Dark

IONQ20260821P50
IONQ Aug 21 2026 50.00 Put (IONQ260821P00050000)
option OPRA

EOD

Aug 5, 2026

10.63+10.155%(+0.98)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	10.2000	10.9800	10.2000	10.6300	+10.155%	72	4,409	0.000%
2026-08-04	11.2500	11.2500	9.6500	9.6500	-12.906%	296	4,481	+10.155%
2026-08-03	11.8300	11.8300	11.0800	11.0800	-23.691%	7	4,212	-4.061%
2026-07-31	14.0700	14.5200	14.0700	14.5200	-1.559%	4	4,219	-26.791%
2026-07-30	17.0000	17.0000	14.6300	14.7500	-17.690%	25	4,222	-27.932%
2026-07-29	16.8200	17.9200	16.8200	17.9200	+6.540%	31	4,231	-40.681%
2026-07-28	17.3000	17.8000	16.1100	16.8200	+9.577%	318	4,262	-36.801%
2026-07-27	16.0600	16.1500	14.0000	15.3500	-11.374%	53	4,362	-30.749%
2026-07-24	17.3400	17.6000	16.9000	17.3200	+5.033%	20	4,403	-38.626%
2026-07-23	16.6500	16.6500	16.4900	16.4900	+3.711%	13	4,416	-35.537%
2026-07-22	15.3700	15.9000	15.0200	15.9000	+4.331%	55	4,403	-33.145%
2026-07-21	15.3200	15.5300	14.9700	15.2400	-3.544%	17	4,450	-30.249%
2026-07-20	15.4800	16.1500	15.3900	15.8000	-0.441%	24	4,434	-32.722%
2026-07-17	16.9400	16.9900	15.5000	15.8700	-0.813%	26	4,415	-33.018%
2026-07-16	14.8300	16.0100	14.7200	16.0000	+17.474%	55	4,421	-33.563%
2026-07-15	13.7000	14.1900	13.6000	13.6200	+8.786%	24	4,419	-21.953%
2026-07-14	12.3800	12.8600	11.8700	12.5200	-3.470%	43	4,418	-15.096%
2026-07-13	10.8900	13.0500	10.8900	12.9700	+29.312%	45	4,417	-18.042%
2026-07-10	8.8200	10.1900	8.8200	10.0300	+11.942%	46	4,409	+5.982%
2026-07-09	8.9100	9.2500	8.7000	8.9600	-4.171%	1,311	4,438	+18.638%
2026-07-08	9.0500	9.7000	8.9700	9.3500	+5.889%	406	3,265	+13.690%
2026-07-07	8.2000	9.8200	8.2000	8.8300	+22.639%	171	2,991	+20.385%
2026-07-06	7.4900	7.4900	6.5500	7.2000	-5.263%	135	3,005	+47.639%
2026-07-02	6.4500	8.0000	5.7600	7.6000	+18.196%	168	2,915	+39.868%
2026-07-01	6.3000	6.4300	5.7000	6.4300	+4.383%	24	2,915	+65.319%
2026-06-30	6.5000	6.5000	5.6000	6.1600	+2.667%	889	2,908	+72.565%
2026-06-29	6.6900	7.0000	6.0000	6.0000	-23.567%	131	2,809	+77.167%
2026-06-26	8.2400	8.2400	6.8000	7.8500	+2.883%	161	2,762	+35.414%
2026-06-25	7.5400	7.6300	6.9800	7.6300	+13.373%	143	2,777	+39.318%
2026-06-24	5.9500	6.9500	5.9300	6.7300	+20.179%	181	2,764	+57.949%
2026-06-23	6.0000	6.2200	5.1000	5.6000	-0.885%	109	2,681	+89.821%
2026-06-22	5.5500	5.8000	4.7000	5.6500	-0.177%	257	2,636	+88.142%
2026-06-18	6.1400	6.8200	5.6600	5.6600	-11.563%	1,129	1,735	+87.809%
