.0300	+0.750%	30	601	-66.253%
2026-05-01	4.2100	4.2800	4.0000	4.0000	-5.882%	51	574	-66.000%
2026-04-30	4.5100	4.5100	4.2500	4.2500	-19.811%	5	574	-68.000%
2026-04-29	5.0000	5.4200	5.0000	5.3000	+9.278%	14	571	-74.340%
2026-04-28	4.8000	4.9000	4.7000	4.8500	+3.191%	52	570	-71.959%
2026-04-27	5.0000	5.3000	4.7000	4.7000	-6.000%	80	524	-71.064%
2026-04-24	5.3300	5.3300	5.0000	5.0000	+4.167%	9	469	-72.800%
2026-04-23	4.3000	5.1500	4.3000	4.8000	+14.286%	24	470	-71.667%
2026-04-22	4.1000	4.2500	3.9900	4.2000	-1.176%	8	465	-67.619%
2026-04-21	4.0600	4.2500	4.0600	4.2500	+5.459%	14	470	-68.000%
2026-04-20	4.2300	4.3000	3.9000	4.0300	-8.617%	20	464	-66.253%
2026-04-17	4.4000	4.5600	4.4000	4.4100	-8.506%	3	465	-69.161%
2026-04-16	5.3000	5.7500	4.8200	4.8200	-15.439%	160	464	-71.784%
2026-04-15	6.5000	6.5000	5.7000	5.7000	-25.684%	53	412	-76.140%
2026-04-14	8.2200	8.2200	7.4500	7.6700	-20.187%	34	427	-82.269%
2026-04-13	9.7200	9.7200	9.6100	9.6100	-4.851%	3	407	-85.848%
2026-04-10	10.1000	10.1000	10.1000	10.1000	+2.538%	1	407	-86.535%
2026-04-09	9.8500	9.8500	9.8500	9.8500	+3.249%	1	407	-86.193%
2026-04-08	9.5000	9.5400	9.5000	9.5400	-8.092%	21	407	-85.744%
2026-04-07	10.3800	10.3800	10.3800	10.3800	+5.918%	1	407	-86.898%
2026-04-06	9.8200	9.8200	9.8000	9.8000	-6.489%	3	407	-86.122%
2026-04-02	10.4800	10.4800	10.4800	10.4800	+4.800%	2	404	-87.023%
2026-04-01	9.8700	10.0000	9.8700	10.0000	-3.101%	19	404	-86.400%
2026-03-31	10.8900	10.8900	10.3200	10.3200	-12.911%	29	387	-86.822%
2026-03-30	11.3300	11.8500	11.3300	11.8500	+14.272%	26	402	-88.523%
2026-03-27	10.3400	10.3700	10.3400	10.3700	+8.586%	3	378	-86.885%
2026-03-26	8.9500	9.5800	8.6500	9.5500	+11.047%	38	375	-85.759%
2026-03-25	7.4500	8.6000	7.4500	8.6000	+3.490%	17	356	-84.186%
2026-03-24	8.3100	8.3100	8.3100	8.3100	+3.875%	1	346	-83.634%
2026-03-23	8.7900	8.7900	8.0000	8.0000	-13.420%	10	346	-83.000%
2026-03-20	9.0500	9.4000	8.6700	9.2400	+0.435%	39	353	-85.281%
2026-03-19	9.0000	9.2000	9.0000	9.2000	+13.300%	12	332	-85.217%
2026-03-17	8.1200	8.1200	8.1200	8.1200	+3.836%	2	325	-83.251%
2026-03-11	7.8200	7.8200	7.8200	7.8200	-5.783%	1	323	-82.609%
2026-03-10	8.3000	8.3000	8.3000	8.3000	-1.190%	20	323	-83.614%
2026-03-09	8.4000	8.4000	8.4000	8.4000	+5.395%	1	303	-83.810%
2026-03-05	7.8000	8.1000	7.8000	7.9700	+12.254%	116	306	-82.936%
2026-03-04	7.0500	7.1000	7.0500	7.1000	-2.069%	3	192	-80.845%
2026-03-02	7.3000	7.3000	7.2000	7.2500	-2.945%	17	192	-81.241%
2026-02-27	7.1200	7.6500	7.1200	7.4700	+13.182%	67	185	-81.794%
2026-02-26	6.8500	7.3900	6.5300	6.6000	-27.072%	37	188	-79.394%
2026-02-25	9.5800	9.5800	8.9000	9.0500	-8.586%	14	213	-84.972%
2026-02-24	9.9500	10.0500	9.9000	9.9000	-3.883%	26	213	-86.263%
2026-02-23	10.2200	10.3000	10.1500	10.3000	+9.110%	11	217	-86.796%
2026-02-19	9.5500	9.5500	9.4400	9.4400	+6.667%	12	213	-85.593%
2026-02-18	8.9500	9.0200	8.8500	8.8500	-8.004%	10	202	-84.633%
2026-02-17	9.5900	9.6200	9.5900	9.6200	+2.559%	6	197	-85.863%
2026-02-13	10.3500	10.3500	9.3500	9.3800	-9.808%	25	171	-85.501%
2026-02-12	9.9000	10.4000	9.7500	10.4000	+12.190%	16	171	-86.923%
2026-02-11	9.2700	9.2700	9.2700	9.2700	+3.344%	2	164	-85.329%
2026-02-09	9.2400	9.2400	8.9700	8.9700	+1.242%	2	162	-84.838%
2026-02-06	10.0500	10.2300	8.8600	8.8600	-21.593%	10	161	-84.650%
2026-02-05	10.0000	11.3000	10.0000	11.3000	+27.684%	11	162	-87.965%
2026-02-04	8.3500	8.8500	8.3500	8.8500	+17.843%	5	168	-84.633%
2026-02-02	7.1500	7.5800	7.1500	7.5100	+6.374%	41	165	-81.891%
2026-01-30	6.3500	7.0600	6.3500	7.0600	+15.359%	30	126	-80.737%
2026-01-29	5.7500	6.3400	5.7500	6.1200	+10.270%	19	97	-77.778%
2026-01-28	5.5000	5.7000	5.3500	5.5500	-7.500%	61	79	-75.495%
2026-01-27	6.0000	6.0000	6.0000	6.0000	-2.597%	2	64	-77.333%
2026-01-26	5.0000	6.1600	5.0000	6.1600	+6.207%	28	64	-77.922%
2026-01-21	5.2500	5.8000	5.2500	5.8000	+21.086%	6	48	-76.552%
2026-01-20	5.0300	5.0300	4.7900	4.7900	-2.444%	2	42	-71.608%
2026-01-16	5.0500	5.0500	4.9100	4.9100	-5.577%	41	71	-72.301%
2026-01-14	5.5000	5.5000	5.2000	5.2000	+0.775%	91	71	-73.846%
2026-01-13	4.9500	5.2000	4.9500	5.1600	0.000%	11	11	-73.643%

.dark-mode .yxMQsm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yxMQsm{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260821P35IONQ Aug 21 2026 35.00 Put (IONQ260821P00035000)option OPRA

IONQ20260821P35
IONQ Aug 21 2026 35.00 Put (IONQ260821P00035000)
option OPRA