Dark

IONQ20261016P25
IONQ Oct 16 2026 25.00 Put (IONQ261016P00025000)
option OPRA

EOD

Aug 5, 2026

0.8500+8.974%(+0.0700)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.8500	0.8500	0.8000	0.8500	+8.974%	6	445	0.000%
2026-08-04	0.9500	0.9600	0.7800	0.7800	-25.714%	25	445	+8.974%
2026-08-03	1.2500	1.2500	1.0500	1.0500	-29.530%	13	463	-19.048%
2026-07-31	1.4800	1.4900	1.4800	1.4900	-9.697%	40	458	-42.953%
2026-07-30	2.0000	2.0000	1.6500	1.6500	-28.261%	75	418	-48.485%
2026-07-29	2.2100	2.3000	2.2100	2.3000	+17.347%	54	403	-63.043%
2026-07-28	2.0800	2.0800	1.9500	1.9600	+6.522%	13	350	-56.633%
2026-07-27	1.5900	1.8400	1.5900	1.8400	-21.030%	7	348	-53.804%
2026-07-24	2.2000	2.3300	2.1000	2.3300	+12.560%	56	349	-63.519%
2026-07-23	2.1500	2.2500	1.9500	2.0700	+0.976%	20	335	-58.937%
2026-07-22	1.9400	2.0500	1.9200	2.0500	+4.061%	55	341	-58.537%
2026-07-21	1.9800	1.9800	1.9500	1.9700	-5.742%	4	335	-56.853%
2026-07-20	2.1000	2.1200	2.0900	2.0900	-3.687%	35	334	-59.330%
2026-07-17	2.1500	2.4000	2.0100	2.1700	+2.358%	20	335	-60.829%
2026-07-16	1.8000	2.2100	1.8000	2.1200	+28.485%	63	324	-59.906%
2026-07-15	1.5000	1.6500	1.5000	1.6500	+12.245%	35	298	-48.485%
2026-07-14	1.4700	1.4700	1.4700	1.4700	-5.769%	1	297	-42.177%
2026-07-13	1.1900	1.5600	1.1900	1.5600	+31.092%	13	296	-45.513%
2026-07-10	1.0500	1.1900	1.0500	1.1900	+10.185%	41	287	-28.571%
2026-07-09	1.0800	1.0800	1.0800	1.0800	-6.897%	1	319	-21.296%
2026-07-08	1.1600	1.1600	1.1600	1.1600	+18.367%	2	318	-26.724%
2026-06-25	1.0000	1.0000	0.9800	0.9800	+44.118%	7	318	-13.265%
2026-06-22	0.6800	0.6800	0.6800	0.6800	-18.072%	7	320	+25.000%
2026-06-17	0.8300	0.8300	0.8300	0.8300	-27.193%	1	315	+2.410%
2026-06-09	1.2300	1.2300	1.1400	1.1400	+26.667%	21	315	-25.439%
2026-06-08	0.8800	0.9000	0.8800	0.9000	-14.286%	16	324	-5.556%
2026-06-05	0.9500	1.0500	0.9500	1.0500	+28.049%	2	309	-19.048%
2026-06-04	0.7400	0.8200	0.7400	0.8200	+12.329%	5	310	+3.659%
2026-06-03	0.7300	0.7300	0.7300	0.7300	-1.351%	2	314	+16.438%
2026-06-02	0.7400	0.7400	0.7400	0.7400	-17.778%	2	314	+14.865%
2026-05-29	0.9000	0.9000	0.9000	0.9000	+7.143%	3	312	-5.556%
2026-05-28	0.8400	0.8400	0.8000	0.8400	-8.696%	17	312	+1.190%
2026-05-27	0.9200	0.9200	0.9200	0.9200	0.000%	1	296	-7.609%
2026-05-26	1.0100	1.0100	0.9200	0.9200	-17.117%	6	297	-7.609%
2026-05-22	1.1100	1.1100	1.1100	1.1100	-1.770%	1	293	-23.423%
2026-05-21	1.1200	1.1500	1.1200	1.1300	-11.024%	12	292	-24.779%
2026-05-20	1.4800	1.4800	1.2600	1.2700	-16.993%	105	292	-33.071%
2026-05-19	1.7000	1.7000	1.5300	1.5300	+2.000%	3	194	-44.444%
2026-05-18	1.5000	1.6000	1.5000	1.5000	+20.968%	103	194	-43.333%
2026-05-14	1.3600	1.3600	1.2400	1.2400	-6.767%	12	194	-31.452%
2026-05-13	1.2900	1.3300	1.2900	1.3300	-6.993%	2	196	-36.090%
2026-05-12	1.4300	1.4300	1.4300	1.4300	+2.143%	1	196	-40.559%
