Dark

IONQ20260918P55
IONQ Sep 18 2026 55.00 Put (IONQ260918P00055000)
option OPRA

EOD

Aug 5, 2026

15.75+3.076%(+0.47)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	15.9200	15.9200	15.7500	15.7500	+3.076%	44	1,507	0.000%
2026-08-04	16.7800	16.7800	15.2000	15.2800	-13.624%	20	1,507	+3.076%
2026-08-03	20.1000	20.1000	17.5000	17.6900	-9.096%	5	1,498	-10.967%
2026-07-31	19.0300	19.7800	19.0300	19.4600	-8.596%	5	1,499	-19.065%
2026-07-30	22.4500	22.4500	20.4500	21.2900	-1.617%	9	1,497	-26.022%
2026-07-29	22.5000	23.4400	21.6200	21.6400	-0.046%	44	1,498	-27.218%
2026-07-28	22.6000	22.6000	21.6500	21.6500	+1.405%	12	1,532	-27.252%
2026-07-27	20.7500	21.3500	20.7500	21.3500	0.000%	11	1,533	-26.230%
2026-07-22	21.3500	21.3500	21.3500	21.3500	+1.764%	1	1,534	-26.230%
2026-07-20	20.9800	20.9800	20.9800	20.9800	-1.084%	1	1,534	-24.929%
2026-07-17	21.9200	21.9200	21.2100	21.2100	+1.144%	2	1,534	-25.743%
2026-07-16	19.4500	20.9700	19.4500	20.9700	+10.137%	3	1,533	-24.893%
2026-07-15	19.2700	19.2700	19.0400	19.0400	+7.571%	6	1,530	-17.279%
2026-07-14	17.7000	17.7500	17.3500	17.7000	+3.751%	15	1,529	-11.017%
2026-07-13	17.0000	17.0600	16.3900	17.0600	+13.809%	8	1,533	-7.679%
2026-07-10	15.0000	15.1400	14.9900	14.9900	+4.899%	5	1,533	+5.070%
2026-07-09	13.9000	14.2900	13.9000	14.2900	-1.652%	17	1,532	+10.217%
2026-07-08	14.2500	14.5300	14.2500	14.5300	+4.158%	6	1,530	+8.396%
2026-07-07	13.4800	15.0000	13.4800	13.9500	+17.227%	21	1,525	+12.903%
2026-07-06	11.5000	11.9000	11.3000	11.9000	-7.393%	120	1,524	+32.353%
2026-07-02	12.3500	12.8500	12.3500	12.8500	+22.381%	9	1,494	+22.568%
2026-07-01	10.4000	10.5000	10.2300	10.5000	-0.943%	256	1,494	+50.000%
2026-06-30	10.7000	10.7000	10.6000	10.6000	-3.811%	195	1,506	+48.585%
2026-06-29	11.2900	11.6000	10.9000	11.0200	-8.926%	8	1,466	+42.922%
2026-06-26	11.5500	12.1000	11.5000	12.1000	-0.820%	27	1,466	+30.165%
2026-06-25	10.7000	12.4000	10.7000	12.2000	+9.910%	76	1,482	+29.098%
2026-06-24	9.8900	11.1000	9.8900	11.1000	+15.987%	90	1,478	+41.892%
2026-06-23	9.3800	9.5800	9.2000	9.5700	+0.314%	34	1,405	+64.577%
2026-06-22	8.6500	9.8500	8.4000	9.5400	-5.545%	281	1,377	+65.094%
2026-06-18	11.2000	11.2100	10.1000	10.1000	-0.099%	45	1,108	+55.941%
2026-06-17	9.9500	10.1100	9.9100	10.1100	+4.227%	13	1,108	+55.786%
2026-06-16	10.0900	10.1400	9.7000	9.7000	+14.522%	48	1,108	+62.371%
2026-06-15	8.2000	8.9000	8.2000	8.4700	-16.139%	23	1,101	+85.950%
2026-06-12	10.3000	10.3000	9.3000	10.1000	+1.101%	22	1,101	+55.941%
2026-06-11	10.9000	10.9000	9.9900	9.9900	-1.285%	64	1,110	+57.658%
2026-06-10	10.1200	10.1200	10.1200	10.1200	-6.296%	1	1,151	+55.632%
2026-06-09	9.5500	11.9000	9.5500	10.8000	+22.310%	21	1,152	+45.833%
