Dark

IONQ20260918P40
IONQ Sep 18 2026 40.00 Put (IONQ260918P00040000)
option OPRA

EOD

Aug 5, 2026

5.31+13.704%(+0.64)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.8500	5.5100	4.7300	5.3100	+13.704%	125	6,847	0.000%
2026-08-04	5.5500	5.6200	4.6000	4.6700	-22.682%	743	6,910	+13.704%
2026-08-03	7.4800	7.4800	5.5600	6.0400	-16.690%	168	6,954	-12.086%
2026-07-31	7.5000	7.6700	7.1900	7.2500	-12.121%	32	6,965	-26.759%
2026-07-30	9.3000	9.3000	8.2500	8.2500	-13.613%	66	6,949	-35.636%
2026-07-29	9.0500	9.8000	9.0500	9.5500	+3.917%	98	6,944	-44.398%
2026-07-28	8.7900	10.1000	8.7900	9.1900	+9.666%	36	6,951	-42.220%
2026-07-27	8.1200	8.7000	8.1200	8.3800	-12.708%	36	6,954	-36.635%
2026-07-24	9.1000	9.7000	9.1000	9.6000	+5.263%	30	6,933	-44.688%
2026-07-23	8.8100	9.5000	8.8000	9.1200	+3.636%	115	6,911	-41.776%
2026-07-22	8.2000	8.8000	8.2000	8.8000	+2.564%	16	6,905	-39.659%
2026-07-21	8.4100	8.6500	8.1500	8.5800	-3.596%	185	6,905	-38.112%
2026-07-20	8.0500	9.0500	8.0500	8.9000	-1.657%	175	6,811	-40.337%
2026-07-17	9.3000	9.3200	8.4000	9.0500	+2.260%	186	6,720	-41.326%
2026-07-16	7.6000	9.0000	7.6000	8.8500	+15.990%	94	6,742	-40.000%
2026-07-15	6.4000	7.7500	6.4000	7.6300	+12.206%	103	6,680	-30.406%
2026-07-14	6.3500	6.8600	6.3500	6.8000	-2.996%	40	6,670	-21.912%
2026-07-13	5.7000	7.0500	5.7000	7.0100	+34.549%	1,823	6,695	-24.251%
2026-07-10	5.0500	5.5000	5.0500	5.2100	+7.423%	111	7,131	+1.919%
2026-07-09	4.6500	5.0000	4.6500	4.8500	-3.960%	47	7,048	+9.485%
2026-07-08	4.7700	5.2000	4.7700	5.0500	+7.447%	195	7,103	+5.149%
2026-07-07	4.6500	5.3500	4.5700	4.7000	+22.078%	315	7,206	+12.979%
2026-07-06	3.6500	3.8500	3.6500	3.8500	-11.085%	18	7,193	+37.922%
2026-07-02	3.7500	4.3300	3.4700	4.3300	+30.030%	30	7,192	+22.633%
2026-07-01	3.4500	3.4500	3.3300	3.3300	-3.478%	32	7,192	+59.459%
2026-06-30	3.3000	3.6000	3.3000	3.4500	-1.429%	28	7,191	+53.913%
2026-06-29	3.9500	3.9500	3.5000	3.5000	-16.667%	30	7,171	+51.714%
2026-06-26	3.8600	4.2000	3.8500	4.2000	+0.719%	83	7,172	+26.429%
2026-06-25	3.8100	4.2100	3.8000	4.1700	+11.200%	16	7,118	+27.338%
2026-06-24	3.4700	3.8400	3.4700	3.7500	+17.188%	84	7,120	+41.600%
2026-06-23	3.1000	3.2000	3.0600	3.2000	+12.676%	43	7,109	+65.938%
2026-06-22	2.7700	3.0000	2.7000	2.8400	-13.939%	49	7,107	+86.972%
2026-06-18	3.4000	3.7500	3.2500	3.3000	-8.333%	275	6,961	+60.909%
2026-06-17	3.4000	3.6000	3.2500	3.6000	+5.882%	245	6,961	+47.500%
2026-06-16	3.0200	3.4500	3.0000	3.4000	+22.744%	51	6,961	+56.176%
2026-06-15	2.6900	3.0500	2.6900	2.7700	-19.710%	412	6,962	+91.697%
