Dark

IONQ20260918P45
IONQ Sep 18 2026 45.00 Put (IONQ260918P00045000)
option OPRA

EOD

Aug 5, 2026

8.30+6.410%(+0.50)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	8.4600	8.6300	8.2200	8.3000	+6.410%	46	3,155	0.000%
2026-08-04	8.6700	8.6700	7.7300	7.8000	-14.474%	63	3,173	+6.410%
2026-08-03	10.4500	10.4500	8.7700	9.1200	-16.712%	28	3,145	-8.991%
2026-07-31	10.3500	11.3200	10.3500	10.9500	-6.009%	10	3,158	-24.201%
2026-07-30	13.3000	13.5400	11.6500	11.6500	-11.742%	309	3,157	-28.755%
2026-07-29	13.3600	14.1100	12.7700	13.2000	+1.460%	68	3,401	-37.121%
2026-07-28	13.8500	14.0400	12.8500	13.0100	+7.788%	22	3,464	-36.203%
2026-07-27	12.5300	12.5300	11.2000	12.0700	-10.988%	17	3,449	-31.234%
2026-07-24	13.2200	13.6100	13.2200	13.5600	+4.147%	4	3,441	-38.791%
2026-07-23	12.7000	13.0200	12.3800	13.0200	+2.925%	57	3,438	-36.252%
2026-07-22	12.1000	12.6500	11.9000	12.6500	+2.264%	7	3,439	-34.387%
2026-07-21	12.0000	12.3700	11.9800	12.3700	-1.825%	22	3,435	-32.902%
2026-07-20	12.0500	12.6000	12.0500	12.6000	-0.709%	10	3,426	-34.127%
2026-07-17	12.9500	13.1300	12.2000	12.6900	+0.714%	22	3,429	-34.594%
2026-07-16	11.2000	12.6000	11.2000	12.6000	+14.545%	14	3,429	-34.127%
2026-07-15	9.5200	11.2200	9.5200	11.0000	+9.453%	52	3,434	-24.545%
2026-07-14	9.6000	10.0500	9.4000	10.0500	-2.899%	20	3,443	-17.413%
2026-07-13	8.7300	10.3700	8.7300	10.3500	+27.778%	151	3,435	-19.807%
2026-07-10	7.5400	8.3500	7.5400	8.1000	+8.434%	46	3,428	+2.469%
2026-07-09	7.7200	7.7200	7.3500	7.4700	-2.353%	10	3,419	+11.111%
2026-07-08	7.3500	8.0500	7.3500	7.6500	+4.795%	77	3,412	+8.497%
2026-07-07	6.4500	8.0000	6.4500	7.3000	+11.792%	81	3,375	+13.699%
2026-07-02	5.4500	6.5300	5.4500	6.5300	+19.817%	22	3,347	+27.106%
2026-07-01	5.6000	5.6000	5.2100	5.4500	+1.869%	10	3,347	+52.294%
2026-06-30	5.5500	5.5500	5.1000	5.3500	0.000%	33	3,342	+55.140%
2026-06-29	5.9000	5.9000	5.3400	5.3500	-17.054%	5	3,337	+55.140%
2026-06-26	5.9500	6.4500	5.8000	6.4500	+1.896%	23	3,334	+28.682%
2026-06-25	6.0000	6.4000	6.0000	6.3300	+8.763%	1,140	3,323	+31.122%
2026-06-24	5.3500	5.8200	5.3500	5.8200	+20.497%	10	2,233	+42.612%
2026-06-23	4.7000	4.8500	4.7000	4.8300	+16.386%	43	2,224	+71.843%
2026-06-22	4.8800	4.8800	4.1200	4.1500	-20.192%	11	2,206	+100.000%
2026-06-18	5.3000	5.3000	5.2000	5.2000	+2.970%	2	2,178	+59.615%
2026-06-17	5.2300	5.2300	4.9400	5.0500	-1.942%	32	2,178	+64.356%
2026-06-16	5.0000	5.2000	5.0000	5.1500	+19.213%	11	2,178	+61.165%
2026-06-15	4.0000	4.4500	4.0000	4.3200	-15.460%	30	2,174	+92.130%
2026-06-12	4.9000	5.2300	4.9000	5.1100	-1.919%	833	2,162	+62.427%
2026-06-11	5.9000	5.9000	5.2100	5.2100	-12.437%	13	1,383	+59.309%
2026-06-10	5.6000	5.9500	5.4000	5.9500	-3.722%	24	1,378	+39.496%
2026-06-09	4.5500	6.8000	4.5300	6.1800	+31.489%	46	1,364	+34.304%
