Dark

IONQ20261016P40
IONQ Oct 16 2026 40.00 Put (IONQ261016P00040000)
option OPRA

EOD

Aug 5, 2026

6.35+4.098%(+0.25)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.5000	6.8500	6.3500	6.3500	+4.098%	49	26,026	0.000%
2026-08-04	6.8000	6.8000	6.1000	6.1000	-15.862%	4,051	26,012	+4.098%
2026-08-03	8.0000	8.0000	6.8000	7.2500	-13.690%	7,288	22,494	-12.414%
2026-07-31	8.3500	8.7500	8.3500	8.4000	-4.545%	37	16,961	-24.405%
2026-07-30	9.8000	9.8000	8.8000	8.8000	-14.811%	29	16,962	-27.841%
2026-07-29	10.7100	10.9000	10.3300	10.3300	+0.978%	26	16,970	-38.529%
2026-07-28	10.2800	10.2800	10.0000	10.2300	+11.559%	11	16,963	-37.928%
2026-07-27	9.6000	9.8400	8.5200	9.1700	-13.897%	236	16,956	-30.752%
2026-07-24	10.5000	10.6500	10.4500	10.6500	+7.794%	12	16,885	-40.376%
2026-07-23	10.1500	10.2500	9.8300	9.8800	+1.333%	28	16,896	-35.729%
2026-07-22	9.6100	9.7500	9.4700	9.7500	+2.957%	13	16,894	-34.872%
2026-07-21	9.4300	9.6800	9.2500	9.4700	-4.053%	4,172	16,891	-32.946%
2026-07-20	9.1500	9.9500	9.1500	9.8700	+1.335%	57	16,888	-35.664%
2026-07-17	10.2000	10.3500	9.3000	9.7400	-1.016%	11,678	22,267	-34.805%
2026-07-16	8.7400	10.0500	8.7400	9.8400	+16.726%	58	21,174	-35.467%
2026-07-15	7.6700	8.7800	7.6700	8.4300	+5.375%	61	21,172	-24.674%
2026-07-14	8.1100	8.1100	7.7500	8.0000	-1.235%	16	21,126	-20.625%
2026-07-13	6.8000	8.2000	6.8000	8.1000	+26.959%	10,342	21,025	-21.605%
2026-07-10	6.3000	6.6500	6.2000	6.3800	+7.227%	88	15,287	-0.470%
2026-07-09	6.0500	6.4000	5.9500	5.9500	-4.800%	59	15,321	+6.723%
2026-07-08	6.0500	6.4500	5.9600	6.2500	+5.932%	30,892	15,196	+1.600%
2026-07-07	5.5300	6.3000	5.5300	5.9000	+8.456%	46	315	+7.627%
2026-07-02	4.3000	5.4400	4.2500	5.4400	+27.103%	38	269	+16.728%
2026-07-01	4.2800	4.2800	4.2800	4.2800	-6.957%	1	269	+48.364%
2026-06-30	4.5000	4.6000	4.5000	4.6000	-16.364%	2	270	+38.043%
2026-06-26	5.3500	5.5000	5.3500	5.5000	+2.612%	71	270	+15.455%
2026-06-25	5.1000	5.3600	4.9000	5.3600	+10.515%	20	286	+18.470%
2026-06-24	4.4200	5.0000	4.4200	4.8500	+11.494%	11	281	+30.928%
2026-06-23	3.9500	4.3500	3.9500	4.3500	+6.880%	21	274	+45.977%
2026-06-22	3.9000	4.0700	3.9000	4.0700	-6.865%	17	253	+56.020%
2026-06-18	4.6500	4.6900	4.3700	4.3700	-3.319%	15	230	+45.309%
2026-06-17	4.4000	4.5200	4.3000	4.5200	+4.147%	12	230	+40.487%
2026-06-16	4.3500	4.4000	4.2900	4.3400	+18.904%	60	230	+46.313%
2026-06-15	3.9000	3.9000	3.6500	3.6500	-17.045%	13	196	+73.973%
2026-06-11	4.4000	4.4000	4.4000	4.4000	-10.204%	3	207	+44.318%
2026-06-10	4.5500	4.9000	4.5500	4.9000	-5.039%	16	210	+29.592%
2026-06-09	3.9300	5.2900	3.9300	5.1600	+33.333%	9	210	+23.062%
2026-06-08	4.1000	4.1000	3.8700	3.8700	-7.857%	29	202	+64.083%
2026-06-05	3.9600	4.2500	3.9600	4.2000	+20.000%	18	173	+51.190%
2026-06-04	3.4900	3.5000	3.4900	3.5000	+4.478%	2	165	+81.429%
2026-06-03	3.4300	3.4300	3.3000	3.3500	+4.688%	15	163	+89.552%
2026-06-01	3.1000	3.2000	3.1000	3.2000	-2.736%	4	166	+98.438%
2026-05-29	3.5500	3.5500	3.2900	3.2900	-6.000%	4	166	+93.009%
2026-05-28	3.5000	3.5000	3.5000	3.5000	-10.256%	1	169	+81.429%