2026-05-11	1.5000	1.5000	1.4000	1.4000	-13.043%	3	196	-39.286%
2026-05-08	1.4700	1.6100	1.4700	1.6100	-5.294%	3	195	-47.205%
2026-05-07	1.7000	1.7000	1.7000	1.7000	+6.250%	6	193	-50.000%
2026-05-06	1.7000	1.7000	1.6000	1.6000	-16.230%	23	190	-46.875%
2026-05-05	2.0000	2.0000	1.8800	1.9100	-1.036%	6	203	-55.497%
2026-05-04	1.8300	1.9300	1.8300	1.9300	-3.500%	2	204	-55.959%
2026-05-01	2.1200	2.1200	1.9500	2.0000	-5.660%	49	198	-57.500%
2026-04-30	2.0900	2.1200	2.0900	2.1200	-17.510%	2	198	-59.906%
2026-04-29	2.6600	2.6600	2.5400	2.5700	+9.362%	3	197	-66.926%
2026-04-28	2.4200	2.5000	2.2300	2.3500	+7.798%	93	194	-63.830%
2026-04-27	2.3200	2.3500	2.1500	2.1800	-12.800%	9	105	-61.009%
2026-04-24	2.5000	2.5000	2.5000	2.5000	+2.881%	11	98	-66.000%
2026-04-23	2.2000	2.4300	2.2000	2.4300	-8.302%	43	89	-65.021%
2026-04-16	2.7100	2.7100	2.6500	2.6500	-9.864%	4	67	-67.925%
2026-04-15	3.0000	3.0000	2.9400	2.9400	-24.615%	2	67	-71.088%
2026-04-14	3.3600	3.9000	3.3600	3.9000	-8.879%	14	67	-78.205%
2026-04-13	4.8400	4.8400	4.2800	4.2800	-9.895%	6	62	-80.140%
2026-04-10	4.8000	4.8000	4.7500	4.7500	+2.151%	27	59	-82.105%
2026-04-08	4.0000	4.6500	4.0000	4.6500	-9.709%	13	42	-81.720%
2026-04-07	5.1500	5.1500	5.1500	5.1500	+7.292%	2	42	-83.495%
2026-04-01	4.7500	4.8000	4.7500	4.8000	-6.796%	8	40	-82.292%
2026-03-31	5.2000	5.3500	5.1000	5.1500	-4.097%	13	34	-83.495%
2026-03-30	5.3700	5.3700	5.3700	5.3700	+1.898%	8	36	-84.171%
2026-03-27	4.9500	5.2700	4.9500	5.2700	+26.379%	12	28	-83.871%
2026-03-26	4.1500	4.1700	4.1500	4.1700	+4.250%	4	23	-79.616%
2026-03-24	4.1000	4.1000	4.0000	4.0000	0.000%	8	20	-78.750%
2026-03-23	4.0500	4.0500	4.0000	4.0000	-8.676%	6	17	-78.750%
2026-03-20	4.3800	4.3800	4.3800	4.3800	+10.327%	5	15	-80.594%
2026-03-16	3.9700	3.9700	3.9700	3.9700	-6.588%	1	12	-78.589%
2026-03-12	4.1700	4.2500	4.1700	4.2500	+2.410%	3	12	-80.000%
2026-03-09	4.2000	4.2000	4.1500	4.1500	+12.162%	2	9	-79.518%
2026-02-27	3.6200	3.7000	3.6200	3.7000	-1.857%	2	9	-77.027%
2026-02-26	3.7700	3.7700	3.7700	3.7700	-24.750%	2	7	-77.454%
2026-02-20	5.0100	5.0100	5.0100	5.0100	+5.474%	1	6	-83.034%
2026-02-17	4.7500	4.7500	4.7500	4.7500	-16.667%	1	5	-82.105%
2026-02-13	5.7000	5.7000	5.7000	5.7000	+1.786%	1	5	-85.088%
2026-02-05	5.0100	5.6000	5.0100	5.6000	+50.943%	2	5	-84.821%
2026-02-03	3.7100	3.7100	3.7100	3.7100	+34.909%	1	4	-77.089%
2026-01-21	2.7500	2.7500	2.7500	2.7500	+17.521%	1	3	-69.091%
2026-01-20	2.3400	2.3400	2.3400	2.3400	-4.098%	1	3	-63.675%
2026-01-15	2.4400	2.4400	2.4400	2.4400	-2.400%	1	2	-65.164%
2026-01-12	2.5000	2.5000	2.5000	2.5000	0.000%	1	1	-66.000%

.dark-mode .KHWMMJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KHWMMJ{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261016P25IONQ Oct 16 2026 25.00 Put (IONQ261016P00025000)option OPRA

IONQ20261016P25
IONQ Oct 16 2026 25.00 Put (IONQ261016P00025000)
option OPRA