2026-06-08	4.6000	4.7000	4.4400	4.7000	-18.261%	6	1,335	+76.596%
2026-06-05	4.5000	6.0500	4.5000	5.7500	+53.333%	63	1,339	+44.348%
2026-06-04	3.7500	3.7500	3.7500	3.7500	-2.597%	1	1,284	+121.333%
2026-06-03	4.0800	4.0800	3.8500	3.8500	+2.394%	3	1,283	+115.584%
2026-06-02	3.8000	3.8000	3.5900	3.7600	-2.591%	17	1,282	+120.745%
2026-06-01	3.4000	3.9300	3.4000	3.8600	-3.258%	26	1,288	+115.026%
2026-05-29	4.2500	4.3500	3.8400	3.9900	-3.855%	42	1,304	+108.020%
2026-05-28	4.2000	4.2000	4.0500	4.1500	-9.978%	15	1,315	+100.000%
2026-05-27	5.1400	5.4700	4.6100	4.6100	-6.869%	29	1,302	+80.043%
2026-05-26	5.1900	5.1900	4.8000	4.9500	-3.320%	57	1,285	+67.677%
2026-05-22	5.0500	5.2400	4.7700	5.1200	-7.748%	78	1,276	+62.109%
2026-05-21	6.1200	6.1200	5.5500	5.5500	-21.277%	25	1,243	+49.550%
2026-05-20	7.5000	7.5500	6.8200	7.0500	-18.497%	10	1,243	+17.730%
2026-05-19	8.6700	8.6700	8.6000	8.6500	+8.805%	6	1,222	-4.046%
2026-05-18	8.0200	8.4000	7.9500	7.9500	+5.298%	31	1,222	+4.403%
2026-05-15	7.4300	7.5500	7.2500	7.5500	+22.764%	45	1,222	+9.934%
2026-05-14	6.7100	7.2000	6.1500	6.1500	-7.519%	31	1,178	+34.959%
2026-05-13	7.0800	7.0800	6.6000	6.6500	+1.682%	34	1,211	+24.812%
2026-05-12	6.8500	7.2300	6.5400	6.5400	-2.823%	15	1,211	+26.911%
2026-05-11	7.1300	7.4000	6.5000	6.7300	-22.376%	55	1,211	+23.328%
2026-05-08	8.6000	9.4000	8.6000	8.6700	-3.667%	18	1,180	-4.268%
2026-05-07	8.1000	9.0000	8.1000	9.0000	+15.385%	20	1,168	-7.778%
2026-05-06	8.1800	8.1800	7.7000	7.8000	-13.812%	8	1,153	+6.410%
2026-05-05	9.8000	9.8000	9.0500	9.0500	-7.275%	13	1,147	-8.287%
2026-05-04	9.6500	9.7600	9.1500	9.7600	-4.780%	69	1,139	-14.959%
2026-05-01	10.2500	10.2500	10.2500	10.2500	-0.097%	1	1,190	-19.024%
2026-04-30	10.2600	10.2600	10.2600	10.2600	-5.088%	1	1,190	-19.103%
2026-04-28	11.0000	11.0600	10.8100	10.8100	-0.643%	7	1,189	-23.219%
2026-04-27	11.6500	11.6500	10.6800	10.8800	-7.797%	7	1,182	-23.713%
2026-04-24	11.8000	11.8000	11.8000	11.8000	+7.763%	1	1,179	-29.661%
2026-04-23	10.5000	11.0000	10.3000	10.9500	+17.742%	17	1,179	-24.201%
2026-04-22	9.3000	9.3000	9.3000	9.3000	-5.584%	7	1,170	-10.753%
2026-04-21	9.8500	9.8500	9.8500	9.8500	-0.505%	23	1,167	-15.736%
2026-04-20	9.8500	9.9800	9.8500	9.9000	-2.270%	9	1,167	-16.162%
2026-04-17	10.5000	10.5500	10.1300	10.1300	-6.204%	33	1,166	-18.065%
2026-04-16	11.4200	12.2000	10.6000	10.8000	-16.987%	64	1,186	-23.148%
2026-04-15	13.0100	13.0100	13.0100	13.0100	-14.689%	1	1,150	-36.203%
2026-04-14	15.2900	15.4100	15.2500	15.2500	-16.575%	22	1,151	-45.574%
2026-04-13	18.2800	18.2800	18.2800	18.2800	-1.773%	1	1,150	-54.595%
2026-04-09	18.0500	18.6100	18.0500	18.6100	+13.268%	16	1,150	-55.400%
2026-04-08	16.4300	16.4300	16.4300	16.4300	-11.381%	3	1,150	-49.483%
2026-03-31	19.5800	19.5800	18.4500	18.5400	-3.938%	55	1,147	-55.232%
