Dark

IONQ20260918P60
IONQ Sep 18 2026 60.00 Put (IONQ260918P00060000)
option OPRA

EOD

Aug 5, 2026

20.69+5.186%(+1.02)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	20.6900	20.6900	20.6900	20.6900	+5.186%	4	972	0.000%
2026-08-04	20.7800	20.7800	19.6700	19.6700	-11.236%	2	972	+5.186%
2026-08-03	22.1600	22.1600	22.1600	22.1600	-14.407%	4	973	-6.634%
2026-07-30	25.6800	25.8900	25.6800	25.8900	-5.165%	3	970	-20.085%
2026-07-29	26.8800	28.0600	26.8800	27.3000	+0.924%	12	967	-24.212%
2026-07-28	27.1300	27.1300	27.0500	27.0500	+6.917%	2	974	-23.512%
2026-07-27	26.1900	26.1900	25.3000	25.3000	-7.495%	5	972	-18.221%
2026-07-24	27.5100	27.5100	27.3500	27.3500	+3.013%	7	977	-24.351%
2026-07-23	26.2400	26.5500	26.2400	26.5500	+5.777%	4	981	-22.072%
2026-07-21	25.3000	25.3000	25.0000	25.1000	-2.106%	3	983	-17.570%
2026-07-20	25.8100	25.8100	25.6400	25.6400	-2.916%	2	983	-19.306%
2026-07-17	26.1000	27.2600	26.1000	26.4100	+5.429%	27	981	-21.658%
2026-07-16	25.0500	25.0500	25.0500	25.0500	+8.442%	1	996	-17.405%
2026-07-15	22.0200	23.9700	22.0200	23.1000	+3.587%	7	997	-10.433%
2026-07-14	22.1600	22.3000	22.1600	22.3000	+0.135%	6	994	-7.220%
2026-07-13	21.1000	22.3400	21.1000	22.2700	+14.676%	39	988	-7.095%
2026-07-10	18.8500	19.4400	18.8500	19.4200	+9.408%	4	1,005	+6.540%
2026-07-07	18.6000	18.6000	17.7500	17.7500	+30.515%	4	1,001	+16.563%
2026-07-01	13.6000	13.6000	13.6000	13.6000	-3.955%	1	1,002	+52.132%
2026-06-30	13.8800	14.1600	13.8800	14.1600	+2.165%	4	1,001	+46.116%
2026-06-29	14.6800	14.8500	13.8600	13.8600	-7.291%	11	1,001	+49.278%
2026-06-26	14.9500	14.9500	14.9500	14.9500	-3.548%	1	1,000	+38.395%
2026-06-25	15.6000	15.6000	15.5000	15.5000	+8.014%	3	1,000	+33.484%
2026-06-24	12.8900	14.8000	12.8900	14.3500	+15.726%	124	1,000	+44.181%
2026-06-23	11.8000	12.4000	11.8000	12.4000	-0.800%	48	895	+66.855%
2026-06-22	13.0400	13.0400	11.0300	12.5000	-11.536%	122	847	+65.520%
2026-06-18	14.5000	14.5400	14.0200	14.1300	+5.448%	13	736	+46.426%
2026-06-17	12.8500	13.4000	12.8000	13.4000	+6.773%	59	736	+54.403%
2026-06-16	11.6600	12.5500	11.6600	12.5500	+13.063%	12	736	+64.861%
2026-06-15	11.1000	11.1000	11.1000	11.1000	-14.615%	1	734	+86.396%
2026-06-11	13.3000	13.9500	13.0000	13.0000	+1.483%	26	735	+59.154%
2026-06-10	12.9000	12.9000	12.8100	12.8100	-5.809%	11	726	+61.514%
2026-06-09	12.5000	15.1200	12.5000	13.6000	+17.040%	29	728	+52.132%
2026-06-08	12.1000	12.1000	11.1700	11.6200	-17.000%	21	712	+78.055%
2026-06-05	12.4100	14.0000	12.0200	14.0000	+28.440%	10	705	+47.786%
2026-06-04	10.6000	10.9000	10.2300	10.9000	+15.222%	8	705	+89.817%
2026-06-03	9.4600	9.4600	9.4600	9.4600	-1.356%	1	699	+118.710%
2026-06-02	9.8700	9.8700	9.5200	9.5900	-5.796%	6	698	+115.746%
2026-06-01	9.4700	10.1800	9.4700	10.1800	-0.196%	25	699	+103.242%
