Dark

IONQ20260821P60
IONQ Aug 21 2026 60.00 Put (IONQ260821P00060000)
option OPRA

EOD

Aug 4, 2026

19.22-6.790%(-1.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	19.6500	19.6500	19.2200	19.2200	-6.790%	2	3,811	0.000%
2026-08-03	20.8400	20.8400	20.5000	20.6200	-13.724%	16	3,812	-6.790%
2026-07-31	23.4300	23.9000	23.4300	23.9000	-6.238%	4	3,820	-19.582%
2026-07-30	25.6500	25.6500	25.2600	25.4900	-3.920%	8	3,824	-24.598%
2026-07-29	26.5900	27.8600	26.5300	26.5300	-1.375%	13	3,831	-27.554%
2026-07-28	26.9000	26.9000	26.9000	26.9000	+7.643%	1	3,834	-28.550%
2026-07-27	25.5000	25.5000	24.7500	24.9900	-8.125%	9	3,834	-23.089%
2026-07-24	26.4300	27.2000	26.4300	27.2000	+7.129%	19	3,832	-29.338%
2026-07-23	25.6900	25.6900	25.3300	25.3900	+1.641%	6	3,849	-24.301%
2026-07-22	24.8000	24.9800	24.8000	24.9800	+1.752%	3	3,853	-23.058%
2026-07-21	24.8300	24.8300	24.5500	24.5500	-4.251%	2	3,856	-21.711%
2026-07-20	25.3300	25.8500	25.3300	25.6400	+1.746%	24	3,856	-25.039%
2026-07-17	26.1300	26.1300	25.1500	25.2000	-0.277%	32	3,876	-23.730%
2026-07-16	24.3500	25.2700	24.3500	25.2700	+7.761%	23	3,878	-23.941%
2026-07-15	21.0000	23.4500	21.0000	23.4500	+8.565%	10	3,882	-18.038%
2026-07-14	20.8700	21.6000	20.5000	21.6000	-0.552%	9	3,880	-11.019%
2026-07-13	19.1800	21.7200	19.1800	21.7200	+18.236%	62	3,875	-11.510%
2026-07-10	17.9400	18.4000	17.5500	18.3700	+11.672%	7	3,868	+4.627%
2026-07-09	16.8800	16.8800	16.4500	16.4500	-2.663%	34	3,871	+16.839%
2026-07-08	17.0500	17.5000	16.8500	16.9000	+3.681%	7	3,876	+13.728%
2026-07-07	16.6500	17.8000	15.8000	16.3000	+16.846%	25	3,874	+17.914%
2026-07-06	13.1200	13.9500	13.1200	13.9500	-3.926%	11	3,877	+37.778%
2026-07-02	12.2500	14.5200	12.2500	14.5200	+12.558%	135	3,792	+32.369%
2026-07-01	11.6000	12.9000	11.4500	12.9000	+5.306%	36	3,792	+48.992%
2026-06-30	12.1500	12.2500	12.1500	12.2500	+2.941%	6	3,777	+56.898%
2026-06-29	13.0900	13.0900	11.8200	11.9000	-19.595%	43	3,775	+61.513%
2026-06-26	14.0900	14.8000	13.3400	14.8000	+6.859%	36	3,764	+29.865%
2026-06-25	11.9200	14.1000	11.9200	13.8500	+7.364%	8	3,757	+38.773%
2026-06-24	12.0200	12.9000	12.0200	12.9000	+20.000%	34	3,757	+48.992%
2026-06-23	10.6800	11.0500	10.2000	10.7500	-1.104%	100	3,756	+78.791%
2026-06-22	11.2200	11.2200	9.5500	10.8700	-6.695%	181	3,786	+76.817%
2026-06-18	12.8000	12.8200	11.6500	11.6500	+3.556%	44	3,709	+64.979%
2026-06-17	11.2500	11.5500	11.1500	11.2500	-0.442%	36	3,709	+70.844%
2026-06-16	10.0500	11.3700	10.0500	11.3000	+19.198%	68	3,709	+70.088%
2026-06-15	10.1300	10.1300	9.1600	9.4800	-16.842%	107	3,700	+102.743%
2026-06-12	10.9500	11.8000	10.5000	11.4000	-6.173%	21	3,636	+68.596%
2026-06-11	12.8000	12.8000	11.7500	12.1500	+2.966%	16	3,635	+58.189%
2026-06-10	11.5300	11.8500	11.5300	11.8000	-8.171%	8	3,629	+62.881%
2026-06-09	9.8500	13.6500	9.8500	12.8500	+32.474%	87	3,634	+49.572%
2026-06-08	10.8700	10.8700	9.3000	9.7000	-20.752%	63	3,647	+98.144%
