Dark

IONQ20260918P25
IONQ Sep 18 2026 25.00 Put (IONQ260918P00025000)
option OPRA

EOD

Aug 5, 2026

0.4100+2.500%(+0.0100)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.4000	0.4200	0.3400	0.4100	+2.500%	46	2,851	0.000%
2026-08-04	0.4500	0.4500	0.3400	0.4000	-33.333%	916	2,851	+2.500%
2026-08-03	0.8700	0.8700	0.5100	0.6000	-30.233%	421	2,307	-31.667%
2026-07-31	0.8500	0.9200	0.8000	0.8600	-14.851%	16	2,366	-52.326%
2026-07-30	1.1000	1.1500	1.0100	1.0100	-36.875%	51	2,361	-59.406%
2026-07-29	1.5000	1.6000	1.4300	1.6000	+17.647%	524	2,340	-74.375%
2026-07-28	1.4800	1.6000	1.2800	1.3600	+23.636%	88	1,925	-69.853%
2026-07-27	1.1500	1.2500	0.9700	1.1000	-28.105%	25	1,909	-62.727%
2026-07-24	1.5400	1.5400	1.3900	1.5300	+6.250%	62	1,901	-73.203%
2026-07-23	1.4100	1.5500	1.3000	1.4400	+4.348%	142	1,888	-71.528%
2026-07-22	1.3300	1.3900	1.2600	1.3800	-0.719%	120	1,778	-70.290%
2026-07-21	1.3200	1.4000	1.2500	1.3900	-5.442%	119	1,727	-70.504%
2026-07-20	1.3700	1.5100	1.3500	1.4700	-3.289%	159	1,685	-72.109%
2026-07-17	1.6900	1.7100	1.3900	1.5200	-5.590%	113	1,676	-73.026%
2026-07-16	1.1100	1.6100	1.1000	1.6100	+54.808%	613	1,649	-74.534%
2026-07-15	1.0200	1.1300	1.0200	1.0400	+13.043%	34	1,275	-60.577%
2026-07-14	0.9900	0.9900	0.9200	0.9200	-9.804%	4	1,258	-55.435%
2026-07-13	0.8400	1.0200	0.8400	1.0200	+45.714%	38	1,258	-59.804%
2026-07-10	0.7000	0.7000	0.7000	0.7000	-2.778%	1	1,224	-41.429%
2026-07-09	0.7200	0.8600	0.7200	0.7200	0.000%	24	1,223	-43.056%
2026-07-08	0.7000	0.7300	0.7000	0.7200	+14.286%	7	1,220	-43.056%
2026-07-07	0.7500	0.7500	0.6300	0.6300	+36.957%	30	1,213	-34.921%
2026-07-01	0.5100	0.5100	0.4600	0.4600	-16.364%	16	1,184	-10.870%
2026-06-30	0.5500	0.5500	0.5500	0.5500	+3.774%	2	1,200	-25.455%
2026-06-29	0.5300	0.5300	0.5300	0.5300	-24.286%	1	1,201	-22.642%
2026-06-26	0.5400	0.7000	0.4300	0.7000	+7.692%	25	1,201	-41.429%
2026-06-25	0.5100	0.6700	0.5100	0.6500	+14.035%	54	1,190	-36.923%
2026-06-24	0.5700	0.5700	0.5700	0.5700	+5.556%	1	1,176	-28.070%
2026-06-23	0.5400	0.5400	0.5400	0.5400	0.000%	5	1,177	-24.074%
2026-06-17	0.5400	0.5400	0.5400	0.5400	+1.887%	1	1,182	-24.074%
2026-06-16	0.5000	0.5300	0.5000	0.5300	+10.417%	4	1,182	-22.642%
2026-06-15	0.4800	0.4800	0.4800	0.4800	-36.000%	2	1,181	-14.583%
2026-06-10	0.7500	0.7500	0.7500	0.7500	-11.765%	1	1,180	-45.333%
2026-06-09	0.6700	0.8900	0.6700	0.8500	+54.545%	76	1,179	-51.765%