2026-03-27	19.3000	19.3000	19.3000	19.3000	+21.003%	1	1,092	-56.995%
2026-03-24	16.0000	16.0800	15.9000	15.9500	-6.997%	77	1,093	-47.962%
2026-03-20	16.6000	17.1500	16.6000	17.1500	+10.503%	55	1,034	-51.603%
2026-03-17	15.5200	15.5200	15.5200	15.5200	-1.272%	1	992	-46.521%
2026-03-13	15.7200	15.7200	15.7200	15.7200	+5.291%	3	993	-47.201%
2026-03-11	14.9300	14.9300	14.9300	14.9300	-4.479%	1	990	-44.407%
2026-03-09	15.6300	15.6300	15.6300	15.6300	+10.459%	1	991	-46.897%
2026-03-02	13.9300	14.1500	13.9000	14.1500	-2.749%	6	992	-41.343%
2026-02-27	14.5500	14.5500	14.5500	14.5500	+11.923%	1	988	-42.955%
2026-02-26	13.2000	13.2800	13.0000	13.0000	-27.212%	6	987	-36.154%
2026-02-24	18.3700	18.3700	17.8600	17.8600	+3.476%	11	988	-53.527%
2026-02-19	17.2600	17.2600	17.2600	17.2600	-1.820%	1	977	-51.912%
2026-02-18	16.9900	17.5800	16.9900	17.5800	+6.031%	2	978	-52.787%
2026-02-17	17.0500	17.0500	16.5800	16.5800	-5.203%	2	978	-49.940%
2026-02-13	17.4900	17.4900	17.4900	17.4900	-3.156%	1	976	-52.544%
2026-02-12	18.0600	18.0600	18.0600	18.0600	+5.614%	1	976	-54.042%
2026-02-11	16.2000	17.1000	16.2000	17.1000	-5.629%	4	977	-51.462%
2026-02-06	18.1200	18.1200	18.1200	18.1200	+0.166%	1	976	-54.194%
2026-02-05	18.0900	18.0900	18.0900	18.0900	+12.710%	5	975	-54.118%
2026-02-04	16.4500	16.4500	16.0500	16.0500	+11.458%	18	980	-48.287%
2026-02-02	13.7000	14.5500	13.7000	14.4000	+12.062%	13	984	-42.361%
2026-01-29	12.8500	12.8500	12.8500	12.8500	+31.795%	2	981	-35.409%
2026-01-20	9.7500	9.7500	9.7500	9.7500	-4.318%	1	982	-14.872%
2026-01-16	10.2000	10.2000	10.1900	10.1900	-4.049%	286	696	-18.548%
2026-01-13	10.6200	10.6200	10.6200	10.6200	+2.907%	17	696	-21.846%
2026-01-12	10.2600	10.3200	10.2600	10.3200	+3.200%	2	696	-19.574%
2026-01-08	10.0000	10.0000	10.0000	10.0000	-9.091%	1	695	-17.000%
2026-01-05	11.2500	11.2500	10.7500	11.0000	-10.569%	9	693	-24.545%
2025-12-29	12.0500	12.3000	12.0500	12.3000	+3.361%	54	693	-32.520%
2025-12-26	11.1000	11.9000	11.1000	11.9000	+15.198%	9	641	-30.252%
2025-12-23	10.3300	10.3300	10.3300	10.3300	+3.300%	1	642	-19.652%
2025-12-22	9.7300	10.0000	9.7300	10.0000	-12.204%	4	642	-17.000%
2025-12-19	11.5500	11.6000	11.2500	11.3900	+3.545%	14	640	-27.129%
2025-12-18	11.0000	11.0000	11.0000	11.0000	-4.348%	3	629	-24.545%
2025-12-16	11.6000	11.6000	11.5000	11.5000	-5.660%	4	629	-27.826%
2025-12-15	12.1900	12.1900	12.1900	12.1900	+8.067%	1	633	-31.911%
2025-12-12	11.0000	11.3500	11.0000	11.2800	-2.506%	4	634	-26.418%
2025-12-11	11.5700	11.5700	11.5700	11.5700	+8.131%	1	633	-28.263%
2025-12-10	10.7000	10.7000	10.7000	10.7000	+3.382%	1	633	-22.430%
2025-12-09	10.1000	10.3500	10.1000	10.3500	-4.167%	23	634	-19.807%
2025-12-08	10.8000	10.8000	10.8000	10.8000	+0.935%	1	616	-23.148%
