Dark

IONQ20260918P50
IONQ Sep 18 2026 50.00 Put (IONQ260918P00050000)
option OPRA

EOD

Aug 5, 2026

12.00+6.195%(+0.70)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	11.9600	12.1500	11.8000	12.0000	+6.195%	46	6,332	0.000%
2026-08-04	12.6500	12.6500	11.3000	11.3000	-12.741%	10	6,321	+6.195%
2026-08-03	14.9700	14.9700	12.5800	12.9500	-14.521%	24	6,315	-7.336%
2026-07-31	14.9700	15.4200	14.9700	15.1500	-7.453%	8	6,319	-20.792%
2026-07-30	17.6700	17.6700	16.3700	16.3700	-10.546%	17	6,316	-26.695%
2026-07-29	17.6800	18.8600	17.6800	18.3000	+5.536%	42	6,324	-34.426%
2026-07-28	17.8900	17.8900	17.3400	17.3400	+7.903%	4	6,288	-30.796%
2026-07-27	16.4900	16.5400	15.0000	16.0700	-9.106%	53	6,285	-25.327%
2026-07-24	17.1900	17.6800	17.1900	17.6800	+1.260%	3	6,279	-32.127%
2026-07-23	16.9700	17.4600	16.9700	17.4600	+5.054%	5	6,279	-31.271%
2026-07-22	16.3200	16.7000	16.0200	16.6200	+0.727%	54	6,276	-27.798%
2026-07-21	16.4500	16.5000	15.9000	16.5000	-1.434%	5	6,295	-27.273%
2026-07-20	16.8700	16.8700	16.6800	16.7400	+2.073%	5	6,296	-28.315%
2026-07-17	17.8500	17.8500	16.4000	16.4000	-2.497%	11,006	6,295	-26.829%
2026-07-16	15.8000	16.9200	15.5600	16.8200	+16.000%	11,044	15,144	-28.656%
2026-07-15	14.5000	14.9500	14.5000	14.5000	+5.917%	11	9,996	-17.241%
2026-07-14	12.7800	13.9100	12.7800	13.6900	-2.423%	31	9,998	-12.345%
2026-07-13	12.4900	14.0400	12.4900	14.0300	+24.711%	23	9,997	-14.469%
2026-07-10	10.9000	11.7200	10.9000	11.2500	+7.347%	116	10,000	+6.667%
2026-07-09	10.5000	10.7800	10.4000	10.4800	-2.963%	184	10,000	+14.504%
2026-07-08	10.4500	11.0400	10.4500	10.8000	+4.854%	18	10,161	+11.111%
2026-07-07	10.0200	11.0300	10.0200	10.3000	+20.047%	73	10,158	+16.505%
2026-07-06	8.6000	8.6000	8.3000	8.5800	-7.443%	37	10,165	+39.860%
2026-07-02	9.0000	9.4000	9.0000	9.2700	+15.875%	42	10,171	+29.450%
2026-07-01	7.2500	8.0000	7.2500	8.0000	+1.266%	175	10,171	+50.000%
2026-06-30	8.0500	8.0500	7.5000	7.9000	+4.497%	2,965	10,018	+51.899%
2026-06-29	8.9100	8.9100	7.5600	7.5600	-20.421%	13	7,511	+58.730%
2026-06-26	8.9800	9.5000	8.3000	9.5000	+3.825%	6,923	7,510	+26.316%
2026-06-25	8.4000	9.1500	8.4000	9.1500	+13.243%	37	1,376	+31.148%
2026-06-24	7.8000	8.1600	7.6000	8.0800	+13.803%	112	1,355	+48.515%
2026-06-23	6.8500	7.1000	6.8200	7.1000	+17.745%	20	1,277	+69.014%
2026-06-22	6.7000	6.7000	6.0000	6.0300	-19.493%	46	1,268	+99.005%
2026-06-18	7.4500	8.3000	7.4500	7.4900	-3.974%	21	1,206	+60.214%
2026-06-17	7.5000	7.8000	7.3000	7.8000	+8.333%	121	1,206	+53.846%
2026-06-16	6.9800	7.2600	6.9800	7.2000	+16.694%	42	1,206	+66.667%
2026-06-15	6.4500	6.4500	6.1400	6.1700	-21.601%	42	1,214	+94.489%
