Dark

IONQ20260918P35
IONQ Sep 18 2026 35.00 Put (IONQ260918P00035000)
option OPRA

EOD

Aug 5, 2026

2.85+19.247%(+0.46)2,143

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.5600	2.9600	2.4800	2.8500	+19.247%	2,143	8,796	0.000%
2026-08-04	2.7000	3.0500	2.3700	2.3900	-29.706%	4,860	8,006	+19.247%
2026-08-03	4.6500	4.6500	3.0500	3.4000	-21.839%	7,364	15,468	-16.176%
2026-07-31	4.3800	4.6000	4.1900	4.3500	-9.938%	122	17,345	-34.483%
2026-07-30	5.8000	5.8000	4.8300	4.8300	-26.818%	81	17,354	-40.994%
2026-07-29	5.7100	6.6000	5.6600	6.6000	+16.814%	204	17,312	-56.818%
2026-07-28	5.5000	6.4200	5.3800	5.6500	+13.000%	60	17,381	-49.558%
2026-07-27	4.8900	5.4200	4.4000	5.0000	-14.966%	49	17,363	-43.000%
2026-07-24	5.9700	6.3100	5.8500	5.8800	+4.071%	79	17,347	-51.531%
2026-07-23	5.5800	5.7700	5.3500	5.6500	+1.254%	6,097	17,304	-49.558%
2026-07-22	5.3500	5.5800	5.2000	5.5800	+3.333%	105	20,556	-48.925%
2026-07-21	5.4300	5.4500	5.1000	5.4000	-3.226%	139	20,530	-47.222%
2026-07-20	5.0500	5.8000	5.0500	5.5800	-2.957%	186	20,416	-48.925%
2026-07-17	6.0000	6.0100	5.3000	5.7500	0.000%	196	20,304	-50.435%
2026-07-16	4.7900	5.9500	4.7900	5.7500	+27.778%	15,332	18,839	-50.435%
2026-07-15	4.4000	4.7500	4.3500	4.5000	+11.386%	44	5,087	-36.667%
2026-07-14	4.0000	4.3000	3.9000	4.0400	-7.339%	40	5,072	-29.455%
2026-07-13	3.3500	4.3700	3.3500	4.3600	+43.421%	108	5,071	-34.633%
2026-07-10	2.9600	3.2500	2.9600	3.0400	+7.042%	85	5,028	-6.250%
2026-07-09	2.9600	2.9800	2.8100	2.8400	-8.091%	10	5,018	+0.352%
2026-07-08	2.8000	3.1500	2.8000	3.0900	+12.774%	38	5,013	-7.767%
2026-07-07	2.6900	3.2000	2.6900	2.7400	+22.321%	43	5,011	+4.015%
2026-07-06	2.3600	2.3600	2.0500	2.2400	-13.178%	25	4,998	+27.232%
2026-07-02	2.2100	2.5800	2.2100	2.5800	+21.127%	5	4,998	+10.465%
2026-07-01	2.1300	2.1300	2.1300	2.1300	+4.412%	1	4,998	+33.803%
2026-06-30	2.0400	2.0400	2.0400	2.0400	-1.923%	5	4,998	+39.706%
2026-06-29	2.3000	2.3000	2.0800	2.0800	-9.957%	6	4,998	+37.019%
2026-06-26	2.7200	2.7200	2.3100	2.3100	-4.149%	15	4,995	+23.377%
2026-06-25	2.4400	2.4700	2.4100	2.4100	+6.637%	6	4,991	+18.257%
2026-06-24	2.0600	2.2800	1.9800	2.2600	+18.947%	26	4,988	+26.106%
2026-06-23	1.7900	1.9500	1.7900	1.9000	+18.750%	9	4,989	+50.000%
2026-06-22	1.6100	1.8400	1.6000	1.6000	-15.344%	9	4,988	+78.125%
2026-06-18	2.0100	2.1600	1.8800	1.8900	-11.268%	10	4,983	+50.794%
2026-06-17	2.1300	2.1300	1.9200	2.1300	+4.412%	9	4,983	+33.803%