2025-12-04	11.1600	11.5000	10.7000	10.7000	-10.833%	6	616	-22.430%
2025-12-03	12.5300	12.5300	12.0000	12.0000	-4.913%	20	619	-30.833%
2025-12-02	12.5300	12.6200	12.5300	12.6200	-0.864%	4	619	-34.231%
2025-12-01	12.7000	13.0000	12.6900	12.7300	+0.952%	21	616	-34.800%
2025-11-28	12.9900	12.9900	12.3000	12.6100	-5.117%	16	599	-34.179%
2025-11-26	13.2900	13.2900	13.2900	13.2900	-3.345%	1	586	-37.547%
2025-11-25	14.2500	14.2500	13.7500	13.7500	-2.482%	5	586	-39.636%
2025-11-24	13.9700	14.1000	13.9700	14.1000	-13.497%	3	586	-41.135%
2025-11-21	15.1900	16.8500	15.1900	16.3000	+10.884%	6	584	-49.080%
2025-11-20	12.6900	14.7500	12.6900	14.7000	+9.865%	261	582	-43.537%
2025-11-19	13.3000	13.3800	13.3000	13.3800	-0.889%	4	335	-37.967%
2025-11-18	13.5000	13.5000	13.5000	13.5000	-4.255%	12	332	-38.519%
2025-11-17	13.9900	14.1000	13.4500	14.1000	-0.494%	10	320	-41.135%
2025-11-13	13.5500	14.7700	13.5500	14.1700	+15.673%	11	316	-41.426%
2025-11-12	11.8000	12.2500	11.8000	12.2500	+3.814%	3	312	-32.245%
2025-11-10	11.8000	11.8000	11.8000	11.8000	-8.527%	1	310	-29.661%
2025-11-07	12.9000	12.9000	12.9000	12.9000	+14.159%	1	309	-35.659%
2025-11-06	11.9500	12.0000	11.3000	11.3000	-7.755%	12	310	-26.549%
2025-11-05	12.5000	12.5000	12.2500	12.2500	-1.369%	2	309	-32.245%
2025-11-04	12.3000	12.4200	12.0000	12.4200	+12.909%	12	309	-33.172%
2025-10-31	11.4500	11.4500	11.0000	11.0000	-4.762%	74	318	-24.545%
2025-10-30	11.7000	11.7000	11.4500	11.5500	-1.282%	37	244	-28.139%
2025-10-28	11.7000	11.7000	11.7000	11.7000	-6.024%	1	209	-29.060%
2025-10-23	12.1600	12.4500	12.1600	12.4500	-1.659%	44	209	-33.333%
2025-10-21	12.0500	12.6600	12.0500	12.6600	+15.091%	78	205	-34.439%
2025-10-20	11.0500	11.0500	11.0000	11.0000	-1.345%	6	129	-24.545%
2025-10-17	11.5000	11.5000	11.1500	11.1500	+1.364%	17	126	-25.561%
2025-10-16	10.2000	11.0000	10.2000	11.0000	+10.000%	117	115	-24.545%
2025-10-15	9.6800	10.0000	9.6800	10.0000	-4.306%	31	38	-17.000%
2025-10-14	9.6500	10.4500	9.6500	10.4500	+14.083%	4	18	-20.574%
2025-10-13	9.1600	9.1600	9.1600	9.1600	-7.287%	1	15	-9.389%
2025-10-10	9.8800	9.8800	9.8800	9.8800	+5.782%	1	15	-15.992%
2025-10-09	9.3400	9.3400	9.3400	9.3400	+5.180%	1	16	-11.135%
2025-10-06	9.0500	9.2600	8.8800	8.8800	-1.987%	13	16	-6.532%
2025-10-03	9.0600	9.0600	9.0600	9.0600	-5.625%	1	3	-8.389%
2025-10-02	9.6000	9.6000	9.6000	9.6000	-5.419%	1	2	-13.542%
2025-10-01	10.1500	10.1500	10.1500	10.1500	-4.245%	1	3	-18.227%
2025-09-30	10.5400	10.6000	10.5400	10.6000	0.000%	2	2	-21.698%

.dark-mode .hpS9FL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hpS9FL{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260918P45IONQ Sep 18 2026 45.00 Put (IONQ260918P00045000)option OPRA

IONQ20260918P45
IONQ Sep 18 2026 45.00 Put (IONQ260918P00045000)
option OPRA