2026-06-08	0.6000	0.6000	0.5500	0.5500	-23.611%	16	1,179	-25.455%
2026-06-05	0.6000	0.7500	0.6000	0.7200	+38.462%	37	1,165	-43.056%
2026-06-04	0.5100	0.5700	0.4600	0.5200	-5.455%	24	1,163	-21.154%
2026-06-02	0.4800	0.5500	0.4800	0.5500	+10.000%	2	1,153	-25.455%
2026-06-01	0.4600	0.5000	0.4500	0.5000	-5.660%	4	1,154	-18.000%
2026-05-29	0.5700	0.5700	0.5300	0.5300	-15.873%	8	1,154	-22.642%
2026-05-28	0.6000	0.6300	0.6000	0.6300	-10.000%	6	1,155	-34.921%
2026-05-27	0.7000	0.7000	0.7000	0.7000	+4.478%	7	1,155	-41.429%
2026-05-26	0.6300	0.7300	0.6000	0.6700	-12.987%	36	1,158	-38.806%
2026-05-22	0.7500	0.8900	0.7300	0.7700	-7.229%	17	1,157	-46.753%
2026-05-21	0.9000	0.9000	0.8000	0.8300	-12.632%	10	1,158	-50.602%
2026-05-20	0.9900	0.9900	0.9500	0.9500	-15.179%	132	1,158	-56.842%
2026-05-19	1.2000	1.5000	1.0500	1.1200	-11.111%	25	1,177	-63.393%
2026-05-18	1.1500	1.2600	1.1000	1.2600	+48.235%	234	1,177	-67.460%
2026-05-15	1.0300	1.1800	0.8500	0.8500	-6.593%	463	1,177	-51.765%
2026-05-14	0.9800	0.9800	0.8800	0.9100	+4.598%	26	555	-54.945%
2026-05-13	0.9400	1.0200	0.8700	0.8700	-16.346%	100	515	-52.874%
2026-05-12	1.0800	1.0800	1.0300	1.0400	-3.704%	21	515	-60.577%
2026-05-11	1.2300	1.2300	1.0000	1.0800	-14.286%	102	515	-62.037%
2026-05-08	1.2400	1.3200	1.2400	1.2600	-6.667%	20	541	-67.460%
2026-05-07	1.3500	1.3700	1.0900	1.3500	+1.504%	24	528	-69.630%
2026-05-06	1.3900	1.4100	1.2400	1.3300	-17.901%	50	517	-69.173%
2026-05-04	1.5200	1.6200	1.5200	1.6200	-1.220%	10	515	-74.691%
2026-05-01	1.6400	1.6400	1.6400	1.6400	-0.606%	1	522	-75.000%
2026-04-30	1.8000	1.8000	1.6500	1.6500	-17.500%	17	522	-75.152%
2026-04-29	2.1700	2.1700	2.0000	2.0000	-2.913%	3	514	-79.500%
2026-04-28	2.0600	2.0600	2.0600	2.0600	0.000%	2	513	-80.097%
2026-04-27	2.1100	2.1100	1.9400	2.0600	+2.488%	75	511	-80.097%
2026-04-24	2.1000	2.1000	2.0100	2.0100	+11.667%	13	504	-79.602%
2026-04-23	1.8000	1.9500	1.8000	1.8000	+6.509%	7	500	-77.222%
2026-04-22	1.5600	1.6900	1.5600	1.6900	+3.049%	4	497	-75.740%
2026-04-21	1.6200	1.6400	1.6200	1.6400	-2.381%	169	528	-75.000%
2026-04-20	1.7100	1.7100	1.6800	1.6800	-22.581%	6	528	-75.595%
2026-04-17	1.9800	2.1700	1.7300	2.1700	+4.831%	51	528	-81.106%
2026-04-16	2.5000	2.6400	2.0700	2.0700	-13.750%	40	534	-80.193%
2026-04-15	1.1900	3.1000	1.1900	2.4000	-30.435%	57	535	-82.917%
2026-04-14	3.3400	3.4500	3.1900	3.4500	-17.857%	24	564	-88.116%
2026-04-13	4.2000	4.2000	4.2000	4.2000	+1.695%	2	566	-90.238%
