Dark

IONQ20261016P35
IONQ Oct 16 2026 35.00 Put (IONQ261016P00035000)
option OPRA

EOD

Aug 5, 2026

4.05+9.756%(+0.36)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.6000	4.3500	3.6000	4.0500	+9.756%	32	769	0.000%
2026-08-04	4.0000	4.1500	3.5000	3.6900	-18.182%	37	760	+9.756%
2026-08-03	4.4000	4.5100	4.2000	4.5100	-16.327%	15	764	-10.200%
2026-07-31	5.5000	5.7000	5.3500	5.3900	-12.358%	43	772	-24.861%
2026-07-30	6.1000	6.4000	6.0500	6.1500	-13.986%	64	763	-34.146%
2026-07-29	6.9500	7.1500	6.9500	7.1500	+5.769%	9	751	-43.357%
2026-07-28	7.0000	7.4500	6.6000	6.7600	+2.892%	172	746	-40.089%
2026-07-27	5.5500	6.5700	5.5500	6.5700	-5.195%	73	642	-38.356%
2026-07-24	6.9600	7.1500	6.8200	6.9300	+3.433%	56	630	-41.558%
2026-07-23	6.8600	6.8700	6.6900	6.7000	+1.515%	32	589	-39.552%
2026-07-22	6.3900	6.6000	6.2200	6.6000	+2.484%	37	573	-38.636%
2026-07-21	6.3000	6.4400	6.1000	6.4400	-4.593%	116	579	-37.112%
2026-07-20	6.5500	6.7500	6.5400	6.7500	+1.504%	106	527	-40.000%
2026-07-17	6.9200	7.0100	6.6300	6.6500	+0.151%	8	445	-39.098%
2026-07-16	6.0000	6.6500	6.0000	6.6400	+18.571%	19	439	-39.006%
2026-07-15	5.6000	5.8000	5.5500	5.6000	+9.375%	129	438	-27.679%
2026-07-14	4.9000	5.3100	4.9000	5.1200	-5.185%	10	397	-20.898%
2026-07-13	4.5500	5.4000	4.5500	5.4000	+36.020%	221	396	-25.000%
2026-07-10	4.0500	4.1900	3.9700	3.9700	+3.117%	20	333	+2.015%
2026-07-09	3.9000	3.9000	3.8000	3.8500	-8.333%	24	322	+5.195%
2026-07-08	3.9000	4.2000	3.8300	4.2000	+12.903%	27	307	-3.571%
2026-07-07	3.9000	4.0000	3.6700	3.7200	+24.000%	15	298	+8.871%
2026-07-06	3.1500	3.1500	3.0000	3.0000	-7.692%	11	290	+35.000%
2026-07-02	3.0900	3.2500	3.0900	3.2500	+13.240%	13	266	+24.615%
2026-06-30	3.0000	3.0000	2.8700	2.8700	-0.692%	2	266	+41.115%
2026-06-29	2.8900	2.9000	2.8900	2.8900	-5.246%	34	265	+40.138%
2026-06-26	3.0500	3.0500	3.0500	3.0500	-1.294%	1	267	+32.787%
2026-06-24	3.0000	3.0900	3.0000	3.0900	+12.774%	13	266	+31.068%
2026-06-23	2.6500	2.9700	2.6500	2.7400	+11.837%	63	253	+47.810%
2026-06-22	2.4500	2.4500	2.4500	2.4500	-11.552%	1	238	+65.306%
2026-06-18	2.7700	2.7700	2.7700	2.7700	+0.727%	10	227	+46.209%
2026-06-17	2.7500	2.7500	2.7500	2.7500	+14.583%	1	227	+47.273%
2026-06-15	2.4000	2.4000	2.4000	2.4000	-15.789%	1	227	+68.750%
2026-06-12	2.9100	3.0000	2.8500	2.8500	-8.065%	24	226	+42.105%
2026-06-11	3.1000	3.1000	3.1000	3.1000	0.000%	1	222	+30.645%
2026-06-10	3.1000	3.1000	3.1000	3.1000	-6.907%	5	221	+30.645%