2026-05-29	10.2500	10.2500	10.0000	10.2000	-1.449%	3	682	+102.843%
2026-05-28	10.3000	10.6200	10.2000	10.3500	-10.000%	18	681	+99.903%
2026-05-27	11.5500	11.5500	11.2700	11.5000	-3.442%	8	679	+79.913%
2026-05-22	13.2400	13.2400	11.6000	11.9100	-14.317%	23	672	+73.720%
2026-05-21	13.9000	13.9000	13.2500	13.9000	-20.571%	90	667	+48.849%
2026-05-19	17.5000	17.5000	17.5000	17.5000	+6.125%	20	667	+18.229%
2026-05-15	16.6800	16.6800	16.3300	16.4900	+16.537%	4	596	+25.470%
2026-05-14	14.9500	14.9500	13.9500	14.1500	-7.516%	36	594	+46.219%
2026-05-13	15.2500	15.3000	15.1000	15.3000	+2.068%	9	564	+35.229%
2026-05-12	14.9900	14.9900	14.9900	14.9900	+1.627%	1	564	+38.025%
2026-05-11	15.0700	15.0700	14.7500	14.7500	-14.244%	32	564	+40.271%
2026-05-06	16.5700	17.2000	16.5700	17.2000	-13.524%	4	531	+20.291%
2026-05-05	19.8900	19.8900	19.8900	19.8900	-12.185%	1	531	+4.022%
2026-04-27	22.6000	22.6500	22.6000	22.6500	+0.443%	8	531	-8.653%
2026-04-24	22.5500	22.5500	22.5500	22.5500	+4.640%	6	525	-8.248%
2026-04-23	21.5500	21.5500	21.5500	21.5500	+8.838%	4	525	-3.991%
2026-04-22	19.8000	19.8000	19.8000	19.8000	-16.456%	1	525	+4.495%
2026-04-16	23.7000	23.7000	23.7000	23.7000	+2.597%	27	525	-12.700%
2026-04-15	25.6400	25.6400	22.9500	23.1000	-26.550%	100	525	-10.433%
2026-04-01	31.4500	31.4500	31.4500	31.4500	+4.763%	1	497	-34.213%
2026-03-26	30.0200	30.0200	30.0200	30.0200	+5.481%	1	496	-31.079%
2026-03-13	28.4600	28.4600	28.4600	28.4600	+2.411%	4	496	-27.301%
2026-03-09	27.7900	27.7900	27.7900	27.7900	+2.132%	2	492	-25.549%
2026-03-05	27.2100	27.2100	27.2100	27.2100	+5.999%	1	490	-23.962%
2026-03-04	25.3000	25.6700	25.3000	25.6700	-17.460%	2	489	-19.400%
2026-02-12	31.1000	31.1000	31.1000	31.1000	+1.967%	2	488	-33.473%
2026-02-06	30.5000	30.5000	30.5000	30.5000	-1.613%	2	488	-32.164%
2026-02-05	31.0000	31.0000	31.0000	31.0000	+7.751%	1	486	-33.258%
2026-02-04	27.3300	28.7700	27.3300	28.7700	+10.782%	11	486	-28.085%
2026-02-02	24.8000	25.9800	24.8000	25.9700	+4.718%	203	497	-20.331%
2026-01-30	25.1000	25.1200	24.8000	24.8000	+9.251%	13	318	-16.573%
2026-01-27	22.7000	22.7000	22.7000	22.7000	-1.518%	1	326	-8.855%
2026-01-26	23.0500	23.0500	23.0500	23.0500	+12.056%	1	326	-10.239%
2026-01-23	20.5700	20.5700	20.5700	20.5700	+0.833%	4	326	+0.583%
2026-01-12	20.4000	20.4000	20.4000	20.4000	+2.000%	3	330	+1.422%
2026-01-09	19.8000	20.0000	19.8000	20.0000	0.000%	3	333	+3.450%
2026-01-08	20.6000	20.6000	20.0000	20.0000	-2.676%	23	333	+3.450%
2026-01-07	20.0500	20.5500	20.0500	20.5500	+1.733%	8	324	+0.681%
2026-01-06	20.8000	21.3500	20.2000	20.2000	-1.463%	11	330	+2.426%
2026-01-05	20.7000	20.7000	20.5000	20.5000	-6.178%	2	337	+0.927%
2026-01-02	22.3000	22.5000	21.8500	21.8500	+0.924%	9	337	-5.309%
