Dark

IONQ20260918P65
IONQ Sep 18 2026 65.00 Put (IONQ260918P00065000)
option OPRA

EOD

Aug 3, 2026

25.98-19.691%(-6.37)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	27.1500	27.1500	25.8800	25.9800	-19.691%	15	198	0.000%
2026-07-29	32.3500	32.3500	32.3500	32.3500	+2.698%	7	193	-19.691%
2026-07-28	31.5000	31.5000	31.5000	31.5000	+1.711%	10	186	-17.524%
2026-07-27	29.2000	30.9700	29.2000	30.9700	+3.302%	3	196	-16.112%
2026-07-21	29.8800	29.9800	29.8800	29.9800	-3.290%	2	199	-13.342%
2026-07-20	30.3300	31.0000	30.3300	31.0000	-1.085%	33	197	-16.194%
2026-07-17	31.3800	31.3800	31.3400	31.3400	+6.708%	2	228	-17.103%
2026-07-16	29.3700	29.3700	29.3700	29.3700	+3.525%	1	230	-11.542%
2026-07-15	27.8800	28.6200	27.8800	28.3700	+6.175%	5	229	-8.424%
2026-07-14	26.6000	26.7200	26.6000	26.7200	-1.584%	4	232	-2.769%
2026-07-13	26.4700	27.1500	26.4700	27.1500	+14.076%	6	228	-4.309%
2026-07-10	23.8000	23.8000	23.8000	23.8000	+5.543%	1	232	+9.160%
2026-07-09	22.3500	22.5500	22.3500	22.5500	+2.407%	11	232	+15.211%
2026-07-08	22.0200	22.0200	22.0200	22.0200	-0.811%	1	221	+17.984%
2026-07-07	22.2000	22.2000	22.2000	22.2000	+31.128%	1	220	+17.027%
2026-07-01	16.9300	16.9300	16.9300	16.9300	+0.059%	1	219	+53.455%
2026-06-30	17.7800	17.7800	16.9200	16.9200	-9.712%	41	218	+53.546%
2026-06-26	19.1600	19.1600	18.7000	18.7400	-2.851%	21	192	+38.634%
2026-06-25	19.0700	19.4500	18.8000	19.2900	+6.929%	8	190	+34.681%
2026-06-24	17.1000	18.0400	17.1000	18.0400	+12.050%	6	187	+44.013%
2026-06-23	15.3000	16.1000	15.3000	16.1000	+12.039%	12	185	+61.366%
2026-06-22	14.3700	14.3700	14.3700	14.3700	+3.755%	2	174	+80.793%
2026-06-15	14.2500	14.2500	13.8500	13.8500	-14.979%	21	172	+87.581%
2026-06-12	15.9000	16.2900	15.4000	16.2900	-5.838%	6	153	+59.484%
2026-06-11	17.3000	17.3000	17.3000	17.3000	+3.160%	1	150	+50.173%
2026-06-10	16.9100	16.9100	16.7700	16.7700	+1.024%	21	149	+54.919%
2026-06-09	15.8500	16.6000	15.8500	16.6000	+12.162%	11	148	+56.506%
2026-06-08	15.1100	15.5400	14.5700	14.8000	-9.976%	31	148	+75.541%
2026-06-05	15.6500	16.4400	15.6500	16.4400	+17.429%	6	157	+58.029%
2026-06-04	14.0000	14.0000	14.0000	14.0000	+15.226%	2	157	+85.571%
2026-06-03	12.9000	13.0100	12.1500	12.1500	+0.914%	8	157	+113.827%
2026-06-02	12.2000	12.7200	12.0400	12.0400	-5.495%	21	152	+115.781%
2026-06-01	12.2900	12.7500	12.2900	12.7400	-0.624%	20	136	+103.925%
2026-05-29	12.7500	13.5000	12.7500	12.8200	-0.543%	12	121	+102.652%
2026-05-28	13.2500	13.3000	12.8000	12.8900	-13.023%	65	119	+101.552%
2026-05-27	15.2000	15.2000	14.8200	14.8200	-2.820%	6	75	+75.304%
2026-05-26	15.5500	15.5500	15.2500	15.2500	-15.042%	8	70	+70.361%
2026-05-14	18.3500	18.3500	17.9500	17.9500	-5.576%	10	63	+44.735%
2026-05-12	18.9700	19.0500	18.9700	19.0100	+3.315%	6	56	+36.665%
2026-05-11	18.4300	18.5700	17.8500	18.4000	-8.911%	28	56	+41.196%
2026-05-06	21.2000	21.2000	20.1700	20.2000	-24.373%	25	65	+28.614%
2026-04-27	26.7100	26.7100	26.7100	26.7100	-25.806%	3	53	-2.733%
