Dark

IONQ20260821P55
IONQ Aug 21 2026 55.00 Put (IONQ260821P00055000)
option OPRA

EOD

Aug 5, 2026

15.20+9.039%(+1.26)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	14.7500	15.2000	14.7500	15.2000	+9.039%	21	11,924	0.000%
2026-08-04	15.3000	15.4000	13.9400	13.9400	-11.772%	58	11,924	+9.039%
2026-08-03	19.3900	19.3900	15.8000	15.8000	-15.868%	6	11,938	-3.797%
2026-07-31	19.0400	19.0500	18.7800	18.7800	-8.613%	13	11,942	-19.063%
2026-07-30	21.9500	21.9500	20.5500	20.5500	-7.014%	20	11,945	-26.034%
2026-07-29	22.1000	22.1000	22.1000	22.1000	+2.982%	2	11,960	-31.222%
2026-07-28	21.8300	21.8300	21.0000	21.4600	+3.671%	8	11,961	-29.171%
2026-07-27	21.4000	21.4000	18.6300	20.7000	-6.292%	18	11,965	-26.570%
2026-07-24	22.0600	22.1500	21.8000	22.0900	+4.692%	12	11,960	-31.191%
2026-07-23	20.4500	21.1000	20.4500	21.1000	+3.788%	2	11,967	-27.962%
2026-07-22	19.8300	20.3300	19.7500	20.3300	+1.295%	23	11,967	-25.234%
2026-07-21	19.8700	20.0700	19.8700	20.0700	-3.971%	8	11,972	-24.265%
2026-07-20	20.1500	20.9000	20.1500	20.9000	-0.239%	14	11,975	-27.273%
2026-07-17	21.5600	21.5600	20.2000	20.9500	+2.195%	3,015	11,980	-27.446%
2026-07-16	19.4000	20.8500	19.4000	20.5000	+9.626%	3,038	14,981	-25.854%
2026-07-15	16.4500	18.7000	16.4500	18.7000	+10.259%	41	13,399	-18.717%
2026-07-14	16.0000	17.1100	16.0000	16.9600	-1.338%	22	13,381	-10.377%
2026-07-13	16.0000	17.4500	15.8400	17.1900	+24.656%	2,130	13,373	-11.576%
2026-07-10	13.8100	14.3500	13.7900	13.7900	+12.114%	21	13,392	+10.225%
2026-07-09	12.7800	13.3000	12.2000	12.3000	-5.747%	3,098	13,400	+23.577%
2026-07-08	12.7400	13.3500	12.6300	13.0500	+9.664%	10,477	13,672	+16.475%
2026-07-07	12.0000	13.6000	11.7300	11.9000	+13.876%	8,659	20,179	+27.731%
2026-07-06	10.2000	10.5000	9.6000	10.4500	-6.194%	4,001	27,068	+45.455%
2026-07-02	8.6000	11.1600	8.6000	11.1400	+23.230%	26	29,000	+36.445%
2026-07-01	8.5500	9.0400	8.4400	9.0400	+1.573%	32	29,000	+68.142%
2026-06-30	8.6100	9.1500	8.2800	8.9000	-0.559%	40	29,001	+70.787%
2026-06-29	10.0300	10.0300	8.9500	8.9500	-15.725%	45	29,001	+69.832%
2026-06-26	11.1500	11.3000	9.6200	10.6200	-0.375%	116	28,982	+43.126%
2026-06-25	10.0000	10.6600	9.9800	10.6600	+13.284%	41	29,021	+42.589%
2026-06-24	8.7000	9.6100	8.7000	9.4100	+18.365%	206	29,025	+61.530%
2026-06-23	7.5500	8.1300	7.4500	7.9500	-2.574%	1,654	29,032	+91.195%
2026-06-22	7.5000	8.2500	6.8500	8.1600	-1.211%	7,530	27,533	+86.275%
2026-06-18	8.9100	9.4900	8.2600	8.2600	-7.709%	136	20,189	+84.019%
2026-06-17	8.3100	9.1000	7.8000	8.9500	+2.286%	3,395	20,189	+69.832%
2026-06-16	7.7000	8.7500	6.7000	8.7500	+25.179%	3,234	20,189	+73.714%
2026-06-15	7.0000	7.5500	6.6500	6.9900	-16.687%	7,107	17,186	+117.454%
2026-06-12	9.2000	9.2000	8.0500	8.3900	+2.317%	89	10,156	+81.168%
2026-06-11	9.5000	9.9000	8.0000	8.2000	-12.766%	92	10,159	+85.366%
2026-06-10	9.0000	9.4000	8.3500	9.4000	-3.590%	175	10,164	+61.702%
2026-06-09	8.4000	10.9000	8.4000	9.7500	+31.757%	10,686	10,161	+55.897%
2026-06-08	8.7000	8.7000	6.9900	7.4000	-20.000%	58	540	+105.405%
2026-06-05	7.2400	9.5000	7.2400	9.2500	+39.728%	68	518	+64.324%
2026-06-04	6.6200	7.0000	6.0600	6.6200	+7.642%	14	475	+129.607%
2026-06-03	5.5500	6.3500	5.2900	6.1500	+10.811%	65	465	+147.154%