2026-06-17	5.9500	6.4000	5.7700	6.4000	+6.312%	43	1,735	+66.094%
2026-06-16	5.0500	6.0200	5.0500	6.0200	+19.920%	59	1,735	+76.578%
2026-06-15	4.7000	5.2100	4.7000	5.0200	-17.570%	27	1,718	+111.753%
2026-06-12	6.0700	6.2700	5.6000	6.0900	+6.842%	19	1,717	+74.548%
2026-06-11	7.3400	7.3400	5.7000	5.7000	-14.925%	19	1,706	+86.491%
2026-06-10	6.6500	6.7000	6.0000	6.7000	-7.586%	32	1,690	+58.657%
2026-06-09	5.1500	7.9000	5.1500	7.2500	+36.792%	57	1,688	+46.621%
2026-06-08	6.6600	6.6600	4.7000	5.3000	-20.896%	46	1,668	+100.566%
2026-06-05	5.1500	7.1000	5.1500	6.7000	+42.553%	177	1,657	+58.657%
2026-06-04	4.4500	4.7000	4.1700	4.7000	+5.618%	36	1,659	+126.170%
2026-06-03	4.0700	4.4500	4.0000	4.4500	+16.492%	54	1,638	+138.876%
2026-06-02	4.0300	4.2800	3.8200	3.8200	-10.956%	83	1,593	+178.272%
2026-06-01	4.4500	4.4500	3.9000	4.2900	+4.126%	69	1,557	+147.786%
2026-05-29	4.3000	4.8300	4.1200	4.1200	-5.505%	24	1,567	+158.010%
2026-05-28	5.1000	5.1000	4.3600	4.3600	-15.667%	118	1,570	+143.807%
2026-05-27	5.7000	6.2000	5.1500	5.1700	-12.075%	105	1,526	+105.609%
2026-05-26	5.7000	6.3000	5.3500	5.8800	+5.946%	115	1,521	+80.782%
2026-05-22	6.3000	6.3000	5.4000	5.5500	-13.953%	510	1,499	+91.532%
2026-05-21	7.2000	7.2000	6.4000	6.4500	-23.214%	569	1,048	+64.806%
2026-05-20	9.5000	9.5000	8.3500	8.4000	-14.721%	26	1,048	+26.548%
2026-05-19	10.1500	10.6300	9.5000	9.8500	-2.475%	70	485	+7.919%
2026-05-18	9.6000	10.2000	9.3500	10.1000	+11.849%	97	485	+5.248%
2026-05-15	8.8500	9.0300	8.6500	9.0300	+23.699%	7	485	+17.719%
2026-05-14	8.2000	8.2000	7.3000	7.3000	-8.176%	129	394	+45.616%
2026-05-13	7.9800	8.1500	7.8000	7.9500	+0.633%	82	272	+33.711%
2026-05-12	7.7800	9.0500	7.7800	7.9000	-3.659%	166	272	+34.557%
2026-05-11	10.0000	10.2500	7.9100	8.2000	-23.721%	104	272	+29.634%
2026-05-08	11.2000	11.5000	10.5000	10.7500	-4.444%	33	167	-1.116%
2026-05-07	10.0500	11.4000	10.0500	11.2500	+20.064%	52	153	-5.511%
2026-05-06	10.7600	10.7600	9.3700	9.3700	-18.522%	69	135	+13.447%
2026-05-05	11.4000	11.6000	11.4000	11.5000	-2.128%	8	108	-7.565%
2026-05-04	10.9400	11.9500	10.7000	11.7500	-11.721%	13	115	-9.532%
2026-04-28	13.3000	13.3100	13.3000	13.3100	-7.569%	40	117	-20.135%
2026-04-27	14.4000	14.4000	14.4000	14.4000	+15.663%	2	144	-26.181%
2026-04-22	11.9700	12.4500	11.9700	12.4500	+2.893%	14	146	-14.618%
2026-04-21	12.0500	12.1000	12.0500	12.1000	+4.310%	19	127	-12.149%
2026-04-20	12.1500	12.1500	11.6000	11.6000	-11.450%	2	127	-8.362%