2026-06-16	1.9800	2.1000	1.9400	2.0400	+24.390%	22	4,983	+39.706%
2026-06-15	1.7700	1.7700	1.6400	1.6400	-25.455%	12	4,985	+73.780%
2026-06-12	2.2600	2.2600	2.2000	2.2000	-4.762%	11	4,985	+29.545%
2026-06-11	2.5000	2.5900	2.3100	2.3100	-9.055%	44	4,986	+23.377%
2026-06-10	2.3300	2.5400	2.3000	2.5400	+0.794%	218	5,020	+12.205%
2026-06-09	1.8200	2.6000	1.8200	2.5200	+31.250%	26	4,827	+13.095%
2026-06-08	2.2600	2.2600	1.9100	1.9200	-21.633%	8	4,832	+48.438%
2026-06-05	2.0300	2.4500	2.0300	2.4500	+44.118%	5	4,831	+16.327%
2026-06-04	1.5500	1.7100	1.5500	1.7000	+1.796%	7	4,829	+67.647%
2026-06-03	1.6500	1.6700	1.6500	1.6700	+4.375%	3	4,830	+70.659%
2026-06-02	1.5900	1.7700	1.5700	1.6000	+5.960%	7	4,829	+78.125%
2026-06-01	1.5500	1.5800	1.5100	1.5100	+3.425%	7	4,829	+88.742%
2026-05-29	1.8500	1.8500	1.4600	1.4600	-13.609%	20	4,830	+95.205%
2026-05-28	1.8500	1.8900	1.6800	1.6900	-9.626%	20	4,829	+68.639%
2026-05-27	2.0900	2.2000	1.8700	1.8700	-10.526%	9	4,834	+52.406%
2026-05-26	1.9200	2.2000	1.9200	2.0900	-3.241%	53	4,834	+36.364%
2026-05-22	2.2000	2.2900	2.1300	2.1600	-12.195%	14	4,831	+31.944%
2026-05-21	2.5000	2.6200	2.3500	2.4600	-17.172%	51	4,833	+15.854%
2026-05-20	3.3000	3.3000	2.9600	2.9700	-13.913%	39	4,833	-4.040%
2026-05-19	3.9500	4.1400	3.4500	3.4500	-4.167%	16	4,858	-17.391%
2026-05-18	3.6200	3.9000	3.6000	3.6000	+12.500%	31	4,858	-20.833%
2026-05-15	3.2500	3.5000	3.2000	3.2000	+15.942%	20	4,858	-10.938%
2026-05-14	2.7600	2.7600	2.7600	2.7600	-4.828%	8	4,881	+3.261%
2026-05-13	2.9500	2.9500	2.9000	2.9000	-2.357%	5	4,875	-1.724%
2026-05-12	2.9900	3.3500	2.9700	2.9700	-7.188%	40	4,875	-4.040%
2026-05-11	3.4400	3.5000	3.0000	3.2000	-25.754%	55	4,875	-10.938%
2026-05-08	4.0300	4.4000	4.0200	4.3100	+2.619%	14	4,863	-33.875%
2026-05-07	4.0000	4.2000	3.6500	4.2000	+14.441%	35	4,853	-32.143%
2026-05-06	4.0700	4.2000	3.6600	3.6700	-19.341%	53	4,859	-22.343%
2026-05-05	4.7000	4.7500	4.4000	4.5500	+0.887%	21	4,854	-37.363%
2026-05-04	4.5300	4.5300	4.2900	4.5100	-10.159%	15	4,844	-36.807%
2026-05-01	5.0200	5.0200	5.0200	5.0200	+0.400%	1	4,845	-43.227%
2026-04-30	5.0800	5.0800	5.0000	5.0000	-16.667%	6	4,845	-43.000%
2026-04-29	6.0500	6.1000	5.9700	6.0000	+9.290%	10	4,845	-52.500%
2026-04-28	5.5500	5.5500	5.4500	5.4900	-5.017%	5	4,838	-48.087%
2026-04-27	5.6500	5.9000	5.6500	5.7800	+1.940%	62	4,837	-50.692%
