Dark

IONQ20260821P40
IONQ Aug 21 2026 40.00 Put (IONQ260821P00040000)
option OPRA

EOD

Aug 5, 2026

3.55+21.160%(+0.62)1,559

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.9200	3.6300	2.9200	3.5500	+21.160%	1,559	8,852	0.000%
2026-08-04	3.2500	3.8800	2.9000	2.9300	-32.488%	563	7,957	+21.160%
2026-08-03	5.0700	5.0700	3.8000	4.3400	-25.812%	333	7,936	-18.203%
2026-07-31	5.9200	6.3800	5.3800	5.8500	-6.100%	297	8,015	-39.316%
2026-07-30	7.8700	7.9500	6.2300	6.2300	-27.977%	85	8,033	-43.018%
2026-07-29	7.9000	8.9500	7.8500	8.6500	+11.757%	103	8,038	-58.960%
2026-07-28	8.0000	9.0000	7.5500	7.7400	+16.391%	13,572	8,087	-54.134%
2026-07-27	7.5000	7.5000	5.8000	6.6500	-21.857%	84	18,735	-46.617%
2026-07-24	7.9000	8.7000	7.9000	8.5100	+9.103%	97	18,729	-58.284%
2026-07-23	7.5400	8.0900	7.3000	7.8000	+3.311%	35	18,790	-54.487%
2026-07-22	6.9700	7.5500	6.8900	7.5500	+5.742%	17	18,793	-52.980%
2026-07-21	7.4000	7.4400	6.8500	7.1400	-6.910%	26	18,795	-50.280%
2026-07-20	7.3000	7.7000	6.8500	7.6700	-0.390%	629	18,785	-53.716%
2026-07-17	8.5500	8.5700	7.2200	7.7000	-0.773%	265	18,514	-53.896%
2026-07-16	6.3500	7.9000	6.3500	7.7600	+27.213%	142	18,448	-54.253%
2026-07-15	5.0400	6.4500	5.0400	6.1000	+14.019%	1,120	18,386	-41.803%
2026-07-14	5.4500	5.6000	5.0500	5.3500	-5.142%	1,864	18,311	-33.645%
2026-07-13	4.3000	5.8000	4.3000	5.6400	+42.785%	2,885	17,098	-37.057%
2026-07-10	3.1500	4.2000	3.1500	3.9500	+16.176%	1,389	14,984	-10.127%
2026-07-09	3.3500	3.9000	3.3500	3.4000	-8.356%	131	15,495	+4.412%
2026-07-08	3.9000	4.0200	3.5000	3.7100	+2.204%	609	15,488	-4.313%
2026-07-07	3.2100	4.1000	3.1200	3.6300	+33.456%	5,612	15,265	-2.204%
2026-07-06	2.6700	2.7400	2.4000	2.7200	-6.849%	1,054	10,734	+30.515%
2026-07-02	2.3800	3.0500	2.0100	2.9200	+21.667%	973	9,667	+21.575%
2026-07-01	2.3200	2.4000	2.0300	2.4000	+6.667%	77	9,667	+47.917%
2026-06-30	2.4700	2.4700	2.0500	2.2500	0.000%	49	9,617	+57.778%
2026-06-29	2.6000	3.0000	2.2500	2.2500	-27.885%	53	9,604	+57.778%
2026-06-26	3.2600	3.2600	2.6000	3.1200	+5.051%	291	9,595	+13.782%
2026-06-25	2.4800	3.0200	2.4400	2.9700	+13.359%	114	9,598	+19.529%
2026-06-24	2.3500	2.7200	2.3500	2.6200	+17.489%	212	9,630	+35.496%
2026-06-23	2.4000	2.5100	1.9800	2.2300	+3.241%	3,451	9,572	+59.193%
2026-06-22	2.0200	2.1700	1.7500	2.1600	+5.882%	79	7,181	+64.352%
2026-06-18	2.4500	2.6800	2.0300	2.0400	-17.073%	456	8,662	+74.020%
2026-06-17	2.3000	2.6000	2.2000	2.4600	+8.370%	3,378	8,662	+44.309%
2026-06-16	2.0000	2.4200	2.0000	2.2700	+14.070%	3,150	8,662	+56.388%
2026-06-15	1.8100	2.1500	1.8100	1.9900	-21.654%	129	10,730	+78.392%
2026-06-12	2.5100	2.5600	2.3600	2.5400	-3.422%	154	10,610	+39.764%
2026-06-11	3.1300	3.2000	2.6300	2.6300	-11.448%	85	10,759	+34.981%
2026-06-10	3.1200	3.1200	2.8000	2.9700	-7.764%	26	10,759	+19.529%
2026-06-09	2.0000	3.6000	2.0000	3.2200	+49.767%	279	10,759	+10.248%
