Dark

IONQ20260918P30
IONQ Sep 18 2026 30.00 Put (IONQ260918P00030000)
option OPRA

EOD

Aug 5, 2026

1.16+10.476%(+0.11)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.0900	1.2700	1.0900	1.1600	+10.476%	110	4,459	0.000%
2026-08-04	1.6100	1.6100	1.0000	1.0500	-31.818%	1,139	4,487	+10.476%
2026-08-03	1.9800	1.9800	1.3900	1.5400	-26.316%	155	4,916	-24.675%
2026-07-31	2.1500	2.2900	2.0500	2.0900	-12.552%	74	4,910	-44.498%
2026-07-30	3.7500	3.7500	2.3500	2.3900	-35.230%	65	4,878	-51.464%
2026-07-29	3.0300	3.7500	3.0300	3.6900	+20.588%	323	4,887	-68.564%
2026-07-28	2.8100	3.6000	2.8100	3.0600	+18.605%	149	4,730	-62.092%
2026-07-27	2.8600	2.9100	2.2600	2.5800	-24.781%	602	4,699	-55.039%
2026-07-24	3.1500	3.5000	3.1200	3.4300	+14.333%	141	4,475	-66.181%
2026-07-23	3.0900	3.3000	3.0000	3.0000	-1.961%	165	4,445	-61.333%
2026-07-22	2.9900	3.0700	2.8000	3.0600	+4.795%	32	4,373	-62.092%
2026-07-21	3.0500	3.0500	2.8000	2.9200	-10.154%	37	4,374	-60.274%
2026-07-20	2.9500	3.2500	2.8000	3.2500	+0.932%	127	4,380	-64.308%
2026-07-17	3.0700	3.6300	2.9500	3.2200	-0.923%	432	4,374	-63.975%
2026-07-16	2.6400	3.3500	2.6100	3.2500	+34.298%	177	4,615	-64.308%
2026-07-15	2.0900	2.5300	2.0100	2.4200	+11.521%	58	4,652	-52.066%
2026-07-14	2.0800	2.3200	2.0800	2.1700	-6.867%	92	4,651	-46.544%
2026-07-13	1.7500	2.3700	1.7500	2.3300	+40.361%	145	4,645	-50.215%
2026-07-10	1.3100	1.7000	1.3100	1.6600	+1.840%	215	4,580	-30.120%
2026-07-09	1.5300	1.6300	1.4400	1.6300	+0.617%	21	4,495	-28.834%
2026-07-08	1.5500	1.7000	1.5400	1.6200	+5.882%	23	4,486	-28.395%
2026-07-07	1.3200	1.7500	1.3200	1.5300	+27.500%	299	4,463	-24.183%
2026-07-06	1.2500	1.2500	1.1300	1.2000	-9.774%	52	4,174	-3.333%
2026-07-02	1.2400	1.3300	1.2400	1.3300	+20.909%	14	4,166	-12.782%
2026-07-01	1.1000	1.1000	1.1000	1.1000	+4.762%	25	4,166	+5.455%
2026-06-30	1.0400	1.1300	1.0400	1.0500	-4.545%	6	4,166	+10.476%
2026-06-29	1.1900	1.2900	1.1000	1.1000	-9.836%	108	4,163	+5.455%
2026-06-26	1.2500	1.2700	1.0900	1.2200	-7.576%	6	4,186	-4.918%
2026-06-25	1.3500	1.3500	1.1500	1.3200	+5.600%	14	4,188	-12.121%
2026-06-24	1.1900	1.2500	1.0700	1.2500	+19.048%	24	4,180	-7.200%
2026-06-23	1.0500	1.1200	1.0500	1.0500	0.000%	15	4,160	+10.476%
2026-06-22	1.0200	1.0500	0.9400	1.0500	+0.962%	33	4,155	+10.476%
2026-06-18	1.2100	1.2100	1.0400	1.0400	-4.587%	44	4,168	+11.538%
2026-06-17	1.1100	1.1200	1.0300	1.0900	+2.830%	35	4,168	+6.422%
2026-06-16	1.1000	1.1000	1.0400	1.0600	+11.579%	28	4,168	+9.434%
2026-06-15	0.9700	1.0200	0.9500	0.9500	-21.488%	47	4,147	+22.105%
2026-06-12	1.2500	1.2500	1.2100	1.2100	-3.968%	2	4,139	-4.132%
2026-06-11	1.3600	1.3600	1.2300	1.2600	-13.699%	7	4,139	-7.937%
2026-06-10	1.4500	1.4600	1.4500	1.4600	-7.006%	2	4,137	-20.548%
2026-06-09	1.3000	1.5700	1.3000	1.5700	+42.727%	13	4,137	-26.115%