2026-06-09	2.6900	3.3300	2.6900	3.3300	+33.200%	5	221	+21.622%
2026-06-08	2.7900	2.8200	2.5000	2.5000	-21.630%	14	224	+62.000%
2026-06-05	2.8700	3.1900	2.8700	3.1900	+48.372%	2	221	+26.959%
2026-06-03	2.0900	2.1700	2.0400	2.1500	+0.467%	20	221	+88.372%
2026-06-01	2.2100	2.2100	2.0000	2.1400	-2.283%	6	234	+89.252%
2026-05-29	2.1000	2.3400	2.1000	2.1900	-3.097%	4	235	+84.932%
2026-05-28	2.4800	2.4800	2.2600	2.2600	-9.600%	7	235	+79.204%
2026-05-27	3.0000	3.0000	2.5000	2.5000	-7.063%	48	235	+62.000%
2026-05-26	2.6500	2.6900	2.6500	2.6900	-5.944%	7	202	+50.558%
2026-05-22	2.6300	2.8600	2.6300	2.8600	-9.494%	4	203	+41.608%
2026-05-21	3.3500	3.3500	3.1600	3.1600	-13.425%	5	202	+28.165%
2026-05-20	4.0800	4.0800	3.6500	3.6500	-17.978%	2	202	+10.959%
2026-05-19	4.4500	4.5600	4.2500	4.4500	+2.771%	6	205	-8.989%
2026-05-18	4.3900	4.3900	4.3300	4.3300	+6.388%	3	205	-6.467%
2026-05-15	4.0100	4.0700	4.0100	4.0700	+19.706%	3	205	-0.491%
2026-05-14	3.4000	3.4000	3.4000	3.4000	-8.108%	1	203	+19.118%
2026-05-13	3.8100	3.8500	3.7000	3.7000	-1.857%	7	202	+9.459%
2026-05-12	3.7200	3.9000	3.7200	3.7700	+3.288%	8	202	+7.427%
2026-05-11	3.7600	3.7700	3.6500	3.6500	-23.958%	10	202	+10.959%
2026-05-08	4.6500	4.8000	4.6500	4.8000	-1.031%	3	202	-15.625%
2026-05-07	4.6600	4.8500	4.6400	4.8500	+11.494%	4	200	-16.495%
2026-05-06	4.6500	4.6500	4.3000	4.3500	-17.925%	9	201	-6.897%
2026-05-05	5.3500	5.3500	5.3000	5.3000	+1.923%	9	198	-23.585%
2026-05-04	5.2600	5.2600	5.2000	5.2000	-7.638%	7	203	-22.115%
2026-04-30	5.6300	5.6300	5.6300	5.6300	-15.338%	3	202	-28.064%
2026-04-29	6.8500	6.8500	6.6500	6.6500	+3.906%	4	202	-39.098%
2026-04-28	6.3000	6.4000	6.3000	6.4000	-0.775%	7	200	-36.719%
2026-04-27	6.2400	6.5500	6.2400	6.4500	0.000%	7	196	-37.209%
2026-04-24	5.9800	6.7000	5.9800	6.4500	+5.738%	18	190	-37.209%
2026-04-23	5.8500	6.1000	5.7500	6.1000	+19.608%	11	200	-33.607%
2026-04-22	5.1000	5.1000	5.1000	5.1000	-5.556%	4	200	-20.588%
2026-04-21	5.2500	5.4000	5.2500	5.4000	-4.762%	13	185	-25.000%
2026-04-20	5.6700	5.6700	5.6700	5.6700	-4.061%	1	185	-28.571%
2026-04-17	5.9300	5.9500	5.7000	5.9100	-6.635%	29	184	-31.472%
2026-04-16	6.3300	6.3300	6.3300	6.3300	-11.469%	1	159	-36.019%
2026-04-15	7.3500	7.3500	7.0500	7.1500	-20.112%	14	160	-43.357%
2026-04-14	8.9000	9.0300	8.7500	8.9500	-14.762%	20	160	-54.749%
2026-04-13	11.2000	11.2000	10.5000	10.5000	+0.478%	4	146	-61.429%