2026-04-17	13.1000	13.1000	13.1000	13.1000	-4.029%	2	126	-18.855%
2026-04-16	14.5500	14.7000	13.6500	13.6500	-31.165%	6	128	-22.125%
2026-04-14	19.8300	19.8300	19.8300	19.8300	-11.788%	1	124	-46.394%
2026-04-09	22.4800	22.4800	22.4800	22.4800	+7.921%	2	125	-52.714%
2026-04-08	20.8300	20.8300	20.8300	20.8300	-5.318%	7	125	-48.968%
2026-04-06	22.0000	22.0000	22.0000	22.0000	-8.448%	2	128	-51.682%
2026-04-02	24.0300	24.0300	24.0300	24.0300	+1.693%	1	129	-55.764%
2026-03-31	23.6300	23.6300	23.6300	23.6300	+12.470%	1	129	-55.015%
2026-03-26	20.5000	21.0100	20.5000	21.0100	+8.076%	4	128	-49.405%
2026-03-23	20.1000	20.1000	19.4400	19.4400	-4.706%	3	124	-45.319%
2026-03-20	20.4000	20.4000	20.4000	20.4000	+0.394%	1	123	-47.892%
2026-03-19	20.3200	20.3200	20.3200	20.3200	+6.499%	1	122	-47.687%
2026-03-18	19.0800	19.0800	19.0800	19.0800	-0.625%	1	121	-44.287%
2026-03-17	19.1200	19.2000	19.1200	19.2000	+1.373%	40	120	-44.635%
2026-03-16	18.9400	18.9400	18.9400	18.9400	-0.734%	2	94	-43.875%
2026-03-13	19.0800	19.0800	19.0800	19.0800	+5.124%	7	92	-44.287%
2026-03-06	18.1500	18.2500	18.1500	18.1500	+1.909%	25	85	-41.433%
2026-03-05	17.8100	17.8100	17.8100	17.8100	+4.457%	7	63	-40.314%
2026-03-03	17.0500	17.0500	17.0500	17.0500	+4.281%	3	70	-37.654%
2026-02-26	15.8000	16.3500	15.8000	16.3500	-26.846%	8	67	-34.985%
2026-02-24	22.3500	22.3500	22.3500	22.3500	+1.591%	2	61	-52.438%
2026-02-23	21.7700	22.0000	21.7700	22.0000	+4.513%	12	60	-51.682%
2026-02-12	21.7800	21.7800	21.0500	21.0500	+9.922%	5	72	-49.501%
2026-02-10	19.1500	19.1500	19.1500	19.1500	-8.373%	1	75	-44.491%
2026-02-05	20.9000	20.9000	20.9000	20.9000	+5.131%	2	74	-49.139%
2026-02-04	18.3700	20.0300	18.3700	19.8800	+44.267%	14	74	-46.529%
2026-01-28	13.8300	13.8300	13.7800	13.7800	-4.106%	40	60	-22.859%
2026-01-27	14.3700	14.3700	14.3700	14.3700	-4.200%	5	20	-26.026%
2026-01-26	15.0000	15.0000	15.0000	15.0000	+13.208%	1	19	-29.133%
2026-01-20	13.3500	13.3500	13.2500	13.2500	+6.000%	14	19	-19.774%
2026-01-16	13.3900	13.3900	12.5000	12.5000	-3.846%	7	20	-14.960%
2026-01-15	12.5700	13.0000	12.5700	13.0000	0.000%	20	20	-18.231%
2026-01-06	13.0000	13.0000	13.0000	13.0000	0.000%	20	20	-18.231%

.dark-mode .XzDG8h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XzDG8h{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260821P50IONQ Aug 21 2026 50.00 Put (IONQ260821P00050000)option OPRA

IONQ20260821P50
IONQ Aug 21 2026 50.00 Put (IONQ260821P00050000)
option OPRA