2026-05-27	4.4500	4.5200	3.9000	3.9000	-6.024%	11	170	+62.821%
2026-05-26	4.2900	4.2900	4.0000	4.1500	-2.353%	8	173	+53.012%
2026-05-22	4.5100	4.5100	3.9200	4.2500	-10.526%	11	174	+49.412%
2026-05-21	4.9500	5.0200	4.6000	4.7500	-15.929%	29	173	+33.684%
2026-05-20	5.6500	5.6500	5.6500	5.6500	-10.742%	1	173	+12.389%
2026-05-18	6.3300	6.3300	6.3300	6.3300	+7.653%	1	179	+0.316%
2026-05-15	5.9000	6.1000	5.8700	5.8800	+16.436%	29	179	+7.993%
2026-05-14	5.4000	5.4000	5.0500	5.0500	-8.680%	19	167	+25.743%
2026-05-13	5.7500	5.7500	5.5300	5.5300	+2.030%	8	162	+14.828%
2026-05-12	5.4600	5.8500	5.4200	5.4200	0.000%	15	162	+17.159%
2026-05-11	5.9300	5.9300	5.4200	5.4200	-20.294%	46	162	+17.159%
2026-05-08	6.8000	7.4300	6.8000	6.8000	-6.849%	21	145	-6.618%
2026-05-07	6.8000	7.3000	6.6800	7.3000	+14.961%	16	134	-13.014%
2026-05-06	6.9000	6.9000	6.2000	6.3500	-16.227%	21	119	0.000%
2026-05-04	7.5600	7.5800	7.5600	7.5800	-6.420%	2	118	-16.227%
2026-04-30	9.1500	9.1500	8.1000	8.1000	-8.059%	27	116	-21.605%
2026-04-28	8.8100	8.8100	8.8100	8.8100	-0.564%	1	134	-27.923%
2026-04-27	8.8600	8.8600	8.8600	8.8600	-3.169%	1	134	-28.330%
2026-04-24	9.1600	9.1600	9.1500	9.1500	+18.065%	21	134	-30.601%
2026-04-21	8.0500	8.0500	7.7500	7.7500	+1.307%	7	112	-18.065%
2026-04-20	7.6500	7.6500	7.6500	7.6500	-8.711%	2	112	-16.993%
2026-04-17	8.4300	8.4300	8.3800	8.3800	-4.773%	2	112	-24.224%
2026-04-16	8.8000	8.8000	8.8000	8.8000	-12.871%	1	114	-27.841%
2026-04-15	10.1400	10.1400	10.1000	10.1000	-19.135%	3	113	-37.129%
2026-04-14	12.5500	12.9600	12.2300	12.4900	-14.627%	8	111	-49.159%
2026-04-13	14.6300	14.6300	14.6300	14.6300	-4.628%	11	110	-56.596%
2026-03-31	15.3400	15.3400	15.3400	15.3400	-5.542%	1	103	-58.605%
2026-03-30	16.2400	16.2400	16.2400	16.2400	+4.707%	1	102	-60.899%
2026-03-27	15.5100	15.5100	15.5100	15.5100	+20.700%	5	101	-59.059%
2026-03-23	12.8500	12.8500	12.8500	12.8500	-4.390%	1	96	-50.584%
2026-03-19	13.4400	13.4400	13.4400	13.4400	+31.250%	1	96	-52.753%
2026-02-26	10.3000	10.3000	10.2400	10.2400	-22.542%	11	96	-37.988%
2026-02-18	13.1500	13.2200	13.1500	13.2200	-6.241%	35	86	-51.967%
2026-02-12	14.1000	14.1000	14.1000	14.1000	+3.524%	9	51	-54.965%
2026-02-06	13.6200	13.6200	13.6200	13.6200	+18.538%	1	42	-53.377%
2026-02-02	11.5500	11.6000	11.4900	11.4900	+3.794%	26	41	-44.735%
2026-01-30	11.0700	11.0700	11.0700	11.0700	+19.032%	1	25	-42.638%
2026-01-21	9.3000	9.3000	9.3000	9.3000	+15.528%	2	24	-31.720%
2026-01-12	8.0500	8.0500	8.0000	8.0500	-1.829%	17	23	-21.118%
2026-01-09	8.2000	8.2000	8.2000	8.2000	-3.529%	2	10	-22.561%
2026-01-08	8.5000	8.5000	8.5000	8.5000	-1.163%	5	8	-25.294%
2026-01-07	8.6000	8.6000	8.6000	8.6000	+1.176%	1	5	-26.163%
2026-01-06	8.6800	8.6800	8.5000	8.5000	0.000%	8	4	-25.294%

.dark-mode .NbdyHy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NbdyHy{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261016P40IONQ Oct 16 2026 40.00 Put (IONQ261016P00040000)option OPRA

IONQ20261016P40
IONQ Oct 16 2026 40.00 Put (IONQ261016P00040000)
option OPRA