2026-06-12	3.5000	3.5000	3.2800	3.4500	-2.542%	13	7,340	+53.913%
2026-06-11	4.0000	4.0000	3.4200	3.5400	-12.593%	15	7,302	+50.000%
2026-06-10	3.6500	4.0500	3.6500	4.0500	+1.250%	10	7,290	+31.111%
2026-06-09	3.0000	4.6000	3.0000	4.0000	+39.373%	76	7,294	+32.750%
2026-06-08	3.3900	3.3900	2.7300	2.8700	-28.250%	17	7,287	+85.017%
2026-06-05	3.3000	4.0000	3.3000	4.0000	+52.672%	48	7,298	+32.750%
2026-06-04	2.7900	2.7900	2.5900	2.6200	+1.158%	8	7,320	+102.672%
2026-06-03	2.4300	2.5900	2.2900	2.5900	+2.778%	45	7,323	+105.019%
2026-06-02	2.5100	2.9700	2.4000	2.5200	-3.077%	191	7,354	+110.714%
2026-06-01	2.6000	2.7000	2.3300	2.6000	+4.000%	553	7,194	+104.231%
2026-05-29	2.7500	3.1000	2.4200	2.5000	-7.063%	342	6,703	+112.400%
2026-05-28	3.0000	3.0000	2.6200	2.6900	-13.782%	87	6,530	+97.398%
2026-05-27	3.5000	3.5000	2.9900	3.1200	-3.704%	158	6,493	+70.192%
2026-05-26	3.3000	3.5000	3.1400	3.2400	-6.628%	93	6,449	+63.889%
2026-05-22	3.4000	3.5500	3.2000	3.4700	-11.026%	134	6,403	+53.026%
2026-05-21	4.0900	4.0900	3.7500	3.9000	-19.588%	25	6,383	+36.154%
2026-05-20	5.4200	5.4200	4.6500	4.8500	-10.185%	30	6,383	+9.485%
2026-05-19	6.0500	6.4500	5.4000	5.4000	-3.915%	820	7,019	-1.667%
2026-05-18	5.0000	5.8500	5.0000	5.6200	+13.535%	326	7,019	-5.516%
2026-05-15	5.1500	5.2500	4.8500	4.9500	+19.277%	494	7,019	+7.273%
2026-05-14	4.4000	4.4500	4.1500	4.1500	-9.586%	24	6,299	+27.952%
2026-05-13	4.9000	4.9300	4.5600	4.5900	-0.217%	510	5,807	+15.686%
2026-05-12	4.7700	5.2000	4.5100	4.6000	-3.158%	87	5,807	+15.435%
2026-05-11	5.0000	5.1900	4.6800	4.7500	-20.168%	203	5,807	+11.789%
2026-05-08	6.3900	6.6400	5.9500	5.9500	-7.752%	13	5,726	-10.756%
2026-05-07	5.9600	6.4700	5.7000	6.4500	+15.179%	67	5,723	-17.674%
2026-05-06	6.0900	6.0900	5.4700	5.6000	-14.110%	113	5,722	-5.179%
2026-05-05	7.0000	7.0000	6.5000	6.5200	-6.187%	23	5,694	-18.558%
2026-05-04	6.8500	7.1000	6.4500	6.9500	-1.418%	5,672	5,685	-23.597%
2026-05-01	7.3500	7.4000	7.0500	7.0500	-4.082%	225	1,127	-24.681%
2026-04-30	8.3500	8.3500	7.3500	7.3500	-14.832%	16	1,127	-27.755%
2026-04-29	8.4500	8.9000	8.4500	8.6300	+9.936%	12	1,128	-38.470%
2026-04-28	8.0000	8.4500	7.8500	7.8500	-0.633%	3	1,121	-32.357%
2026-04-27	8.6000	8.8100	7.9000	7.9000	-6.509%	8	1,120	-32.785%
2026-04-24	8.5000	8.5000	8.3400	8.4500	+6.289%	32	1,115	-37.160%
2026-04-23	7.9000	8.5500	7.6000	7.9500	+15.721%	11	1,126	-33.208%
2026-04-22	6.7300	6.8700	6.7000	6.8700	-0.866%	36	1,116	-22.707%
2026-04-20	7.7500	7.7500	6.9300	6.9300	-5.714%	456	1,092	-23.377%
2026-04-17	7.4500	7.7000	7.3500	7.3500	-6.726%	36	1,345	-27.755%
