Dark

IONQ20260918P22.5
IONQ Sep 18 2026 22.50 Put (IONQ260918P00022500)
option OPRA

EOD

Aug 4, 2026

0.1900-40.625%(-0.1300)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.3100	0.4100	0.1900	0.1900	-40.625%	11	3,559	0.000%
2026-08-03	0.3100	0.3200	0.2800	0.3200	-33.333%	12	3,569	-40.625%
2026-07-31	0.5500	0.5500	0.4800	0.4800	-12.727%	12	3,577	-60.417%
2026-07-30	0.5500	0.6600	0.5500	0.5500	-31.250%	19	3,567	-65.455%
2026-07-29	0.9300	0.9500	0.8000	0.8000	+1.266%	3	3,556	-76.250%
2026-07-28	0.7500	0.8000	0.7500	0.7900	+8.219%	472	3,555	-75.949%
2026-07-27	0.5900	0.7300	0.5900	0.7300	-13.095%	105	3,384	-73.973%
2026-07-24	0.9500	0.9500	0.8400	0.8400	+7.692%	15	3,348	-77.381%
2026-07-23	0.8000	0.8000	0.7800	0.7800	-7.143%	7	3,335	-75.641%
2026-07-22	0.7900	0.8400	0.7900	0.8400	+1.205%	10	3,329	-77.381%
2026-07-21	0.8700	0.8700	0.8300	0.8300	-8.791%	3	3,329	-77.108%
2026-07-20	0.8500	0.9500	0.8500	0.9100	-5.208%	12	3,328	-79.121%
2026-07-17	1.0400	1.0700	0.9500	0.9600	-5.882%	409	3,331	-80.208%
2026-07-16	0.6300	1.1300	0.6300	1.0200	+78.947%	164	3,180	-81.373%
2026-07-15	0.5700	0.5700	0.5700	0.5700	+3.636%	6	3,116	-66.667%
2026-07-13	0.4600	0.5600	0.4600	0.5500	+19.565%	51	3,116	-65.455%
2026-07-10	0.5000	0.5000	0.4600	0.4600	-2.128%	55	3,071	-58.696%
2026-07-08	0.4700	0.4700	0.4700	0.4700	-7.843%	25	3,046	-59.574%
2026-07-07	0.4600	0.5100	0.4600	0.5100	+59.375%	31	3,021	-62.745%
2026-07-06	0.3200	0.3200	0.3200	0.3200	-15.789%	4	3,012	-40.625%
2026-07-02	0.3800	0.3800	0.3800	0.3800	-11.628%	4	3,008	-50.000%
2026-07-01	0.3000	0.4300	0.3000	0.4300	+53.571%	3	3,008	-55.814%
2026-06-30	0.4900	0.4900	0.2800	0.2800	-34.884%	3	3,010	-32.143%
2026-06-26	0.5100	0.5400	0.4300	0.4300	-2.273%	2,669	3,011	-55.814%
2026-06-25	0.4300	0.4500	0.3700	0.4400	+18.919%	41	431	-56.818%
2026-06-23	0.3700	0.3700	0.3700	0.3700	+12.121%	3	431	-48.649%
2026-06-22	0.3300	0.3300	0.3300	0.3300	-13.158%	13	431	-42.424%
2026-06-16	0.3800	0.3800	0.3800	0.3800	-15.556%	1	431	-50.000%
2026-06-12	0.4500	0.4500	0.4500	0.4500	-19.643%	1	430	-57.778%
2026-06-09	0.3500	0.5600	0.3500	0.5600	+24.444%	56	431	-66.071%
2026-06-08	0.4500	0.4500	0.4500	0.4500	+12.500%	1	486	-57.778%
2026-06-05	0.4000	0.4000	0.4000	0.4000	+21.212%	2	487	-52.500%
2026-06-04	0.3700	0.4000	0.3300	0.3300	-13.158%	18	486	-42.424%
2026-06-01	0.3800	0.3800	0.3800	0.3800	-19.149%	10	496	-50.000%
2026-05-26	0.4800	0.5400	0.4400	0.4700	-14.545%	34	506	-59.574%
2026-05-22	0.5200	0.5800	0.5200	0.5500	-27.632%	15	505	-65.455%