2026-06-08	10.2200	10.2200	8.8300	8.8300	-18.692%	3	1,146	+78.369%
2026-06-05	9.6000	10.8600	9.3300	10.8600	+48.361%	24	1,146	+45.028%
2026-06-03	7.3900	7.4700	7.3000	7.3200	+3.244%	103	1,136	+115.164%
2026-06-02	7.4600	7.8000	7.0900	7.0900	-7.562%	39	1,133	+122.144%
2026-06-01	7.6400	7.8500	7.2500	7.6700	+5.068%	39	1,110	+105.346%
2026-05-29	7.8700	8.3000	7.3000	7.3000	-9.317%	40	1,096	+115.753%
2026-05-28	8.1000	8.2000	7.6300	8.0500	-8.937%	25	1,100	+95.652%
2026-05-27	9.7500	10.1500	8.6700	8.8400	-8.394%	17	1,097	+78.167%
2026-05-26	9.6200	9.7000	9.4500	9.6500	+3.209%	34	1,091	+63.212%
2026-05-22	9.6200	9.6200	9.1000	9.3500	-12.371%	94	1,072	+68.449%
2026-05-21	11.7500	11.7500	10.3000	10.6700	-13.252%	32	1,002	+47.610%
2026-05-20	12.3000	12.3000	12.3000	12.3000	-13.380%	1	1,002	+28.049%
2026-05-18	14.4300	14.4300	14.2000	14.2000	+6.607%	3	999	+10.915%
2026-05-15	13.2000	13.3200	13.1800	13.3200	+19.462%	37	999	+18.243%
2026-05-14	11.6500	11.6500	11.1500	11.1500	-7.315%	30	971	+41.256%
2026-05-13	11.9500	12.0300	11.8000	12.0300	-1.796%	15	951	+30.923%
2026-05-12	11.6100	12.5000	11.6100	12.2500	+2.941%	77	951	+28.571%
2026-05-11	12.0500	12.0500	11.9000	11.9000	-19.865%	7	951	+32.353%
2026-05-06	14.8500	14.8500	14.8500	14.8500	-14.013%	1	922	+6.061%
2026-04-30	17.2700	17.2700	17.2700	17.2700	+3.724%	3	922	-8.801%
2026-04-20	16.6500	16.6500	16.6500	16.6500	-2.460%	1	923	-5.405%
2026-04-17	17.0700	17.0700	17.0700	17.0700	-4.477%	1	924	-7.733%
2026-04-16	17.8100	17.8700	17.8100	17.8700	-9.975%	17	924	-11.863%
2026-04-15	19.7500	19.8500	19.7500	19.8500	-12.939%	2	922	-20.655%
2026-04-14	22.8000	22.8000	22.8000	22.8000	-21.162%	1	922	-30.921%
2026-04-02	28.9200	28.9200	28.9200	28.9200	+1.474%	1	922	-45.539%
2026-03-27	26.8600	28.5000	26.8600	28.5000	+19.597%	2	922	-44.737%
2026-03-25	23.8300	23.8300	23.8300	23.8300	+0.126%	1	921	-33.907%
2026-03-23	23.8000	23.8000	23.8000	23.8000	-1.204%	1	920	-33.824%
2026-03-18	24.0900	24.0900	24.0900	24.0900	+16.659%	1	921	-34.620%
2026-02-26	20.6500	20.6500	20.2500	20.6500	-20.577%	200	920	-23.729%
2026-02-20	26.0000	26.0000	26.0000	26.0000	+2.524%	1	720	-39.423%
2026-02-17	25.9700	26.1800	25.3600	25.3600	-4.841%	251	721	-37.894%
2026-02-12	25.6000	26.7000	25.6000	26.6500	+9.897%	6	480	-40.901%
2026-02-04	24.8600	24.8600	24.2500	24.2500	+10.832%	3	477	-35.052%
2026-02-02	21.0000	21.8800	21.0000	21.8800	+3.452%	3	476	-28.016%
2026-01-30	20.8500	21.1500	20.8500	21.1500	+17.239%	7	475	-25.532%
2026-01-28	18.0400	18.0400	18.0400	18.0400	-2.486%	1	471	-12.694%
2026-01-26	17.0400	18.5000	16.8000	18.5000	+16.867%	3	471	-14.865%
2026-01-20	16.1600	16.1600	15.8300	15.8300	-4.811%	2	469	-0.505%
2026-01-13	16.6300	16.6300	16.6300	16.6300	+2.025%	2	467	-5.292%