2026-04-16	9.3000	9.3000	7.8800	7.8800	-9.425%	18	1,313	-32.614%
2026-04-15	9.6900	9.6900	8.7000	8.7000	-24.414%	63	1,307	-38.966%
2026-04-14	11.7000	11.9400	11.3700	11.5100	-18.369%	9	1,257	-53.866%
2026-04-13	14.0900	14.1000	14.0900	14.1000	+0.071%	19	1,254	-62.340%
2026-04-10	14.1800	14.5500	14.0900	14.0900	-2.288%	24	1,236	-62.314%
2026-04-09	14.4200	14.4200	14.4200	14.4200	+2.633%	1	1,221	-63.176%
2026-04-08	14.0000	14.0500	13.9000	14.0500	-7.261%	4	1,222	-62.206%
2026-04-07	14.8700	15.1500	14.8700	15.1500	+6.690%	31	1,221	-64.950%
2026-04-02	14.2000	14.2000	14.2000	14.2000	-4.762%	10	1,241	-62.606%
2026-04-01	14.9100	14.9100	14.9100	14.9100	+4.047%	1	1,241	-64.386%
2026-03-31	15.1500	15.1500	14.3300	14.3300	-7.429%	3	1,240	-62.945%
2026-03-30	15.4800	15.4800	15.4800	15.4800	+1.508%	1	1,238	-65.698%
2026-03-27	15.2500	15.2500	15.2500	15.2500	+30.901%	1	1,238	-65.180%
2026-03-25	11.6500	11.6500	11.6500	11.6500	-4.115%	1	1,239	-54.421%
2026-03-24	12.4500	12.4500	12.1000	12.1500	+1.082%	69	1,238	-56.296%
2026-03-23	12.7400	12.7400	12.0200	12.0200	-10.963%	6	1,169	-55.824%
2026-03-20	13.0500	13.5000	13.0500	13.5000	+3.211%	132	1,165	-60.667%
2026-03-19	13.0700	13.2400	13.0500	13.0800	+9.456%	9	1,033	-59.404%
2026-03-18	11.9500	11.9500	11.9500	11.9500	+0.420%	4	1,031	-55.565%
2026-03-12	11.9000	11.9000	11.9000	11.9000	+1.623%	2	1,031	-55.378%
2026-03-11	11.5500	11.7100	11.5000	11.7100	+0.085%	12	1,031	-54.654%
2026-03-09	11.9000	12.2500	11.7000	11.7000	+1.828%	287	1,024	-54.615%
2026-03-06	11.4900	11.4900	11.4900	11.4900	+2.133%	4	768	-53.786%
2026-03-05	11.2500	11.2500	11.2500	11.2500	+1.351%	1	768	-52.800%
2026-03-03	11.1000	11.1000	11.1000	11.1000	+3.256%	1	767	-52.162%
2026-03-02	10.7500	10.7500	10.7500	10.7500	-3.587%	1	767	-50.605%
2026-02-27	11.1500	11.1500	11.1500	11.1500	+13.198%	1	768	-52.377%
2026-02-26	10.6100	10.6100	9.8500	9.8500	-23.047%	3	769	-46.091%
2026-02-25	12.7000	12.8500	12.6500	12.8000	-8.244%	25	770	-58.516%
2026-02-24	14.4800	14.4800	13.9500	13.9500	-2.584%	6	770	-61.935%
2026-02-23	14.2700	14.3200	14.2000	14.3200	+4.373%	7	764	-62.919%
2026-02-20	13.7200	13.7200	13.7200	13.7200	+4.893%	1	759	-61.297%
2026-02-18	13.0800	13.0800	13.0800	13.0800	+0.461%	1	759	-59.404%
2026-02-17	13.5000	13.5000	13.0200	13.0200	-0.077%	3	759	-59.217%
2026-02-13	13.9700	13.9700	13.0300	13.0300	-9.514%	4	759	-59.248%
2026-02-12	14.2600	14.4000	14.2600	14.4000	+9.589%	110	759	-63.125%
2026-02-09	13.1400	13.1400	13.1400	13.1400	+4.120%	1	649	-59.589%
2026-02-06	13.1000	13.1000	12.5700	12.6200	-17.839%	8	648	-57.924%