2026-05-21	0.8000	0.8000	0.7600	0.7600	-11.628%	2	495	-75.000%
2026-05-18	0.8100	0.8800	0.8100	0.8600	+32.308%	15	495	-77.907%
2026-05-14	0.7600	0.8400	0.6500	0.6500	-9.722%	4	492	-70.769%
2026-05-13	0.6600	0.7200	0.6600	0.7200	-4.000%	3	495	-73.611%
2026-05-11	0.7500	0.7500	0.7500	0.7500	-14.773%	20	495	-74.667%
2026-05-08	0.8800	0.8800	0.8800	0.8800	-2.222%	1	515	-78.409%
2026-05-07	1.0600	1.0600	0.9000	0.9000	-7.216%	4	514	-78.889%
2026-05-06	1.0000	1.0300	0.9700	0.9700	-9.346%	39	514	-80.412%
2026-05-05	1.0700	1.0700	1.0700	1.0700	+3.883%	1	514	-82.243%
2026-05-04	1.0900	1.0900	1.0300	1.0300	-10.435%	6	514	-81.553%
2026-05-01	1.1500	1.1500	1.1500	1.1500	-31.138%	1	509	-83.478%
2026-04-27	1.5500	1.6700	1.4600	1.6700	+35.772%	36	509	-88.623%
2026-04-20	1.2600	1.2600	1.1500	1.2300	-10.219%	26	503	-84.553%
2026-04-17	1.4500	1.4500	1.2800	1.3700	-9.868%	51	505	-86.131%
2026-04-16	1.8000	1.8000	1.5000	1.5200	-19.577%	68	506	-87.500%
2026-04-15	2.0000	2.0500	1.8300	1.8900	-21.250%	41	518	-89.947%
2026-04-14	2.4000	2.4000	2.4000	2.4000	-20.000%	1	527	-92.083%
2026-04-13	3.0500	3.0500	3.0000	3.0000	-4.762%	21	526	-93.667%
2026-04-10	3.1500	3.1500	3.1000	3.1500	-4.834%	5	505	-93.968%
2026-04-09	3.3000	3.3100	3.0500	3.3100	+10.702%	20	502	-94.260%
2026-04-08	3.1000	3.1500	2.9900	2.9900	-18.082%	46	482	-93.645%
2026-04-07	3.5500	3.6500	3.5500	3.6500	+14.063%	8	508	-94.795%
2026-04-06	3.3000	3.3000	3.2000	3.2000	-16.883%	11	498	-94.063%
2026-04-02	3.8500	3.8500	3.8500	3.8500	+12.903%	1	493	-95.065%
2026-03-31	3.4500	3.5500	3.4100	3.4100	-10.263%	10	493	-94.428%
2026-03-30	3.8500	3.8500	3.8000	3.8000	+39.706%	2	494	-95.000%
2026-03-24	2.7300	2.7400	2.7000	2.7200	0.000%	17	493	-93.015%
2026-03-23	2.7200	2.7200	2.7200	2.7200	-13.651%	10	479	-93.015%
2026-03-20	2.9300	3.1500	2.9300	3.1500	+3.279%	20	479	-93.968%
2026-03-19	3.0500	3.0500	3.0500	3.0500	+13.383%	3	459	-93.770%
2026-03-18	2.6900	2.6900	2.6900	2.6900	-2.182%	1	456	-92.937%
2026-03-17	2.7500	2.7500	2.7500	2.7500	0.000%	5	456	-93.091%
2026-03-12	2.7500	2.7500	2.7500	2.7500	+3.774%	5	455	-93.091%
2026-03-10	2.6500	2.6500	2.6500	2.6500	-6.360%	1	450	-92.830%
2026-03-09	2.8500	2.8500	2.8300	2.8300	+5.204%	2	451	-93.286%
2026-03-05	2.6400	2.6900	2.6000	2.6900	+21.171%	23	451	-92.937%
2026-02-26	2.3700	2.3700	2.2200	2.2200	-43.077%	61	428	-91.441%
2026-02-24	3.9000	3.9000	3.9000	3.9000	+20.000%	1	368	-95.128%
2026-02-20	3.2500	3.2500	3.2500	3.2500	-5.797%	1	368	-94.154%