2026-04-24	5.8000	6.0000	5.6700	5.6700	+3.091%	210	4,881	-49.735%
2026-04-23	5.4200	5.5500	5.1500	5.5000	+14.583%	84	4,680	-48.182%
2026-04-22	4.5400	4.8000	4.5400	4.8000	-4.000%	33	4,612	-40.625%
2026-04-21	4.6200	5.0000	4.6200	5.0000	+0.604%	27	4,581	-43.000%
2026-04-20	4.6000	4.9800	4.6000	4.9700	+0.202%	16	4,581	-42.656%
2026-04-17	5.4200	5.4200	4.9000	4.9600	-9.489%	42	4,579	-42.540%
2026-04-16	5.7000	5.7000	5.4800	5.4800	-14.375%	36	4,566	-47.993%
2026-04-15	7.1800	7.1800	6.2000	6.4000	-22.141%	92	4,565	-55.469%
2026-04-14	8.2700	8.2700	8.2200	8.2200	-20.962%	2	4,565	-65.328%
2026-04-13	10.1500	10.4000	10.1500	10.4000	+0.483%	9	4,565	-72.596%
2026-04-10	10.6000	10.6000	10.2300	10.3500	-2.726%	9	4,565	-72.464%
2026-04-09	10.4200	10.6400	10.3700	10.6400	+6.935%	9	4,565	-73.214%
2026-04-08	10.2400	10.2400	9.9500	9.9500	-9.628%	7	4,565	-71.357%
2026-04-07	10.7700	11.1500	10.7700	11.0100	+4.857%	7	4,561	-74.114%
2026-04-06	10.3700	10.5000	10.3700	10.5000	-2.597%	12	4,561	-72.857%
2026-04-02	10.5000	10.7800	10.5000	10.7800	-1.101%	13	4,561	-73.562%
2026-04-01	10.9000	11.0400	10.9000	10.9000	-5.217%	10	4,561	-73.853%
2026-03-31	11.5000	11.5000	11.5000	11.5000	-4.959%	2	4,560	-75.217%
2026-03-30	10.9500	12.1000	10.9500	12.1000	+10.000%	66	4,560	-76.446%
2026-03-27	10.7500	11.0000	10.7500	11.0000	+18.280%	43	4,549	-74.091%
2026-03-26	9.3000	9.3000	9.3000	9.3000	+11.377%	40	4,551	-69.355%
2026-03-25	8.2500	8.3500	8.2500	8.3500	-5.114%	18	4,551	-65.868%
2026-03-24	8.9500	9.0700	8.6000	8.8000	+1.382%	161	4,533	-67.614%
2026-03-23	8.9500	8.9500	8.6800	8.6800	-10.052%	14	4,517	-67.166%
2026-03-20	9.5000	9.6500	9.5000	9.6500	+7.222%	50	4,510	-70.466%
2026-03-18	9.0000	9.0000	9.0000	9.0000	-0.552%	1	4,511	-68.333%
2026-03-16	9.0500	9.0500	9.0500	9.0500	0.000%	2	4,512	-68.508%
2026-03-13	8.5700	9.2000	8.5300	9.0500	+2.841%	6,056	4,512	-68.508%
2026-03-12	8.6600	9.0900	8.5500	8.8000	+3.286%	136	2,468	-67.614%
2026-03-11	8.5200	8.5200	8.5200	8.5200	-1.730%	1	2,463	-66.549%
2026-03-09	8.9000	8.9000	8.6100	8.6700	+6.250%	3	2,462	-67.128%
2026-03-06	8.1600	8.1600	8.1600	8.1600	+4.615%	1	2,461	-65.074%
2026-03-04	7.7500	7.8000	7.7500	7.8000	-3.704%	2	2,460	-63.462%
2026-03-03	8.0500	8.1000	8.0500	8.1000	0.000%	4	2,460	-64.815%
2026-02-27	8.1000	8.1000	8.1000	8.1000	+14.085%	1	2,460	-64.815%
2026-02-26	7.2000	7.3700	7.1000	7.1000	-26.804%	9	2,460	-59.859%