2026-06-05	9.2000	12.7000	9.2000	12.2400	+34.358%	92	3,606	+57.026%
2026-06-04	9.0900	9.4500	8.3000	9.1100	+7.176%	99	3,616	+110.977%
2026-06-03	8.1000	8.5700	7.5000	8.5000	+12.583%	26	3,615	+126.118%
2026-06-02	7.9000	8.2500	7.5500	7.5500	-7.702%	54	3,615	+154.570%
2026-06-01	7.9500	8.6400	7.9400	8.1800	+4.204%	57	3,582	+134.963%
2026-05-29	8.8700	9.1500	7.8500	7.8500	-7.647%	13	3,551	+144.841%
2026-05-28	9.1700	9.1700	8.5000	8.5000	-14.744%	37	3,545	+126.118%
2026-05-27	10.8900	11.0900	9.8500	9.9700	-4.593%	215	3,549	+92.778%
2026-05-26	10.7600	11.3600	10.4000	10.4500	-1.135%	86	3,479	+83.923%
2026-05-22	11.0500	11.0500	10.0900	10.5700	-11.917%	82	3,445	+81.835%
2026-05-21	13.6200	13.6200	11.8500	12.0000	-18.919%	128	3,405	+60.167%
2026-05-20	14.8000	14.8000	14.8000	14.8000	-11.642%	20	3,405	+29.865%
2026-05-19	16.7500	16.7500	16.7500	16.7500	+3.459%	1	3,397	+14.746%
2026-05-18	16.1900	16.1900	16.1900	16.1900	+6.164%	1	3,397	+18.715%
2026-05-15	15.2500	15.2500	15.2500	15.2500	+20.079%	5	3,397	+26.033%
2026-05-14	13.7000	13.7000	12.7000	12.7000	-9.737%	42	3,396	+51.339%
2026-05-13	14.4600	14.5600	13.5500	14.0700	+2.327%	738	2,916	+36.603%
2026-05-12	14.0900	15.2700	13.3800	13.7500	-3.032%	178	2,916	+39.782%
2026-05-11	14.7400	15.0100	13.3600	14.1800	-17.845%	753	2,916	+35.543%
2026-05-08	18.3500	18.7500	17.2600	17.2600	-3.305%	1,479	2,076	+11.356%
2026-05-07	16.8600	18.6500	16.4000	17.8500	+11.912%	409	610	+7.675%
2026-05-06	17.3700	17.7100	15.5700	15.9500	-19.647%	197	203	+20.502%
2026-04-30	19.7500	19.8500	19.7000	19.8500	-9.977%	7	22	-3.174%
2026-04-24	22.0500	22.0500	22.0500	22.0500	+8.354%	2	21	-12.834%
2026-04-23	20.3000	20.3500	20.3000	20.3500	+8.824%	2	19	-5.553%
2026-04-22	18.7000	18.7000	18.7000	18.7000	0.000%	11	18	+2.781%
2026-04-21	18.5000	18.7000	18.5000	18.7000	-15.537%	4	23	+2.781%
2026-04-16	22.1400	22.1400	22.1400	22.1400	-4.363%	1	23	-13.189%
2026-04-15	23.3500	23.3500	23.1500	23.1500	-27.316%	11	22	-16.976%
2026-04-09	31.8800	31.8800	31.8500	31.8500	+6.486%	2	11	-39.655%
2026-04-08	29.9100	29.9100	29.9100	29.9100	-8.336%	10	10	-35.741%
2026-03-31	32.6300	32.6300	32.6300	32.6300	-2.887%	3	17	-41.097%
2026-03-30	32.7200	33.6000	32.7200	33.6000	+12.000%	11	14	-42.798%
2026-03-26	30.0000	30.0000	30.0000	30.0000	+8.186%	1	3	-35.933%
2026-03-13	27.7300	27.7300	27.7300	27.7300	-7.567%	1	3	-30.689%
2026-02-24	30.0000	30.0000	30.0000	30.0000	+23.457%	1	2	-35.933%
2026-02-02	24.3000	24.3000	24.3000	24.3000	+5.104%	1	2	-20.905%
2026-01-30	23.1200	23.1200	23.1200	23.1200	+16.768%	1	1	-16.869%
2026-01-14	19.9500	19.9500	19.8000	19.8000	0.000%	2	0	-2.929%

.dark-mode .TNW7KX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TNW7KX{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260821P60IONQ Aug 21 2026 60.00 Put (IONQ260821P00060000)option OPRA

IONQ20260821P60
IONQ Aug 21 2026 60.00 Put (IONQ260821P00060000)
option OPRA