2026-06-11	7.9600	8.0400	7.8700	7.8700	-4.606%	29	1,209	+52.478%
2026-06-10	8.1100	8.2500	8.1100	8.2500	-2.367%	12	1,206	+45.455%
2026-06-09	6.6000	9.0000	6.5000	8.4500	+30.200%	18	1,206	+42.012%
2026-06-08	7.5500	7.5500	6.2500	6.4900	-19.975%	29	1,214	+84.900%
2026-06-05	6.3000	8.3800	6.3000	8.1100	+42.281%	28	1,198	+47.965%
2026-06-04	5.9000	5.9000	5.7000	5.7000	+5.556%	6	1,216	+110.526%
2026-06-03	5.3600	5.4500	5.3000	5.4000	+3.448%	26	1,218	+122.222%
2026-06-02	5.5000	5.5800	5.2200	5.2200	-4.220%	20	1,198	+129.885%
2026-06-01	5.3000	5.7800	5.0500	5.4500	-1.802%	48	1,182	+120.183%
2026-05-29	6.0000	6.0000	5.5500	5.5500	-2.632%	8	1,169	+116.216%
2026-05-28	5.9400	5.9400	5.7000	5.7000	-14.027%	102	1,169	+110.526%
2026-05-27	7.2700	7.8100	6.4500	6.6300	-4.604%	56	1,170	+80.995%
2026-05-26	7.0000	7.2000	6.9500	6.9500	-2.250%	16	1,154	+72.662%
2026-05-22	7.2000	7.2000	6.7500	7.1100	-11.896%	67	1,143	+68.776%
2026-05-21	8.0500	8.0900	7.6000	8.0700	-15.142%	15	1,124	+48.699%
2026-05-20	9.5100	9.5100	9.5100	9.5100	-19.475%	1	1,124	+26.183%
2026-05-19	11.8000	11.8100	11.8000	11.8100	+18.933%	14	1,122	+1.609%
2026-05-15	9.8000	10.1000	9.8000	9.9300	+17.515%	3	1,122	+20.846%
2026-05-14	9.5000	9.5000	8.4500	8.4500	-5.692%	37	1,120	+42.012%
2026-05-13	8.9600	8.9600	8.9600	8.9600	-3.135%	5	1,089	+33.929%
2026-05-12	8.8600	9.2500	8.8600	9.2500	+3.007%	3	1,089	+29.730%
2026-05-11	9.5500	9.5500	8.9800	8.9800	-25.785%	32	1,089	+33.630%
2026-05-08	12.1000	12.1000	12.1000	12.1000	+1.255%	1	1,083	-0.826%
2026-05-07	10.7000	12.0500	10.7000	11.9500	+14.904%	26	1,082	+0.418%
2026-05-06	11.2500	11.6900	10.4000	10.4000	-15.102%	15	1,067	+15.385%
2026-05-05	12.4500	12.5500	12.2500	12.2500	-4.297%	7	1,055	-2.041%
2026-05-04	12.8000	12.8000	12.8000	12.8000	-13.514%	1	1,051	-6.250%
2026-04-27	15.0000	15.1500	14.8000	14.8000	+6.859%	9	1,050	-18.919%
2026-04-23	13.8500	13.8500	13.8500	13.8500	+12.419%	1	1,042	-13.357%
2026-04-22	12.3200	12.3200	12.3200	12.3200	-9.412%	1	1,041	-2.597%
2026-04-17	13.8700	13.8700	13.6000	13.6000	-2.509%	4	1,041	-11.765%
2026-04-16	15.4100	15.4100	13.9500	13.9500	-8.404%	12	1,041	-13.978%
2026-04-15	16.5100	16.5100	15.2300	15.2300	-18.989%	10	1,048	-21.208%
2026-04-14	18.8000	18.8000	18.8000	18.8000	-16.071%	2	1,048	-36.170%
2026-04-13	22.4000	22.4000	22.4000	22.4000	-2.693%	51	1,048	-46.429%
2026-04-02	23.0200	23.0200	23.0200	23.0200	-1.455%	1	1,048	-47.871%
2026-04-01	23.3600	23.3600	23.3600	23.3600	+23.272%	1	1,048	-48.630%
2026-03-25	18.9500	18.9500	18.9500	18.9500	-4.917%	1	1,047	-36.675%
2026-03-24	19.8600	19.9300	19.8500	19.9300	-7.302%	52	1,048	-39.789%
2026-03-19	21.5000	21.5000	21.5000	21.5000	+8.751%	1	1,046	-44.186%