2025-12-30	22.3000	22.3000	21.6500	21.6500	+5.610%	9	328	-4.434%
2025-12-24	20.7500	20.7500	20.5000	20.5000	+3.171%	16	332	+0.927%
2025-12-23	19.2500	19.8700	19.2500	19.8700	+1.120%	10	332	+4.127%
2025-12-22	19.6500	19.6500	19.6500	19.6500	-7.311%	13	329	+5.293%
2025-12-16	21.2000	21.2000	21.2000	21.2000	+6.000%	5	329	-2.406%
2025-12-12	20.0000	20.0500	20.0000	20.0000	0.000%	11	324	+3.450%
2025-12-09	20.0000	20.0000	20.0000	20.0000	-2.439%	2	320	+3.450%
2025-12-04	20.5000	20.5000	20.5000	20.5000	-7.658%	2	320	+0.927%
2025-12-03	22.2000	22.2000	22.2000	22.2000	-4.516%	1	322	-6.802%
2025-12-01	23.2500	23.2500	23.2500	23.2500	-6.814%	1	322	-11.011%
2025-11-24	25.6500	25.6500	24.9500	24.9500	-12.395%	11	321	-17.074%
2025-11-21	28.3600	28.4800	28.3600	28.4800	+16.961%	2	311	-27.353%
2025-11-14	25.1500	25.1500	24.3500	24.3500	-4.020%	5	311	-15.031%
2025-11-13	24.3000	25.6800	24.3000	25.3700	+12.756%	6	313	-18.447%
2025-11-12	22.5000	22.5000	22.5000	22.5000	+5.140%	1	314	-8.044%
2025-11-11	21.3700	21.4000	21.3700	21.4000	+4.645%	2	314	-3.318%
2025-11-10	20.4500	20.4500	20.4500	20.4500	-9.793%	3	314	+1.174%
2025-11-07	22.6700	22.6700	22.6700	22.6700	+2.486%	1	314	-8.734%
2025-11-05	22.1200	22.1200	22.1200	22.1200	+10.600%	1	314	-6.465%
2025-10-31	20.0000	20.0000	20.0000	20.0000	-1.235%	2	314	+3.450%
2025-10-29	21.0000	21.0000	20.2500	20.2500	-2.878%	4	314	+2.173%
2025-10-28	20.8500	20.8500	20.8500	20.8500	+5.838%	1	312	-0.767%
2025-10-27	19.9500	19.9500	19.3400	19.7000	-2.716%	24	300	+5.025%
2025-10-24	20.2500	20.2500	20.2500	20.2500	-2.644%	3	300	+2.173%
2025-10-23	20.0500	21.1000	20.0500	20.8000	-8.972%	5	297	-0.529%
2025-10-22	22.8500	22.8500	22.8500	22.8500	+10.120%	2	293	-9.453%
2025-10-21	20.7000	21.8300	20.7000	20.7500	-0.240%	4	293	-0.289%
2025-10-20	20.0000	20.8000	20.0000	20.8000	+5.051%	163	291	-0.529%
2025-10-17	20.5000	20.5000	19.8000	19.8000	+1.175%	2	128	+4.495%
2025-10-16	18.0700	19.5700	18.0700	19.5700	+6.823%	26	126	+5.723%
2025-10-15	17.5000	18.5000	17.5000	18.3200	+10.030%	92	113	+12.937%
2025-10-14	16.6900	16.6900	16.6500	16.6500	+5.047%	13	33	+24.264%
2025-10-13	16.5000	16.5000	15.8500	15.8500	-12.960%	8	25	+30.536%
2025-10-10	17.1400	18.2100	16.1000	18.2100	+1.167%	14	28	+13.619%
2025-10-09	17.2700	18.0000	17.2700	18.0000	-0.552%	10	29	+14.944%
2025-10-08	16.7400	18.1000	16.7400	18.1000	+9.036%	19	19	+14.309%
2025-10-03	16.6000	16.6000	16.6000	16.6000	-6.532%	1	1	+24.639%
2025-10-02	17.7600	17.7600	17.7600	17.7600	0.000%	1	1	+16.498%

.dark-mode .CkCpKy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CkCpKy{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260918P60IONQ Sep 18 2026 60.00 Put (IONQ260918P00060000)option OPRA

IONQ20260918P60
IONQ Sep 18 2026 60.00 Put (IONQ260918P00060000)
option OPRA