2026-04-10	4.1500	4.1500	4.1300	4.1300	-4.619%	2	564	-90.073%
2026-04-09	4.4500	4.4500	4.3000	4.3300	+20.278%	10	564	-90.531%
2026-04-08	3.9400	3.9400	3.6000	3.6000	-25.000%	21	572	-88.611%
2026-04-07	4.7000	4.8000	4.7000	4.8000	+9.091%	37	580	-91.458%
2026-04-06	4.4000	4.4500	4.3500	4.4000	-5.782%	14	575	-90.682%
2026-04-02	4.8200	4.8200	4.6700	4.6700	-1.684%	9	589	-91.221%
2026-04-01	4.4000	4.7500	4.3600	4.7500	+4.857%	33	589	-91.368%
2026-03-31	4.7400	4.7700	4.5300	4.5300	-15.485%	15	587	-90.949%
2026-03-30	5.0500	5.3600	5.0000	5.3600	+7.200%	37	580	-92.351%
2026-03-27	4.9300	5.0000	4.9200	5.0000	+19.048%	25	572	-91.800%
2026-03-26	3.8000	4.2000	3.8000	4.2000	+18.310%	18	547	-90.238%
2026-03-24	3.7000	3.7000	3.5500	3.5500	+1.429%	26	537	-88.451%
2026-03-23	3.6500	3.6500	3.5000	3.5000	-17.647%	4	530	-88.286%
2026-03-20	4.0000	4.2500	4.0000	4.2500	+16.438%	9	531	-90.353%
2026-03-17	3.6000	3.6500	3.6000	3.6500	-1.084%	11	522	-88.767%
2026-03-16	3.6900	3.6900	3.6900	3.6900	-2.122%	1	513	-88.889%
2026-03-13	3.6500	3.7700	3.6500	3.7700	+0.533%	20	513	-89.125%
2026-03-12	3.8000	3.8000	3.7500	3.7500	+4.167%	3	509	-89.067%
2026-03-11	3.6000	3.6000	3.6000	3.6000	+5.882%	15	507	-88.611%
2026-03-10	3.5000	3.5000	3.4000	3.4000	-8.108%	4	505	-87.941%
2026-03-09	3.7000	3.8000	3.7000	3.7000	+5.714%	11	502	-88.919%
2026-03-06	3.6000	3.6000	3.4800	3.5000	-2.778%	7	493	-88.286%
2026-03-05	3.6000	3.6000	3.6000	3.6000	+10.429%	4	498	-88.611%
2026-03-04	3.3000	3.3000	3.2000	3.2600	-1.212%	7	498	-87.423%
2026-03-02	3.3000	3.3000	3.3000	3.3000	0.000%	1	491	-87.576%
2026-02-27	3.3000	3.3000	3.3000	3.3000	+8.197%	2	491	-87.576%
2026-02-26	3.1700	3.1700	2.9700	3.0500	-35.106%	53	490	-86.557%
2026-02-24	4.7000	4.7000	4.7000	4.7000	-3.093%	1	487	-91.277%
2026-02-23	4.9100	4.9100	4.8500	4.8500	+3.854%	7	487	-91.546%
2026-02-20	4.6000	4.6700	4.6000	4.6700	+5.656%	4	482	-91.221%
2026-02-19	4.4200	4.4200	4.4200	4.4200	+2.315%	1	481	-90.724%
2026-02-18	4.4700	4.4700	4.3200	4.3200	-9.623%	2	481	-90.509%
2026-02-17	4.7800	4.7800	4.7800	4.7800	+3.913%	10	481	-91.423%
2026-02-13	5.0000	5.0300	4.5800	4.6000	-8.911%	23	470	-91.087%
2026-02-12	5.0500	5.0500	5.0500	5.0500	+9.307%	11	470	-91.881%
2026-02-11	4.4500	4.6200	4.4500	4.6200	+4.054%	8	462	-91.126%
2026-02-09	4.4000	4.4400	4.4000	4.4400	+1.602%	51	459	-90.766%
2026-02-06	4.8200	4.8200	4.2500	4.3700	-22.103%	428	459	-90.618%