2026-06-08	1.2500	1.2600	1.0800	1.1000	-21.429%	14	4,136	+5.455%
2026-06-05	0.9700	1.4000	0.9700	1.4000	+37.255%	42	4,135	-17.143%
2026-06-04	0.9800	1.0400	0.9000	1.0200	+9.677%	20	4,143	+13.725%
2026-06-03	0.9200	0.9500	0.9000	0.9300	+4.494%	17	4,133	+24.731%
2026-06-02	1.0100	1.0500	0.7500	0.8900	-4.301%	10	4,142	+30.337%
2026-06-01	0.9400	0.9800	0.9000	0.9300	+3.333%	68	4,136	+24.731%
2026-05-29	1.0500	1.0500	0.9000	0.9000	-11.765%	27	4,113	+28.889%
2026-05-28	1.0300	1.1000	1.0000	1.0200	-13.559%	21	4,105	+13.725%
2026-05-27	1.2300	1.2300	1.0600	1.1800	-7.813%	152	4,104	-1.695%
2026-05-26	1.1500	1.3000	1.1500	1.2800	-20.000%	91	4,129	-9.375%
2026-05-22	1.3300	1.6000	1.3000	1.6000	+6.667%	38	4,108	-27.500%
2026-05-21	1.6600	1.7000	1.4500	1.5000	-14.286%	61	4,076	-22.667%
2026-05-20	2.0000	2.0000	1.6900	1.7500	-25.847%	137	4,076	-33.714%
2026-05-19	2.2200	2.5000	2.2200	2.3600	+8.756%	8	3,988	-50.847%
2026-05-18	2.1200	2.3500	2.1200	2.1700	+11.282%	8	3,988	-46.544%
2026-05-15	2.0500	2.0500	1.9300	1.9500	+19.632%	46	3,988	-40.513%
2026-05-14	1.7600	1.7600	1.6000	1.6300	-4.678%	40	3,976	-28.834%
2026-05-13	1.9000	1.9000	1.7000	1.7100	-7.065%	449	3,641	-32.164%
2026-05-12	1.9000	1.9600	1.8100	1.8400	-5.155%	107	3,641	-36.957%
2026-05-11	2.1200	2.1500	1.8000	1.9400	-18.143%	56	3,641	-40.206%
2026-05-08	2.3500	2.5300	2.3000	2.3700	-7.422%	47	3,670	-51.055%
2026-05-07	2.2800	2.6000	2.1000	2.5600	+12.775%	82	3,687	-54.688%
2026-05-06	2.4000	2.4000	2.2700	2.2700	-14.662%	48	3,671	-48.899%
2026-05-05	2.8800	3.2000	2.6500	2.6600	-7.639%	3,444	3,691	-56.391%
2026-05-04	2.8000	2.8800	2.8000	2.8800	-4.000%	7	1,790	-59.722%
2026-05-01	3.1000	3.1100	3.0000	3.0000	-4.762%	12	1,781	-61.333%
2026-04-30	3.5000	3.5000	3.1500	3.1500	-14.865%	2	1,781	-63.175%
2026-04-29	3.8500	3.8500	3.7000	3.7000	+7.246%	2	1,781	-68.649%
2026-04-28	3.5200	3.5500	3.3700	3.4500	-4.432%	15	1,782	-66.377%
2026-04-27	3.8500	3.8500	3.6100	3.6100	+0.278%	286	1,784	-67.867%
2026-04-24	3.6000	3.7500	3.6000	3.6000	+8.434%	20	1,573	-67.778%
2026-04-23	3.3000	3.5800	3.2500	3.3200	+15.278%	181	1,567	-65.060%
2026-04-22	2.8800	2.8800	2.8800	2.8800	-3.679%	1	1,462	-59.722%
2026-04-21	2.9100	3.1500	2.9100	2.9900	-5.380%	40	1,426	-61.204%
2026-04-20	3.1600	3.1600	3.1600	3.1600	-0.315%	1	1,426	-63.291%
2026-04-17	3.5000	3.5000	3.1500	3.1700	-10.452%	7	1,427	-63.407%
2026-04-16	3.9000	4.0600	3.5400	3.5400	-11.500%	31	1,425	-67.232%
2026-04-15	4.8900	4.9200	4.0000	4.0000	-31.034%	75	1,416	-71.000%
2026-04-14	5.7000	5.8000	5.2600	5.8000	-13.433%	68	1,410	-80.000%
2026-04-13	6.8500	6.9500	6.7000	6.7000	-5.634%	215	1,347	-82.687%
2026-04-10	7.1000	7.1000	7.1000	7.1000	+2.158%	4	1,361	-83.662%
2026-04-08	6.9500	6.9500	6.9500	6.9500	-8.912%	1	1,364	-83.309%