2026-06-08	2.8400	2.8400	2.1000	2.1500	-30.421%	43	10,535	+65.116%
2026-06-05	2.0800	3.0900	2.0800	3.0900	+63.492%	549	10,525	+14.887%
2026-06-04	1.8100	2.0000	1.6600	1.8900	+8.621%	480	10,607	+87.831%
2026-06-03	1.6400	1.8000	1.6400	1.7400	-2.793%	6	10,211	+104.023%
2026-06-02	1.6000	1.7900	1.6000	1.7900	+5.294%	8	10,211	+98.324%
2026-06-01	1.6700	1.8200	1.5000	1.7000	+4.294%	91	10,213	+108.824%
2026-05-29	2.0100	2.1100	1.6300	1.6300	-12.834%	3,215	10,211	+117.791%
2026-05-28	2.2400	2.2400	1.8300	1.8700	-16.143%	4,684	7,065	+89.840%
2026-05-27	2.6000	2.8200	2.1600	2.2300	-10.800%	13	2,422	+59.193%
2026-05-26	2.4500	2.5900	2.4500	2.5000	-4.215%	30	2,422	+42.000%
2026-05-22	2.8000	2.9100	2.3700	2.6100	-11.525%	42	2,412	+36.015%
2026-05-21	3.0500	3.5500	2.8500	2.9500	-22.368%	57	2,401	+20.339%
2026-05-20	4.5300	4.5300	3.8000	3.8000	-16.300%	27	2,401	-6.579%
2026-05-19	5.0000	5.4100	4.5000	4.5400	-4.421%	42	2,389	-21.806%
2026-05-18	4.3000	5.0000	4.0500	4.7500	+13.095%	23	2,389	-25.263%
2026-05-15	4.3100	4.3100	4.0700	4.2000	+21.387%	42	2,389	-15.476%
2026-05-14	3.7500	3.7500	3.3500	3.4600	-7.733%	16	2,378	+2.601%
2026-05-13	3.9500	3.9500	3.6800	3.7500	-4.822%	37	2,354	-5.333%
2026-05-12	3.6500	4.1000	3.6500	3.9400	+2.338%	27	2,354	-9.898%
2026-05-11	4.1500	4.4000	3.7000	3.8500	-24.213%	1,879	2,354	-7.792%
2026-05-08	5.1500	5.7000	5.0800	5.0800	-8.468%	23	879	-30.118%
2026-05-07	5.0700	5.5500	4.7600	5.5500	+16.842%	34	862	-36.036%
2026-05-06	5.2800	5.4100	4.5700	4.7500	-19.080%	383	840	-25.263%
2026-05-05	6.1000	6.1000	5.7500	5.8700	-4.553%	90	563	-39.523%
2026-05-04	5.7200	6.1500	5.4000	6.1500	-6.959%	95	483	-42.276%
2026-04-30	7.3000	7.3000	6.6100	6.6100	-17.786%	8	475	-46.293%
2026-04-29	7.9000	8.0400	7.9000	8.0400	+5.512%	11	474	-55.846%
2026-04-28	7.6200	7.6200	7.6200	7.6200	+6.573%	1	476	-53.412%
2026-04-27	7.8100	7.8100	7.1500	7.1500	-6.536%	109	475	-50.350%
2026-04-24	7.3000	7.7700	7.3000	7.6500	+4.795%	20	417	-53.595%
2026-04-23	6.5000	7.5400	6.5000	7.3000	+14.961%	23	399	-51.370%
2026-04-22	5.9600	6.3500	5.8500	6.3500	+1.438%	24	388	-44.094%
2026-04-21	6.3500	6.4000	6.2000	6.2600	+1.459%	86	309	-43.291%
2026-04-20	6.3700	6.5500	6.1700	6.1700	-8.997%	16	309	-42.464%
2026-04-17	7.0000	7.0000	6.7100	6.7800	-6.612%	21	320	-47.640%
2026-04-16	8.1000	8.2000	7.2600	7.2600	-13.262%	36	329	-51.102%
2026-04-15	9.3100	9.4500	8.1500	8.3700	-22.999%	20	300	-57.587%
2026-04-14	11.4000	11.4000	10.7400	10.8700	-18.024%	4	289	-67.341%
2026-04-13	14.6300	14.6300	13.2600	13.2600	-6.620%	5	291	-73.228%
2026-04-09	13.7100	14.2000	13.7100	14.2000	+5.970%	23	290	-75.000%
2026-04-08	13.4000	13.4000	13.4000	13.4000	-4.830%	2	267	-73.507%
2026-04-07	14.3700	14.3700	14.0800	14.0800	+3.758%	7	267	-74.787%
2026-04-06	13.6000	13.6000	13.5500	13.5700	-2.374%	4	261	-73.839%