2026-02-25	9.7000	9.7000	9.7000	9.7000	-11.009%	1	2,456	-70.619%
2026-02-24	10.5500	10.9000	10.5500	10.9000	-0.909%	5	2,456	-73.853%
2026-02-23	10.7900	11.0000	10.7900	11.0000	+7.317%	2	2,454	-74.091%
2026-02-20	9.7500	10.2500	9.7500	10.2500	+1.990%	2	2,452	-72.195%
2026-02-19	10.0500	10.0500	10.0500	10.0500	+0.299%	1	2,451	-71.642%
2026-02-17	10.3000	10.3000	10.0200	10.0200	-7.222%	7	2,451	-71.557%
2026-02-12	10.1500	10.8000	10.1500	10.8000	+10.092%	45	2,446	-73.611%
2026-02-11	9.8100	9.8100	9.8100	9.8100	+2.615%	1	2,443	-70.948%
2026-02-09	9.9500	9.9500	9.5600	9.5600	-0.727%	42	2,442	-70.188%
2026-02-06	10.0900	10.0900	9.6300	9.6300	-16.261%	19	2,465	-70.405%
2026-02-05	10.0200	11.5000	9.9000	11.5000	+19.171%	24	2,447	-75.217%
2026-02-04	8.6100	10.1700	8.6100	9.6500	+19.431%	18	2,449	-70.466%
2026-02-02	7.1000	8.0800	7.1000	8.0800	+7.733%	30	2,433	-64.728%
2026-01-30	7.4900	7.5000	7.4800	7.5000	+12.108%	7	2,414	-62.000%
2026-01-29	6.4400	6.6900	6.4400	6.6900	+5.354%	41	2,412	-57.399%
2026-01-28	6.3500	6.3500	6.3500	6.3500	-5.224%	1	2,371	-55.118%
2026-01-26	6.7000	6.7000	6.7000	6.7000	+1.824%	5	2,370	-57.463%
2026-01-21	6.5800	6.5800	6.5800	6.5800	+23.684%	10	2,365	-56.687%
2026-01-20	5.3500	5.3500	5.3200	5.3200	-2.026%	2	2,370	-46.429%
2026-01-12	5.8500	5.8500	5.4300	5.4300	-10.248%	12	2,372	-47.514%
2026-01-06	6.0700	6.0700	6.0500	6.0500	+1.171%	2	2,372	-52.893%
2026-01-05	5.8000	5.9800	5.6000	5.9800	-6.998%	5	2,373	-52.341%
2025-12-31	6.3700	6.4300	6.3700	6.4300	-1.832%	2	2,373	-55.677%
2025-12-29	6.5000	6.5500	6.5000	6.5500	+0.769%	51	2,373	-56.489%
2025-12-26	6.5000	6.5000	6.5000	6.5000	+8.333%	4	2,322	-56.154%
2025-12-24	5.7700	6.0000	5.7500	6.0000	+13.208%	11	2,317	-52.500%
2025-12-22	5.4300	5.4300	5.3000	5.3000	-16.928%	3	2,317	-46.226%
2025-12-17	6.3800	6.3800	6.3800	6.3800	+1.270%	2	2,316	-55.329%
2025-12-16	6.3000	6.3000	6.3000	6.3000	+1.613%	3	2,318	-54.762%
2025-12-12	6.2000	6.2000	6.2000	6.2000	+2.142%	1	2,318	-54.032%
2025-12-11	6.5700	6.5700	6.0700	6.0700	+2.881%	9	2,319	-53.048%
2025-12-09	5.9000	5.9000	5.9000	5.9000	-6.051%	1	2,326	-51.695%
2025-12-05	6.2800	6.2800	6.2800	6.2800	+12.143%	1	2,325	-54.618%
2025-12-04	6.6000	6.6000	5.6000	5.6000	-18.248%	16	2,325	-49.107%
2025-12-03	7.2500	7.2500	6.8500	6.8500	-6.803%	11	2,334	-58.394%
2025-12-01	7.5000	7.5000	7.3500	7.3500	+3.521%	15	2,325	-61.224%
2025-11-28	7.4300	7.4300	7.1000	7.1000	-6.579%	4	2,340	-59.859%