2026-02-19	3.4500	3.5000	3.4500	3.4500	-11.538%	316	367	-94.493%
2026-02-12	3.9200	3.9200	3.9000	3.9000	+14.706%	12	83	-95.128%
2026-02-11	3.1700	3.4000	3.1700	3.4000	+4.615%	2	76	-94.412%
2026-02-10	3.2500	3.2500	3.2500	3.2500	-14.474%	2	75	-94.154%
2026-02-06	3.8900	3.8900	3.8000	3.8000	+4.683%	2	75	-95.000%
2026-02-05	3.6300	3.6300	3.6300	3.6300	+11.009%	1	74	-94.766%
2026-02-04	2.8700	3.2700	2.8700	3.2700	+26.744%	3	75	-94.190%
2026-02-03	2.5800	2.5800	2.5800	2.5800	+7.500%	1	76	-92.636%
2026-01-30	2.1500	2.4000	2.1500	2.4000	+33.333%	4	76	-92.083%
2026-01-28	1.8000	1.8000	1.8000	1.8000	-10.000%	2	74	-89.444%
2026-01-27	2.0000	2.0000	2.0000	2.0000	+19.760%	1	74	-90.500%
2026-01-22	1.6700	1.6700	1.6700	1.6700	-2.339%	5	73	-88.623%
2026-01-21	2.1400	2.1400	1.7100	1.7100	-2.286%	20	70	-88.889%
2026-01-20	1.5800	1.7500	1.5800	1.7500	+10.759%	3	72	-89.143%
2026-01-13	1.7200	1.7200	1.5800	1.5800	-8.671%	11	69	-87.975%
2026-01-12	1.7300	1.7300	1.7300	1.7300	0.000%	1	58	-89.017%
2026-01-09	1.7300	1.7300	1.7300	1.7300	-0.575%	5	57	-89.017%
2026-01-06	1.7400	1.7400	1.7400	1.7400	-5.946%	2	57	-89.080%
2026-01-05	1.9700	1.9700	1.8500	1.8500	-7.960%	11	64	-89.730%
2026-01-02	2.0100	2.0100	2.0100	2.0100	-2.427%	1	64	-90.547%
2025-12-29	2.0300	2.0600	1.9900	2.0600	+0.980%	9	63	-90.777%
2025-12-26	2.0400	2.0400	2.0400	2.0400	+16.571%	5	59	-90.686%
2025-12-23	1.7500	1.7500	1.7500	1.7500	-7.895%	2	54	-89.143%
2025-12-19	1.9500	1.9500	1.9000	1.9000	-2.564%	3	52	-90.000%
2025-12-18	1.9500	1.9500	1.9500	1.9500	+1.036%	1	52	-90.256%
2025-12-17	1.9300	1.9300	1.9300	1.9300	-11.468%	1	51	-90.155%
2025-12-15	2.1800	2.1800	2.1800	2.1800	+6.341%	20	52	-91.284%
2025-12-12	2.0500	2.0500	2.0500	2.0500	+2.500%	10	52	-90.732%
2025-12-11	2.0000	2.0000	2.0000	2.0000	-0.990%	1	52	-90.500%
2025-12-10	2.0200	2.0200	2.0200	2.0200	-22.308%	1	51	-90.594%
2025-12-03	2.6000	2.6000	2.6000	2.6000	+3.586%	10	50	-92.692%
2025-12-01	2.5500	2.5500	2.5100	2.5100	-17.705%	11	40	-92.430%
2025-11-24	2.7300	3.0500	2.7300	3.0500	-22.194%	10	33	-93.770%
2025-11-21	3.6000	3.9200	3.6000	3.9200	+17.015%	15	31	-95.153%
2025-11-20	3.0400	3.3500	3.0400	3.3500	+9.836%	12	17	-94.328%
2025-11-19	3.0500	3.0500	3.0500	3.0500	0.000%	5	5	-93.770%

.dark-mode .Qj8XZM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qj8XZM{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260918P22.5IONQ Sep 18 2026 22.50 Put (IONQ260918P00022500)option OPRA

IONQ20260918P22.5
IONQ Sep 18 2026 22.50 Put (IONQ260918P00022500)
option OPRA