2026-04-02	13.9000	13.9000	13.9000	13.9000	+2.056%	1	256	-74.460%
2026-03-31	14.7600	14.7600	13.6200	13.6200	-9.861%	39	256	-73.935%
2026-03-30	15.3400	15.3400	15.1100	15.1100	+7.698%	31	254	-76.506%
2026-03-27	14.0300	14.0300	14.0300	14.0300	+11.349%	2	268	-74.697%
2026-03-26	12.1500	12.6000	12.1500	12.6000	+11.603%	31	266	-71.825%
2026-03-25	10.5000	11.6900	10.5000	11.2900	-3.915%	12	236	-68.556%
2026-03-24	11.4500	12.0500	11.4500	11.7500	+0.858%	17	224	-69.787%
2026-03-23	11.5700	11.6600	11.5700	11.6500	-9.055%	21	207	-69.528%
2026-03-20	12.3700	12.8100	12.3700	12.8100	+22.000%	12	188	-72.287%
2026-03-06	10.5000	10.5000	10.5000	10.5000	-6.250%	1	198	-66.190%
2026-03-05	11.2000	11.2000	11.2000	11.2000	+12.224%	2	197	-68.304%
2026-03-04	9.9800	9.9800	9.9800	9.9800	-1.772%	8	195	-64.429%
2026-03-03	10.1600	10.1600	10.1600	10.1600	+0.099%	2	190	-65.059%
2026-03-02	10.1000	10.1500	10.1000	10.1500	-0.976%	10	188	-65.025%
2026-02-27	10.0000	10.5500	10.0000	10.2500	+10.811%	14	188	-65.366%
2026-02-26	9.2500	9.9500	9.2000	9.2500	-25.101%	24	188	-61.622%
2026-02-25	12.6800	12.6800	12.3500	12.3500	-9.590%	5	176	-71.255%
2026-02-23	13.7000	13.7000	13.6600	13.6600	+5.239%	2	176	-74.012%
2026-02-19	12.9500	12.9800	12.9500	12.9800	+6.306%	12	174	-72.650%
2026-02-18	12.2100	12.2100	12.2100	12.2100	-1.928%	1	172	-70.925%
2026-02-17	12.4500	12.4500	12.4500	12.4500	-1.581%	6	171	-71.486%
2026-02-13	12.6500	12.6500	12.6500	12.6500	-8.333%	3	171	-71.937%
2026-02-12	13.3200	14.0000	13.3200	13.8000	+8.150%	31	171	-74.275%
2026-02-11	12.8800	12.8800	12.7600	12.7600	+6.778%	3	163	-72.179%
2026-02-10	11.9500	11.9500	11.9500	11.9500	-15.248%	2	165	-70.293%
2026-02-05	13.9000	14.1000	13.9000	14.1000	+12.351%	2	163	-74.823%
2026-02-04	12.5500	12.5500	12.5500	12.5500	+13.678%	5	165	-71.713%
2026-02-03	10.6800	11.0400	10.6800	11.0400	+8.023%	3	166	-67.844%
2026-02-02	9.7500	10.7000	9.7500	10.2200	+2.508%	12	164	-65.264%
2026-01-30	8.4100	10.1500	8.4100	9.9700	+12.022%	6	159	-64.393%
2026-01-29	9.0000	9.0500	8.6900	8.9000	+11.250%	39	155	-60.112%
2026-01-28	7.9700	8.0000	7.9700	8.0000	-1.840%	2	123	-55.625%
2026-01-27	8.3000	8.3000	8.1500	8.1500	-7.386%	110	121	-56.442%
2026-01-26	8.5500	8.8000	8.5500	8.8000	+12.821%	3	11	-59.659%
2026-01-23	7.5000	7.8000	7.5000	7.8000	+1.695%	6	9	-54.487%
2026-01-21	7.6700	7.6700	7.6700	7.6700	+6.528%	1	5	-53.716%
2026-01-20	7.2000	7.2000	7.2000	7.2000	-0.690%	1	5	-50.694%
2026-01-07	7.2500	7.2500	7.2500	7.2500	-15.796%	4	4	-51.034%
2026-01-02	8.6100	8.6100	8.6100	8.6100	0.000%	1	1	-58.769%

.dark-mode .rv8ldg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rv8ldg{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260821P40IONQ Aug 21 2026 40.00 Put (IONQ260821P00040000)option OPRA

IONQ20260821P40
IONQ Aug 21 2026 40.00 Put (IONQ260821P00040000)
option OPRA