2026-01-08	16.3000	16.3000	16.3000	16.3000	-5.507%	4	467	-3.374%
2026-01-06	17.2500	17.2500	17.2500	17.2500	+0.877%	9	467	-8.696%
2026-01-05	17.3300	17.3300	17.1000	17.1000	-7.317%	13	463	-7.895%
2026-01-02	18.7000	18.7000	18.4500	18.4500	-2.381%	2	463	-14.634%
2025-12-29	18.9000	18.9000	18.9000	18.9000	+2.941%	1	463	-16.667%
2025-12-26	18.3700	18.3700	18.3600	18.3600	+6.127%	6	464	-14.216%
2025-12-24	17.3000	17.3000	17.3000	17.3000	-5.722%	1	458	-8.960%
2025-12-18	18.3500	18.3500	18.3500	18.3500	+4.857%	141	458	-14.169%
2025-12-16	18.1800	18.2000	17.5000	17.5000	+1.390%	110	513	-10.000%
2025-12-05	17.2600	17.2600	17.2600	17.2600	-8.774%	1	462	-8.749%
2025-12-02	18.9200	18.9200	18.9200	18.9200	-4.444%	2	461	-16.755%
2025-11-26	19.8000	19.8000	19.8000	19.8000	-0.302%	1	459	-20.455%
2025-11-25	19.8600	19.8600	19.8600	19.8600	-4.381%	2	459	-20.695%
2025-11-24	21.7700	21.8000	20.7700	20.7700	-9.696%	5	458	-24.169%
2025-11-20	23.0000	23.0000	23.0000	23.0000	+15.000%	1	455	-31.522%
2025-11-14	20.0000	20.0000	20.0000	20.0000	-7.621%	4	455	-21.250%
2025-11-13	20.4500	21.6500	20.4500	21.6500	+15.160%	31	455	-27.252%
2025-11-12	17.8300	18.8000	17.8300	18.8000	+6.455%	189	455	-16.223%
2025-11-10	17.7100	17.7100	17.6600	17.6600	+1.963%	6	323	-10.815%
2025-11-06	17.3200	17.3200	17.3200	17.3200	-6.832%	2	317	-9.065%
2025-11-05	18.7300	18.7300	18.5900	18.5900	-1.744%	2	315	-15.277%
2025-11-04	17.4500	19.9500	17.4500	18.9200	+7.806%	4	314	-16.755%
2025-11-03	17.5500	17.5500	17.5500	17.5500	+1.798%	1	313	-10.256%
2025-10-29	17.2400	17.2400	17.2400	17.2400	-1.033%	1	313	-8.643%
2025-10-28	16.3500	17.4300	16.3500	17.4200	+8.875%	76	313	-9.587%
2025-10-27	16.0000	16.0000	16.0000	16.0000	-8.309%	1	237	-1.563%
2025-10-24	17.9500	17.9500	17.4500	17.4500	-3.056%	155	237	-9.742%
2025-10-23	18.0000	18.0000	18.0000	18.0000	+2.857%	2	83	-12.500%
2025-10-21	17.8500	17.8500	17.5000	17.5000	+5.105%	2	83	-10.000%
2025-10-20	17.5000	17.5000	16.6500	16.6500	+2.273%	3	84	-5.405%
2025-10-16	16.2800	16.2800	16.2800	16.2800	+11.890%	1	83	-3.256%
2025-10-14	14.5500	14.5500	14.5500	14.5500	+3.929%	32	82	+8.247%
2025-10-13	14.0000	14.0000	14.0000	14.0000	-5.533%	1	50	+12.500%
2025-10-08	14.2100	14.8200	14.2100	14.8200	+5.106%	7	50	+6.275%
2025-10-03	13.9500	14.1000	13.9500	14.1000	-1.399%	2	55	+11.702%
2025-10-02	14.7300	14.7300	14.3000	14.3000	-8.039%	6	55	+10.140%
2025-10-01	15.5000	15.5500	15.5000	15.5500	0.000%	49	49	+1.286%

.dark-mode .FKT3lq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FKT3lq{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260918P55IONQ Sep 18 2026 55.00 Put (IONQ260918P00055000)option OPRA

IONQ20260918P55
IONQ Sep 18 2026 55.00 Put (IONQ260918P00055000)
option OPRA