2026-04-07	7.4400	7.7500	7.4400	7.6300	+9.784%	24	1,364	-84.797%
2026-04-06	6.9500	7.1500	6.9500	6.9500	-9.740%	3	1,352	-83.309%
2026-04-02	7.2500	7.7000	7.2500	7.7000	+0.654%	13	1,363	-84.935%
2026-04-01	6.8900	7.6500	6.8900	7.6500	-3.774%	6	1,363	-84.837%
2026-03-31	7.6500	8.0500	7.6500	7.9500	-5.917%	24	1,361	-85.409%
2026-03-30	8.0000	8.4500	7.9800	8.4500	+8.333%	40	1,370	-86.272%
2026-03-27	7.1000	7.8500	7.1000	7.8000	+12.717%	13	1,370	-85.128%
2026-03-26	6.2000	6.9200	6.2000	6.9200	+15.333%	32	1,365	-83.237%
2026-03-25	5.7000	6.0000	5.7000	6.0000	+1.695%	30	1,341	-80.667%
2026-03-24	5.9700	6.0500	5.9000	5.9000	+2.253%	73	1,368	-80.339%
2026-03-23	6.0000	6.0500	5.7700	5.7700	-11.231%	213	1,310	-79.896%
2026-03-20	6.3000	6.5000	6.3000	6.5000	+4.334%	55	1,316	-82.154%
2026-03-19	6.5500	6.5500	6.0800	6.2300	+5.593%	129	1,294	-81.380%
2026-03-18	5.8000	5.9000	5.8000	5.9000	-0.338%	20	1,238	-80.339%
2026-03-17	5.9200	5.9200	5.9200	5.9200	+1.893%	10	1,238	-80.405%
2026-03-16	5.8100	5.8100	5.8100	5.8100	-3.167%	1	1,228	-80.034%
2026-03-13	5.9000	6.0000	5.9000	6.0000	-2.439%	4	1,228	-80.667%
2026-03-12	6.1500	6.1500	6.1500	6.1500	+3.361%	4	1,226	-81.138%
2026-03-09	6.0500	6.0500	5.9500	5.9500	+8.182%	11	1,225	-80.504%
2026-03-06	5.6000	5.6000	5.5000	5.5000	-6.937%	7	1,219	-78.909%
2026-03-05	5.6000	5.9500	5.6000	5.9100	+12.571%	82	1,221	-80.372%
2026-03-04	5.3500	5.3500	5.2500	5.2500	-2.778%	8	1,141	-77.905%
2026-03-03	6.0100	6.0100	5.4000	5.4000	-1.818%	7	1,137	-78.519%
2026-02-27	5.5000	5.5000	5.5000	5.5000	+8.911%	1	1,143	-78.909%
2026-02-26	5.0300	5.0500	5.0300	5.0500	-23.485%	9	1,142	-77.030%
2026-02-25	6.2500	6.6000	6.2500	6.6000	-10.811%	16	1,138	-82.424%
2026-02-24	7.3000	7.4000	7.3000	7.4000	0.000%	2	1,138	-84.324%
2026-02-20	7.2500	7.4000	7.2500	7.4000	+7.246%	3	1,136	-84.324%
2026-02-18	6.6000	6.9000	6.6000	6.9000	+1.322%	86	1,138	-83.188%
2026-02-13	7.6500	7.6500	6.8100	6.8100	-10.630%	11	1,071	-82.966%
2026-02-12	7.6000	7.6200	7.6000	7.6200	+15.455%	8	1,071	-84.777%
2026-02-10	6.6000	6.6000	6.6000	6.6000	-0.752%	1	1,067	-82.424%
2026-02-09	6.8000	6.8000	6.6500	6.6500	-9.892%	112	1,068	-82.556%
2026-02-06	6.9700	7.3800	6.6000	7.3800	-7.980%	41	1,068	-84.282%
2026-02-05	7.3300	8.0200	7.3300	8.0200	+15.396%	17	1,066	-85.536%
2026-02-04	6.6800	6.9500	6.6600	6.9500	+27.523%	56	1,060	-83.309%
2026-02-03	5.4500	5.4500	5.4500	5.4500	+0.926%	3	1,008	-78.716%
2026-02-02	5.1300	5.5500	5.1300	5.4000	+2.857%	100	1,006	-78.519%
2026-01-30	4.6100	5.2500	4.6100	5.2500	+16.667%	9	1,024	-77.905%
2026-01-29	4.5000	4.5000	4.5000	4.5000	+15.385%	3	1,016	-74.222%
2026-01-28	3.9000	3.9000	3.9000	3.9000	-8.235%	1	1,018	-70.256%
2026-01-26	3.6000	4.2500	3.5500	4.2500	+8.696%	21	1,017	-72.706%
2026-01-23	3.8100	3.9100	3.8100	3.9100	+4.545%	6	1,007	-70.332%