2026-04-08	10.2000	10.4500	10.2000	10.4500	-6.530%	2	145	-61.244%
2026-04-07	11.3500	11.3500	11.1800	11.1800	+6.274%	4	145	-63.775%
2026-04-06	10.5200	10.5200	10.5200	10.5200	-4.364%	1	144	-61.502%
2026-03-31	11.6500	11.6500	10.8500	11.0000	-1.961%	3	144	-63.182%
2026-03-27	11.2200	11.2200	11.2200	11.2200	+9.250%	40	144	-63.904%
2026-03-26	9.8000	10.2700	9.7900	10.2700	+13.481%	78	184	-60.565%
2026-03-25	9.0500	9.0500	9.0500	9.0500	-4.233%	1	126	-55.249%
2026-03-23	9.4500	9.4500	9.4500	9.4500	-4.158%	1	125	-57.143%
2026-03-20	9.8600	9.8600	9.8600	9.8600	-1.891%	5	125	-58.925%
2026-03-19	10.0500	10.0500	10.0500	10.0500	+7.717%	1	120	-59.701%
2026-03-18	9.3300	9.3300	9.3300	9.3300	+1.967%	3	120	-56.592%
2026-03-17	9.1500	9.1500	9.1500	9.1500	-0.327%	1	120	-55.738%
2026-03-16	9.1800	9.1800	9.1800	9.1800	-1.502%	1	120	-55.882%
2026-03-11	9.3200	9.3200	9.3200	9.3200	-1.376%	2	119	-56.545%
2026-03-09	9.4000	9.4500	9.4000	9.4500	+15.104%	2	117	-57.143%
2026-03-02	8.6500	8.6500	8.2100	8.2100	-3.412%	3	115	-50.670%
2026-02-27	8.5000	8.5000	8.5000	8.5000	+11.842%	1	112	-52.353%
2026-02-26	7.6000	7.6000	7.6000	7.6000	-32.324%	2	111	-46.711%
2026-02-23	11.2300	11.2300	11.2300	11.2300	+6.952%	1	110	-63.936%
2026-02-20	10.5000	10.5000	10.5000	10.5000	-0.568%	1	110	-61.429%
2026-02-19	10.5600	10.5600	10.5600	10.5600	+6.667%	1	110	-61.648%
2026-02-18	9.9000	9.9000	9.9000	9.9000	-9.589%	1	110	-59.091%
2026-02-17	10.9500	10.9500	10.9500	10.9500	+3.302%	1	109	-63.014%
2026-02-12	10.6000	10.6000	10.6000	10.6000	+7.071%	6	109	-61.792%
2026-02-10	9.9000	9.9000	9.9000	9.9000	-4.163%	1	103	-59.091%
2026-02-09	10.3300	10.3300	10.3300	10.3300	+4.343%	3	103	-60.794%
2026-02-06	9.9700	9.9700	9.9000	9.9000	-12.544%	4	103	-59.091%
2026-02-05	11.0500	11.3200	11.0000	11.3200	+27.910%	21	101	-64.223%
2026-02-03	8.5600	8.9500	8.5000	8.8500	+5.988%	46	81	-54.237%
2026-02-02	8.0000	8.3500	8.0000	8.3500	+4.375%	3	60	-51.497%
2026-01-30	7.8900	8.0000	7.8900	8.0000	+17.302%	5	61	-49.375%
2026-01-21	6.8200	6.8200	6.8200	6.8200	+10.894%	1	61	-40.616%
2026-01-08	6.1500	6.1500	6.1500	6.1500	0.000%	1	61	-34.146%
2026-01-07	6.1500	6.1500	6.1500	6.1500	0.000%	60	60	-34.146%

.dark-mode .TGzdXQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TGzdXQ{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261016P35IONQ Oct 16 2026 35.00 Put (IONQ261016P00035000)option OPRA

IONQ20261016P35
IONQ Oct 16 2026 35.00 Put (IONQ261016P00035000)
option OPRA