2026-02-05	13.2000	15.3600	13.2000	15.3600	+17.701%	9	651	-65.430%
2026-02-04	12.2500	13.0800	12.2500	13.0500	+14.474%	9	652	-59.310%
2026-02-03	10.6400	11.4000	10.6400	11.4000	+4.110%	209	652	-53.421%
2026-02-02	11.1000	11.1000	10.9500	10.9500	+4.485%	35	645	-51.507%
2026-01-30	9.8500	10.4800	9.8500	10.4800	+12.567%	16	611	-49.332%
2026-01-29	9.1000	9.4500	9.1000	9.3100	+7.755%	32	625	-42.965%
2026-01-28	8.6400	8.6400	8.6400	8.6400	-1.257%	1	630	-38.542%
2026-01-27	8.6000	8.9000	8.6000	8.7500	-4.891%	7	629	-39.314%
2026-01-26	8.7000	9.3000	8.6500	9.2000	+12.883%	213	622	-42.283%
2026-01-22	8.1500	8.1500	8.1500	8.1500	-4.118%	4	431	-34.847%
2026-01-21	8.5000	8.5000	8.5000	8.5000	+8.280%	1	427	-37.529%
2026-01-20	7.4300	7.8500	7.3500	7.8500	+2.614%	8	426	-32.357%
2026-01-16	7.6500	7.6500	7.6500	7.6500	-4.969%	1	420	-30.588%
2026-01-15	8.0500	8.0500	7.7000	8.0500	+2.028%	146	420	-34.037%
2026-01-14	7.8900	7.8900	7.8900	7.8900	+0.638%	2	349	-32.700%
2026-01-12	7.8400	7.8400	7.8400	7.8400	-2.000%	100	348	-32.270%
2026-01-09	7.5200	8.1000	6.9000	8.0000	+2.564%	34	248	-33.625%
2026-01-08	7.7000	7.8000	7.6000	7.8000	-3.704%	39	221	-31.923%
2026-01-06	8.1000	8.1000	8.1000	8.1000	-6.897%	3	206	-34.444%
2026-01-05	8.7000	8.7000	8.7000	8.7000	-2.793%	2	211	-38.966%
2026-01-02	8.9500	8.9500	8.9500	8.9500	+1.130%	3	211	-40.670%
2025-12-31	9.0500	9.0500	8.8500	8.8500	-3.804%	9	203	-40.000%
2025-12-30	8.8800	9.2000	8.8800	9.2000	-0.109%	7	203	-42.283%
2025-12-29	9.2100	9.2100	9.2100	9.2100	+2.905%	1	198	-42.345%
2025-12-26	8.7500	8.9500	8.7500	8.9500	+7.831%	7	197	-40.670%
2025-12-24	8.1000	8.4500	8.1000	8.3000	+12.925%	13	180	-36.024%
2025-12-23	7.6400	7.9900	7.3500	7.3500	+2.368%	3	180	-27.755%
2025-12-22	7.8000	7.9000	7.1800	7.1800	-14.524%	6	179	-26.045%
2025-12-19	8.7500	8.7500	8.4000	8.4000	-6.874%	6	182	-36.786%
2025-12-18	9.0200	9.0200	9.0200	9.0200	-4.043%	1	185	-41.131%
2025-12-17	8.4300	9.4000	8.4000	9.4000	+5.975%	7	185	-43.511%
2025-12-16	8.7800	8.8700	8.7800	8.8700	-5.638%	12	184	-40.135%
2025-12-15	8.9800	9.4000	8.9800	9.4000	+16.049%	8	174	-43.511%
2025-12-12	8.1500	8.1500	8.1000	8.1000	-2.410%	5	173	-34.444%
2025-12-11	8.4700	8.4700	8.3000	8.3000	-2.924%	22	176	-36.024%
2025-12-10	8.5500	8.5500	8.5500	8.5500	+11.039%	10	190	-37.895%
2025-12-09	7.9000	7.9800	7.7000	7.7000	-4.703%	7	195	-31.039%
2025-12-08	8.0800	8.0800	8.0800	8.0800	-4.829%	1	190	-34.282%
2025-12-05	8.7000	8.7000	8.4900	8.4900	+2.289%	2	189	-37.456%
2025-12-04	8.3000	8.3000	8.3000	8.3000	-17.000%	11	187	-36.024%