2026-01-22	3.8100	3.8600	3.7400	3.7400	-5.556%	19	1,005	-68.984%
2026-01-21	4.0500	4.0500	3.9600	3.9600	+13.143%	6	989	-70.707%
2026-01-20	3.9000	3.9000	3.4300	3.5000	-4.110%	14	983	-66.857%
2026-01-16	3.7000	3.7000	3.6500	3.6500	-5.195%	8	981	-68.219%
2026-01-14	3.8500	3.8500	3.8500	3.8500	+7.242%	1	981	-69.870%
2026-01-12	3.5900	3.5900	3.5900	3.5900	-5.526%	1	981	-67.688%
2026-01-09	3.6500	3.8000	3.6500	3.8000	+1.877%	15	981	-69.474%
2026-01-08	3.7300	3.7300	3.7300	3.7300	-1.842%	6	979	-68.901%
2026-01-07	4.0000	4.0000	3.8000	3.8000	+1.064%	25	977	-69.474%
2026-01-06	3.9500	3.9500	3.7600	3.7600	-6.000%	13	972	-69.149%
2026-01-05	4.1500	4.1500	3.9000	4.0000	-10.112%	58	989	-71.000%
2026-01-02	4.4000	4.6000	4.4000	4.4500	+1.136%	16	989	-73.933%
2025-12-31	4.4000	4.4000	4.4000	4.4000	-1.124%	11	988	-73.636%
2025-12-30	4.3000	4.5000	4.3000	4.4500	+1.136%	52	988	-73.933%
2025-12-29	4.3500	4.4000	4.3500	4.4000	+1.149%	4	937	-73.636%
2025-12-26	4.2500	4.3500	4.2500	4.3500	+7.407%	10	934	-73.333%
2025-12-24	3.8000	4.1000	3.8000	4.0500	+14.085%	31	893	-71.358%
2025-12-22	3.7000	3.7000	3.5500	3.5500	-14.458%	4	893	-67.324%
2025-12-17	4.1500	4.1500	4.1500	4.1500	+1.716%	480	892	-72.048%
2025-12-09	4.0800	4.0800	4.0800	4.0800	-11.304%	1	467	-71.569%
2025-12-05	4.3500	4.6000	4.3500	4.6000	+2.222%	3	466	-74.783%
2025-12-04	4.5000	4.5000	4.5000	4.5000	-5.263%	1	463	-74.222%
2025-12-03	5.2700	5.2700	4.7500	4.7500	-11.546%	11	462	-75.579%
2025-12-01	5.3700	5.3700	5.3700	5.3700	+0.750%	12	451	-78.399%
2025-11-26	5.8500	5.8800	5.2500	5.3300	-3.964%	49	404	-78.236%
2025-11-25	5.5500	5.5500	5.5500	5.5500	-5.128%	100	404	-79.099%
2025-11-24	5.8500	5.8500	5.8000	5.8500	-19.863%	131	393	-80.171%
2025-11-21	7.5200	7.5200	7.2500	7.3000	+17.742%	243	273	-84.110%
2025-11-13	5.8700	6.2000	5.8300	6.2000	+24.000%	21	135	-81.290%
2025-11-12	5.0000	5.0000	5.0000	5.0000	0.000%	25	125	-76.800%
2025-11-11	5.0000	5.0000	5.0000	5.0000	+0.604%	10	90	-76.800%
2025-11-07	5.1000	5.4500	4.9700	4.9700	+0.404%	13	90	-76.660%
2025-11-06	4.9500	4.9500	4.9500	4.9500	-3.883%	30	78	-76.566%
2025-11-05	5.1500	5.1500	5.1500	5.1500	+3.000%	1	57	-77.476%
2025-11-04	5.0000	5.0000	5.0000	5.0000	+25.000%	40	56	-76.800%
2025-11-03	4.0000	4.0000	4.0000	4.0000	-17.184%	10	8	-71.000%
2025-10-29	4.8300	4.8300	4.8300	4.8300	-18.136%	2	8	-75.983%
2025-10-27	5.9000	5.9000	5.9000	5.9000	+12.381%	1	7	-80.339%
2025-10-23	5.2500	5.2500	5.2500	5.2500	-9.483%	1	6	-77.905%
2025-10-22	5.8000	5.8000	5.8000	5.8000	0.000%	5	0	-80.000%

.dark-mode .hSdt8s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hSdt8s{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260918P30IONQ Sep 18 2026 30.00 Put (IONQ260918P00030000)option OPRA

IONQ20260918P30
IONQ Sep 18 2026 30.00 Put (IONQ260918P00030000)
option OPRA