2026-03-18	19.7700	19.7700	19.7700	19.7700	+7.856%	1	1,046	-39.302%
2026-03-10	18.2000	18.3300	18.2000	18.3300	-6.288%	2	1,046	-34.534%
2026-03-09	19.6500	19.6500	19.2000	19.5600	+13.655%	3	1,047	-38.650%
2026-03-04	17.2100	17.2100	17.2100	17.2100	+4.939%	4	1,049	-30.273%
2026-02-26	16.4800	16.8000	16.4000	16.4000	-27.176%	5	1,045	-26.829%
2026-02-23	22.2500	22.5200	22.2500	22.5200	+8.530%	3	1,047	-46.714%
2026-02-18	20.7500	20.7500	20.7500	20.7500	+0.242%	1	1,047	-42.169%
2026-02-13	20.7000	20.7000	20.7000	20.7000	-8.000%	1	1,048	-42.029%
2026-02-12	22.1400	22.5000	22.1400	22.5000	+16.279%	15	1,048	-46.667%
2026-02-10	19.3500	19.3500	19.3500	19.3500	-7.857%	5	1,053	-37.984%
2026-02-06	21.0000	21.0000	21.0000	21.0000	-8.894%	3	1,053	-42.857%
2026-02-05	22.1500	23.0500	22.1500	23.0500	+11.785%	25	1,056	-47.939%
2026-02-04	19.5500	20.6200	19.5500	20.6200	+13.297%	2	1,068	-41.804%
2026-02-02	18.2000	18.2000	18.2000	18.2000	+14.826%	6	1,069	-34.066%
2026-01-29	15.9500	16.0500	15.8500	15.8500	+0.316%	10	1,075	-24.290%
2026-01-26	14.9500	15.8000	14.9500	15.8000	+6.326%	4	1,084	-24.051%
2026-01-21	13.7500	14.8600	13.7500	14.8600	+8.073%	33	1,085	-19.246%
2026-01-20	13.7500	13.7500	13.7500	13.7500	+4.325%	4	1,087	-12.727%
2026-01-16	13.6000	13.6000	12.9700	13.1800	-4.493%	6	1,092	-8.953%
2026-01-15	13.8000	13.8000	13.8000	13.8000	-1.429%	2	1,092	-13.043%
2026-01-14	14.0500	14.0500	14.0000	14.0000	+3.704%	2	1,094	-14.286%
2026-01-13	13.5000	13.6000	13.5000	13.5000	+3.846%	22	1,095	-11.111%
2026-01-12	13.4500	13.4500	13.0000	13.0000	0.000%	14	1,097	-7.692%
2026-01-09	13.1500	13.1500	13.0000	13.0000	-2.985%	3	1,097	-7.692%
2026-01-07	13.4000	13.4000	13.4000	13.4000	-5.965%	1	1,099	-10.448%
2026-01-05	14.2500	14.2500	14.2500	14.2500	-3.716%	2	1,100	-15.789%
2026-01-02	15.2000	15.2500	14.8000	14.8000	-1.857%	18	1,100	-18.919%
2025-12-31	15.0800	15.0800	15.0800	15.0800	+5.087%	1	1,098	-20.424%
2025-12-24	13.6000	14.3500	13.6000	14.3500	+20.588%	2	1,098	-16.376%
2025-12-22	11.5000	12.7300	11.5000	11.9000	-17.931%	4	1,098	+0.840%
2025-12-19	14.5000	14.5000	14.5000	14.5000	-0.889%	2	1,098	-17.241%
2025-12-18	14.6300	14.6300	14.6300	14.6300	-3.241%	2	1,100	-17.977%
2025-12-15	15.1200	15.1200	15.1200	15.1200	+11.422%	4	1,100	-20.635%
2025-12-12	14.0000	14.0000	13.5700	13.5700	+3.194%	2	1,104	-11.570%
2025-12-09	13.6000	13.6000	13.1500	13.1500	-1.719%	2	1,102	-8.745%
2025-12-08	13.7000	13.7000	13.3800	13.3800	-4.429%	8	1,103	-10.314%
2025-12-05	14.0000	14.0000	14.0000	14.0000	+3.704%	2	1,111	-14.286%
2025-12-04	13.8700	13.8700	13.4000	13.5000	-14.067%	8	1,111	-11.111%
2025-12-02	15.7100	15.7100	15.7100	15.7100	+2.345%	4	1,114	-23.616%