2026-02-05	4.2000	5.6100	4.2000	5.6100	+33.571%	95	451	-92.692%
2026-02-04	3.4400	4.2000	3.4400	4.2000	+24.629%	11	520	-90.238%
2026-02-03	3.3000	3.3700	3.3000	3.3700	+2.121%	6	513	-87.834%
2026-02-02	3.3600	3.3600	3.3000	3.3000	+6.452%	53	513	-87.576%
2026-01-30	3.0000	3.1000	2.9900	3.1000	+19.691%	79	563	-86.774%
2026-01-27	2.5900	2.5900	2.5900	2.5900	-4.428%	1	589	-84.170%
2026-01-26	2.7100	2.7100	2.7100	2.7100	+12.917%	1	589	-84.871%
2026-01-23	2.4000	2.4000	2.4000	2.4000	-0.826%	5	589	-82.917%
2026-01-21	2.6200	2.7500	2.4200	2.4200	+7.556%	210	589	-83.058%
2026-01-20	2.4000	2.4000	2.2000	2.2500	0.000%	24	445	-81.778%
2026-01-16	2.2500	2.2500	2.2500	2.2500	+0.897%	1	463	-81.778%
2026-01-15	2.3100	2.3100	2.2300	2.2300	-6.303%	5	463	-81.614%
2026-01-06	2.4100	2.4100	2.3800	2.3800	-13.455%	3	463	-82.773%
2026-01-02	2.7500	2.7600	2.7500	2.7500	+1.852%	167	465	-85.091%
2025-12-30	2.7000	2.7000	2.7000	2.7000	-1.818%	26	321	-84.815%
2025-12-29	2.7700	2.7800	2.7400	2.7500	+1.852%	10	321	-85.091%
2025-12-26	2.7000	2.7000	2.7000	2.7000	+5.882%	1	316	-84.815%
2025-12-24	2.5500	2.5500	2.5500	2.5500	+6.250%	1	316	-83.922%
2025-12-23	2.4000	2.4000	2.4000	2.4000	+9.091%	1	316	-82.917%
2025-12-22	2.2700	2.2700	2.2000	2.2000	-12.000%	7	316	-81.364%
2025-12-19	2.6500	2.6500	2.5000	2.5000	-10.714%	5	314	-83.600%
2025-12-17	3.2000	3.2000	2.8000	2.8000	+7.280%	18	312	-85.357%
2025-12-16	2.6100	2.6100	2.6100	2.6100	-8.099%	100	309	-84.291%
2025-12-15	2.8000	2.8400	2.8000	2.8400	+3.273%	3	309	-85.563%
2025-12-11	2.7500	2.7500	2.7500	2.7500	+0.365%	19	307	-85.091%
2025-12-10	2.7400	2.7400	2.7400	2.7400	+1.481%	150	307	-85.036%
2025-12-05	2.7000	2.7000	2.7000	2.7000	+0.372%	4	157	-84.815%
2025-12-04	3.4500	3.4500	2.6900	2.6900	-19.219%	71	157	-84.758%
2025-12-01	3.4100	3.4100	3.3300	3.3300	-13.953%	11	106	-87.688%
2025-11-24	3.8700	3.8700	3.8700	3.8700	-8.941%	3	115	-89.406%
2025-11-21	4.4500	4.9700	4.2500	4.2500	+8.974%	14	112	-90.353%
2025-11-20	3.9000	3.9000	3.9000	3.9000	+6.849%	100	101	-89.487%
2025-11-19	3.6500	3.6500	3.6500	3.6500	+2.817%	1	2	-88.767%
2025-11-18	3.5500	3.5500	3.5500	3.5500	0.000%	1	1	-88.451%

.dark-mode .cTsJlR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cTsJlR{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260918P25IONQ Sep 18 2026 25.00 Put (IONQ260918P00025000)option OPRA

IONQ20260918P25
IONQ Sep 18 2026 25.00 Put (IONQ260918P00025000)
option OPRA