2025-12-03	10.0000	10.0000	10.0000	10.0000	+1.010%	1	198	-46.900%
2025-12-02	9.9000	9.9000	9.9000	9.9000	-1.493%	4	197	-46.364%
2025-12-01	10.0500	10.0500	10.0500	10.0500	+3.608%	1	195	-47.164%
2025-11-28	9.7000	9.7000	9.7000	9.7000	-9.767%	1	194	-45.258%
2025-11-25	10.7500	10.7500	10.7500	10.7500	-16.147%	1	194	-50.605%
2025-11-21	13.9500	13.9500	12.5000	12.8200	+3.638%	29	194	-58.580%
2025-11-20	11.5200	12.3700	11.5200	12.3700	+19.748%	24	194	-57.074%
2025-11-19	10.2500	10.3300	10.2500	10.3300	+8.623%	2	170	-48.596%
2025-11-18	9.5100	9.5100	9.5100	9.5100	-12.752%	4	170	-44.164%
2025-11-17	10.8500	10.9000	10.8500	10.9000	+5.111%	11	168	-51.284%
2025-11-14	10.3700	10.3700	10.3700	10.3700	-10.603%	4	159	-48.795%
2025-11-13	11.0000	11.6000	10.8300	11.6000	+21.977%	75	155	-54.224%
2025-11-12	9.5100	9.5100	9.5100	9.5100	+3.370%	1	93	-44.164%
2025-11-11	9.2000	9.2000	9.2000	9.2000	-8.092%	1	92	-42.283%
2025-11-07	10.2000	10.2000	10.0100	10.0100	+3.731%	4	92	-46.953%
2025-11-06	9.2500	9.6500	9.2500	9.6500	-1.531%	11	93	-44.974%
2025-11-05	9.8000	9.8000	9.8000	9.8000	+1.031%	20	94	-45.816%
2025-11-04	9.0000	9.7000	9.0000	9.7000	+12.791%	5	89	-45.258%
2025-10-30	8.6000	8.6000	8.6000	8.6000	-4.444%	3	84	-38.256%
2025-10-29	9.0000	9.0000	9.0000	9.0000	-0.772%	2	81	-41.000%
2025-10-24	9.0700	9.0700	9.0700	9.0700	-7.449%	1	81	-41.455%
2025-10-23	9.8000	9.8000	9.8000	9.8000	+6.522%	1	81	-45.816%
2025-10-21	9.2000	9.2000	9.2000	9.2000	0.000%	10	81	-42.283%
2025-10-20	8.4000	9.2000	8.4000	9.2000	+2.222%	2	81	-42.283%
2025-10-17	8.9000	9.0000	8.9000	9.0000	+4.773%	16	82	-41.000%
2025-10-16	8.6500	8.8900	8.4500	8.5900	+8.734%	17	66	-38.184%
2025-10-15	8.2000	8.2000	7.9000	7.9000	+6.757%	2	65	-32.785%
2025-10-14	7.2600	7.4000	7.2600	7.4000	+5.714%	5	65	-28.243%
2025-10-13	7.0000	7.0000	7.0000	7.0000	-8.257%	5	64	-24.143%
2025-10-10	7.2500	7.6300	7.2500	7.6300	+4.521%	31	68	-30.406%
2025-10-08	7.1500	7.3000	7.1500	7.3000	+12.308%	11	68	-27.260%
2025-10-07	6.8000	6.8000	6.5000	6.5000	-5.797%	30	67	-18.308%
2025-10-06	7.1500	7.1500	6.9000	6.9000	-4.432%	9	38	-23.043%
2025-10-03	7.2200	7.2200	7.2200	7.2200	-3.087%	1	37	-26.454%
2025-10-02	7.3200	7.4500	7.2800	7.4500	-5.096%	33	36	-28.725%
2025-10-01	8.1000	8.1000	7.8500	7.8500	0.000%	3	3	-32.357%

.dark-mode .cWVWlW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cWVWlW{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260918P40IONQ Sep 18 2026 40.00 Put (IONQ260918P00040000)option OPRA

IONQ20260918P40
IONQ Sep 18 2026 40.00 Put (IONQ260918P00040000)
option OPRA