2025-11-28	15.3500	15.3500	15.3500	15.3500	-6.970%	1	1,118	-21.824%
2025-11-26	16.3000	16.5000	16.2600	16.5000	-2.367%	5	1,117	-27.273%
2025-11-25	17.1500	17.2000	16.9000	16.9000	-3.263%	3	1,117	-28.994%
2025-11-24	18.6400	18.6400	17.4700	17.4700	-6.627%	4	1,117	-31.311%
2025-11-21	18.7100	18.7100	18.7100	18.7100	+3.542%	10	1,116	-35.863%
2025-11-20	18.0700	18.0700	18.0700	18.0700	+9.118%	1	1,106	-33.592%
2025-11-18	16.5600	16.5600	16.5600	16.5600	-2.588%	1	1,107	-27.536%
2025-11-17	17.0000	17.0500	17.0000	17.0000	+0.295%	3	1,107	-29.412%
2025-11-14	17.0000	17.0000	16.9500	16.9500	-4.291%	9	1,105	-29.204%
2025-11-13	17.6200	17.7100	17.5000	17.7100	+19.179%	11	1,101	-32.242%
2025-11-12	14.8600	14.8600	14.8600	14.8600	+1.433%	1	1,100	-19.246%
2025-11-11	14.8300	14.8300	14.6500	14.6500	+1.244%	2	1,102	-18.089%
2025-11-07	15.7000	16.1700	14.0300	14.4700	-3.533%	26	1,102	-17.070%
2025-11-04	15.0000	15.0000	15.0000	15.0000	+1.351%	1	1,098	-20.000%
2025-11-03	14.4500	14.8000	14.4500	14.8000	+7.246%	10	1,098	-18.919%
2025-10-31	13.8000	13.8000	13.8000	13.8000	-6.757%	1	1,098	-13.043%
2025-10-29	14.8000	14.8000	14.8000	14.8000	+8.584%	1	1,097	-18.919%
2025-10-28	13.8500	13.8500	13.6300	13.6300	-5.347%	3	1,097	-11.959%
2025-10-24	14.4000	14.4000	14.4000	14.4000	-5.697%	1	1,096	-16.667%
2025-10-23	15.2700	15.2700	15.2700	15.2700	-1.864%	1	1,096	-21.415%
2025-10-22	15.7500	15.7500	15.4500	15.5600	+8.056%	6	1,095	-22.879%
2025-10-21	14.4000	14.4000	14.4000	14.4000	-1.031%	2	1,091	-16.667%
2025-10-20	14.4400	14.5500	14.4300	14.5500	+5.206%	14	1,093	-17.526%
2025-10-17	14.1700	14.6600	13.8300	13.8300	+2.902%	1,003	1,086	-13.232%
2025-10-16	13.3500	13.4400	13.3500	13.4400	+6.751%	2	93	-10.714%
2025-10-15	12.4300	12.5900	12.4300	12.5900	+6.695%	3	93	-4.686%
2025-10-14	11.8500	12.1000	11.8000	11.8000	+3.057%	54	93	+1.695%
2025-10-13	11.4800	11.4800	11.1400	11.4500	-2.553%	48	55	+4.803%
2025-10-09	11.7500	11.7500	11.7500	11.7500	-3.689%	1	11	+2.128%
2025-10-08	12.2000	12.2000	12.2000	12.2000	+14.019%	1	11	-1.639%
2025-10-07	10.7000	10.7000	10.7000	10.7000	-2.550%	1	11	+12.150%
2025-10-06	11.1500	11.1500	10.9800	10.9800	-5.345%	5	12	+9.290%
2025-10-03	11.7900	11.7900	11.6000	11.6000	-4.211%	7	10	+3.448%
2025-10-02	12.1100	12.1100	12.1100	12.1100	-7.839%	4	6	-0.908%
2025-09-29	13.1400	13.1400	13.1400	13.1400	0.000%	2	2	-8.676%

.dark-mode .f2xN8Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f2xN8Q{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260918P50IONQ Sep 18 2026 50.00 Put (IONQ260918P00050000)option OPRA

IONQ20260918P50
IONQ Sep 18 2026 50.00 Put (IONQ260918P00050000)
option OPRA