2026-04-06	36.0000	36.0000	36.0000	36.0000	+4.076%	5	50	-27.833%
2026-03-19	34.6000	34.6000	34.5900	34.5900	+10.019%	4	45	-24.892%
2026-03-06	31.4400	31.4400	31.4400	31.4400	-7.909%	1	41	-17.366%
2026-02-12	34.1400	34.1400	34.1400	34.1400	+0.560%	2	40	-23.902%
2026-02-04	33.9500	33.9500	33.9500	33.9500	+11.311%	1	38	-23.476%
2026-02-02	30.5000	30.5000	30.5000	30.5000	+29.787%	3	38	-14.820%
2026-01-09	23.3000	23.5000	23.3000	23.5000	-1.053%	5	37	+10.553%
2026-01-08	24.2000	24.2000	23.3500	23.7500	-0.628%	6	37	+9.389%
2026-01-07	23.4500	23.9000	23.4500	23.9000	-3.629%	6	39	+8.703%
2026-01-06	24.5500	24.8000	24.3500	24.8000	+2.058%	4	45	+4.758%
2026-01-05	24.6000	24.6000	24.3000	24.3000	-5.814%	16	37	+6.914%
2025-12-26	25.8000	25.8000	25.8000	25.8000	+5.521%	1	37	+0.698%
2025-12-24	24.2500	24.4500	24.2500	24.4500	+8.909%	6	39	+6.258%
2025-12-22	22.4500	22.4500	22.4500	22.4500	-10.056%	1	39	+15.724%
2025-12-19	24.9600	24.9600	24.9600	24.9600	+0.645%	1	38	+4.087%
2025-12-16	25.2000	25.2000	24.8000	24.8000	+9.011%	10	37	+4.758%
2025-12-09	22.7500	22.7500	22.7500	22.7500	-3.805%	1	28	+14.198%
2025-12-08	23.7000	23.7500	23.6500	23.6500	-15.233%	8	28	+9.852%
2025-11-24	29.7000	29.8000	27.9000	27.9000	+11.689%	12	20	-6.882%
2025-11-10	24.8500	24.9800	24.8500	24.9800	-4.474%	4	17	+4.003%
2025-11-07	26.1500	26.1500	26.1500	26.1500	+3.156%	12	18	-0.650%
2025-11-05	25.3500	25.3500	25.3500	25.3500	-1.170%	1	22	+2.485%
2025-11-04	25.6500	25.6500	25.6500	25.6500	+10.370%	3	23	+1.287%
2025-10-31	23.2400	23.2400	23.2400	23.2400	-1.775%	1	23	+11.790%
2025-10-30	23.7000	23.7000	23.6600	23.6600	+3.454%	2	23	+9.806%
2025-10-28	22.8700	22.8700	22.8700	22.8700	-6.653%	5	22	+13.599%
2025-10-24	24.0000	24.5000	24.0000	24.5000	+3.594%	16	25	+6.041%
2025-10-20	23.6500	23.6500	23.6500	23.6500	+0.638%	2	20	+9.852%
2025-10-17	23.5000	23.5000	23.5000	23.5000	+4.213%	1	22	+10.553%
2025-10-16	20.8500	22.5500	20.8000	22.5500	+7.895%	14	23	+15.211%
2025-10-15	20.3000	20.9000	20.3000	20.9000	+3.619%	11	30	+24.306%
2025-10-14	20.0000	20.1700	20.0000	20.1700	-3.952%	2	20	+28.805%
2025-10-13	19.7000	21.0000	18.7400	21.0000	+5.528%	12	21	+23.714%
2025-10-10	20.0000	20.0000	19.9000	19.9000	-0.995%	5	15	+30.553%
2025-10-09	20.0900	20.3100	20.0900	20.1000	-2.522%	4	14	+29.254%
2025-10-08	20.0000	20.6200	20.0000	20.6200	+4.670%	7	15	+25.994%
2025-10-07	19.0000	19.7000	18.5500	19.7000	+0.254%	9	18	+31.878%
2025-10-03	20.3000	20.3000	19.5000	19.6500	-8.092%	4	11	+32.214%
2025-10-02	21.3800	21.3800	21.3800	21.3800	-0.973%	1	10	+21.515%
2025-10-01	21.9000	21.9000	21.5900	21.5900	-6.130%	4	9	+20.333%
2025-09-30	23.0000	23.0000	23.0000	23.0000	+4.167%	1	9	+12.957%
2025-09-29	21.4600	22.0800	21.4100	22.0800	0.000%	8	8	+17.663%

.dark-mode .QN2gMh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QN2gMh{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260918P65IONQ Sep 18 2026 65.00 Put (IONQ260918P00065000)option OPRA

IONQ20260918P65
IONQ Sep 18 2026 65.00 Put (IONQ260918P00065000)
option OPRA