2026-06-02	6.1900	6.1900	5.5500	5.5500	-9.314%	19	435	+173.874%
2026-06-01	5.9000	6.2500	5.6200	6.1200	-0.488%	55	428	+148.366%
2026-05-29	6.7200	6.7200	6.0800	6.1500	-4.355%	25	393	+147.154%
2026-05-28	6.7000	6.8200	6.3500	6.4300	-13.108%	45	401	+136.392%
2026-05-27	8.9000	8.9000	7.1900	7.4000	-9.202%	33	389	+105.405%
2026-05-26	7.9500	8.3200	7.9500	8.1500	+2.516%	46	387	+86.503%
2026-05-22	9.1500	9.1500	7.5100	7.9500	-15.426%	84	346	+91.195%
2026-05-21	9.9000	9.9000	9.1000	9.4000	-18.261%	14	300	+61.702%
2026-05-20	12.7300	12.7300	11.4000	11.5000	-17.563%	14	300	+32.174%
2026-05-19	13.4500	14.5500	13.4500	13.9500	+6.164%	59	280	+8.961%
2026-05-18	12.2500	13.1400	12.2500	13.1400	+10.420%	12	280	+15.677%
2026-05-15	11.7200	11.9000	11.7200	11.9000	+17.822%	2	280	+27.731%
2026-05-14	10.7700	10.7700	9.9500	10.1000	-6.047%	43	269	+50.495%
2026-05-13	10.7500	10.7500	10.4500	10.7500	+0.939%	21	247	+41.395%
2026-05-12	10.7000	11.6000	10.6500	10.6500	-3.005%	47	247	+42.723%
2026-05-11	12.3500	12.4000	10.5000	10.9800	-23.750%	70	247	+38.434%
2026-05-07	13.3500	14.5000	13.1000	14.4000	+16.129%	71	177	+5.556%
2026-05-06	13.7000	14.1600	12.4000	12.4000	-16.779%	127	170	+22.581%
2026-05-05	15.4500	15.4500	14.7500	14.9000	-3.247%	22	64	+2.013%
2026-05-04	15.4000	15.4000	15.4000	15.4000	-6.553%	8	67	-1.299%
2026-04-30	16.4800	16.4800	16.4800	16.4800	+7.013%	2	68	-7.767%
2026-04-21	14.9500	15.5000	14.9500	15.4000	+2.326%	24	71	-1.299%
2026-04-20	16.1000	16.1000	15.0500	15.0500	-8.788%	11	71	+0.997%
2026-04-17	16.5000	16.5000	16.5000	16.5000	-2.077%	10	71	-7.879%
2026-04-16	17.1000	17.1200	16.6500	16.8500	-9.748%	8	71	-9.792%
2026-04-15	19.1000	19.1000	18.6700	18.6700	-19.177%	21	71	-18.586%
2026-04-14	23.1000	23.1000	23.1000	23.1000	-19.540%	1	50	-34.199%
2026-04-02	28.7100	28.7100	28.7100	28.7100	+2.353%	1	51	-47.057%
2026-03-31	28.0500	28.0500	28.0500	28.0500	-0.355%	2	51	-45.811%
2026-03-30	28.1500	28.1500	28.1500	28.1500	+17.586%	2	49	-46.004%
2026-03-24	23.9400	23.9400	23.9400	23.9400	-4.622%	7	47	-36.508%
2026-03-19	25.1000	25.1000	25.1000	25.1000	+8.050%	3	40	-39.442%
2026-03-17	23.2900	23.2900	23.2300	23.2300	-3.410%	10	37	-34.567%
2026-03-16	24.0500	24.0500	24.0500	24.0500	+4.474%	1	29	-36.798%
2026-03-09	23.0200	23.0200	23.0200	23.0200	-7.809%	8	28	-33.970%
2026-02-18	24.9700	24.9700	24.9700	24.9700	-4.876%	1	20	-39.127%
2026-02-12	26.2500	26.2500	26.2500	26.2500	+3.022%	15	20	-42.095%
2026-02-05	25.4800	25.4800	25.4800	25.4800	+7.239%	1	16	-40.345%
2026-02-04	23.7600	23.7600	23.7600	23.7600	+11.028%	10	15	-36.027%
2026-02-03	21.3500	21.4000	21.3500	21.4000	+4.390%	2	5	-28.972%
2026-02-02	20.5000	20.5000	20.5000	20.5000	-0.195%	3	4	-25.854%
2026-01-30	20.5400	20.5400	20.5400	20.5400	+34.073%	1	3	-25.998%
2026-01-20	15.2800	15.3600	15.2800	15.3200	-5.432%	4	2	-0.783%
2026-01-12	16.2000	16.2000	16.2000	16.2000	+4.449%	1	1	-6.173%
2026-01-09	15.5100	15.5100	15.5100	15.5100	0.000%	1	1	-1.999%

.dark-mode .G9gcHL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G9gcHL{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260821P55IONQ Aug 21 2026 55.00 Put (IONQ260821P00055000)option OPRA

IONQ20260821P55
IONQ Aug 21 2026 55.00 Put (IONQ260821P00055000)
option OPRA