2025-11-26	7.6500	7.6500	7.6000	7.6000	-3.797%	2	2,338	-62.500%
2025-11-25	8.2600	8.2600	7.9000	7.9000	-3.541%	6	2,338	-63.924%
2025-11-24	8.5000	8.8000	8.1900	8.1900	-13.880%	3	2,336	-65.201%
2025-11-21	9.2900	10.2200	9.2900	9.5100	+9.689%	21	2,333	-70.032%
2025-11-20	8.5400	8.6700	8.5400	8.6700	+5.990%	20	2,321	-67.128%
2025-11-14	8.9500	8.9500	6.9000	8.1800	-4.994%	43	2,301	-65.159%
2025-11-13	8.3500	8.7000	8.3500	8.6100	+18.759%	21	2,258	-66.899%
2025-11-12	7.1400	7.3000	7.0000	7.2500	+5.839%	176	2,237	-60.690%
2025-11-10	6.8500	6.8500	6.8500	6.8500	-3.792%	1	2,062	-58.394%
2025-11-07	7.5500	7.5500	7.1200	7.1200	+0.707%	4	2,063	-59.972%
2025-11-05	7.0700	7.0700	7.0700	7.0700	-4.459%	1	2,063	-59.689%
2025-11-04	7.0000	7.4000	7.0000	7.4000	+8.984%	6	2,062	-61.486%
2025-11-03	6.6500	6.7900	6.6500	6.7900	+3.664%	39	2,061	-58.027%
2025-10-30	6.5500	6.5500	6.5500	6.5500	+3.968%	8	2,061	-56.489%
2025-10-29	6.3000	6.3000	6.3000	6.3000	-0.158%	1	2,055	-54.762%
2025-10-27	6.2000	6.3100	6.2000	6.3100	-20.529%	2	2,054	-54.834%
2025-10-22	7.1500	7.9500	7.1500	7.9400	+10.278%	8	2,054	-64.106%
2025-10-21	7.0000	7.2500	7.0000	7.2000	+5.109%	7	2,048	-60.417%
2025-10-20	6.6000	6.8500	6.6000	6.8500	+3.788%	7	2,046	-58.394%
2025-10-17	6.7100	6.9000	6.6000	6.6000	+4.101%	2,005	2,045	-56.818%
2025-10-16	5.9000	6.5000	5.9000	6.3400	+7.458%	26	61	-55.047%
2025-10-15	5.9000	5.9000	5.9000	5.9000	+1.900%	20	85	-51.695%
2025-10-14	5.7900	5.7900	5.7900	5.7900	+13.307%	1	85	-50.777%
2025-10-13	5.3000	5.3000	5.1100	5.1100	-13.390%	13	85	-44.227%
2025-10-10	5.5000	5.9000	5.5000	5.9000	+9.259%	14	90	-51.695%
2025-10-09	5.4000	5.4000	5.4000	5.4000	+1.887%	1	82	-47.222%
2025-10-08	5.3000	5.3000	5.3000	5.3000	+10.417%	5	81	-46.226%
2025-10-07	4.9000	4.9000	4.8000	4.8000	-3.614%	11	76	-40.625%
2025-10-06	5.4500	5.4500	4.9800	4.9800	-6.038%	5	66	-42.771%
2025-10-03	5.2000	5.3200	5.1500	5.3000	-3.636%	35	63	-46.226%
2025-10-02	5.6000	5.6000	5.4000	5.5000	-10.569%	41	49	-48.182%
2025-09-30	6.1500	6.1500	6.0300	6.1500	+1.653%	14	13	-53.659%
2025-09-29	6.0500	6.0500	6.0500	6.0500	0.000%	1	1	-52.893%

.dark-mode .mqWncP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mqWncP{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260918P35IONQ Sep 18 2026 35.00 Put (IONQ260918P00035000)option OPRA

IONQ20260918P35
IONQ Sep 18 2026 35.00 Put (IONQ260918P00035000)
option OPRA