Dark

IONQ20261016P45
IONQ Oct 16 2026 45.00 Put (IONQ261016P00045000)
option OPRA

EOD

Aug 5, 2026

9.63+5.016%(+0.46)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	9.6300	9.6300	9.6300	9.6300	+5.016%	20	697	0.000%
2026-08-04	9.3000	9.3000	9.1700	9.1700	-12.667%	3	697	+5.016%
2026-08-03	11.2500	11.2500	10.1000	10.5000	-21.171%	44	697	-8.286%
2026-07-30	14.2000	14.2000	13.3200	13.3200	-12.368%	7	687	-27.703%
2026-07-29	14.1600	15.2000	14.1600	15.2000	+9.431%	7	693	-36.645%
2026-07-28	14.7900	14.7900	13.8900	13.8900	+5.869%	3	687	-30.670%
2026-07-27	13.3100	13.4700	12.3000	13.1200	-6.619%	14	687	-26.601%
2026-07-24	14.1400	14.3000	14.0500	14.0500	+1.664%	6	686	-31.459%
2026-07-23	13.5500	13.9400	13.5500	13.8200	+2.981%	3	683	-30.318%
2026-07-22	13.4000	13.4200	13.4000	13.4200	+5.338%	80	684	-28.241%
2026-07-21	12.7400	12.7400	12.7400	12.7400	-5.839%	10	664	-24.411%
2026-07-20	13.4900	13.6500	13.4900	13.5300	-1.169%	3	669	-28.825%
2026-07-17	14.1300	14.3000	12.9500	13.6900	+1.033%	89	667	-29.657%
2026-07-16	12.1500	13.5500	12.1500	13.5500	+10.884%	23	631	-28.930%
2026-07-15	12.1800	12.2200	12.1800	12.2200	+8.142%	2	614	-21.195%
2026-07-14	11.2800	11.3000	11.2800	11.3000	-1.568%	3	612	-14.779%
2026-07-13	10.4400	11.4800	10.3700	11.4800	+23.044%	145	612	-16.115%
2026-07-10	8.5000	9.5000	8.5000	9.3300	+9.765%	6	520	+3.215%
2026-07-09	8.5000	8.5000	8.5000	8.5000	-6.077%	1	516	+13.294%
2026-07-08	8.7300	9.1800	8.7300	9.0500	+5.233%	12	515	+6.409%
2026-07-07	9.0400	9.0400	8.5200	8.6000	+19.444%	128	503	+11.977%
2026-07-06	7.3000	7.4000	7.0900	7.2000	-6.372%	5	388	+33.750%
2026-07-02	7.2700	7.6900	7.2700	7.6900	+13.926%	20	363	+25.228%
2026-06-30	6.7500	6.7500	6.7500	6.7500	+1.964%	1	363	+42.667%
2026-06-29	7.0000	7.0500	6.6200	6.6200	-17.250%	8	363	+45.468%
2026-06-26	8.1100	8.1100	8.0000	8.0000	+6.525%	2	361	+20.375%
2026-06-25	7.0000	7.5100	7.0000	7.5100	+15.184%	13	361	+28.229%
2026-06-24	6.5400	6.5400	6.5200	6.5200	+8.848%	4	352	+47.699%
2026-06-23	5.9900	5.9900	5.9900	5.9900	+10.313%	1	354	+60.768%
2026-06-22	5.7000	5.7000	5.4200	5.4300	-15.156%	11	353	+77.348%
2026-06-18	6.2000	7.0000	6.2000	6.4000	0.000%	37	314	+50.469%
2026-06-17	6.3000	6.4000	6.2000	6.4000	0.000%	16	314	+50.469%
2026-06-16	6.4000	6.4000	6.4000	6.4000	+18.519%	21	314	+50.469%
2026-06-15	5.6000	5.6000	5.3000	5.4000	-22.857%	3	293	+78.333%
2026-06-11	7.2000	7.2000	6.9500	7.0000	-4.502%	40	294	+37.571%
2026-06-09	7.0900	7.6000	7.0900	7.3300	+11.568%	12	306	+31.378%
2026-06-05	6.5700	6.5700	6.5700	6.5700	+24.197%	1	301	+46.575%
2026-06-04	5.0800	5.4000	4.9000	5.2900	+6.439%	23	301	+82.042%
2026-06-03	4.6500	4.9700	4.5000	4.9700	+6.197%	353	314	+93.763%
2026-06-02	4.9500	4.9500	4.6800	4.6800	+0.645%	14	236	+105.769%
2026-06-01	5.0500	5.0500	4.5000	4.6500	-2.105%	37	234	+107.097%
2026-05-29	5.1500	5.1700	4.6500	4.7500	-7.227%	14	239	+102.737%
2026-05-28	5.4600	5.5000	5.1200	5.1200	-10.646%	10	238	+88.086%
2026-05-27	6.2500	6.3400	5.6000	5.7300	-6.066%	7	239	+68.063%
2026-05-26	5.8400	6.1000	5.8400	6.1000	+6.087%	23	236	+57.869%
2026-05-22	6.1500	6.2300	5.7500	5.7500	-14.435%	15	253	+67.478%
2026-05-21	6.7200	6.7200	6.7200	6.7200	-14.937%	2	251	+43.304%
2026-05-20	8.8000	8.8000	7.9000	7.9000	-16.842%	26	251	+21.899%
2026-05-19	9.9500	9.9500	9.5000	9.5000	+1.604%	7	233	+1.368%
2026-05-18	9.3500	9.3500	9.3500	9.3500	+14.024%	2	233	+2.995%
2026-05-15	8.9500	8.9500	8.2000	8.2000	+15.493%	5	233	+17.439%
2026-05-14	7.5700	7.6900	7.1000	7.1000	-9.554%	22	232	+35.634%
2026-05-13	7.8500	7.8500	7.8500	7.8500	+3.974%	2	235	+22.675%
2026-05-12	8.1200	8.1200	7.5500	7.5500	-1.948%	6	235	+27.550%
2026-05-11	8.3600	8.3600	7.7000	7.7000	-21.026%	12	235	+25.065%
2026-05-08	9.7500	9.7500	9.7500	9.7500	-2.597%	1	238	-1.231%
2026-05-07	9.2000	10.0700	9.2000	10.0100	+15.057%	21	238	-3.796%
2026-05-06	9.5000	9.5000	8.6000	8.7000	-16.667%	50	236	+10.690%
2026-05-05	10.5500	10.5500	10.4000	10.4400	+5.775%	21	194	-7.759%
2026-05-04	9.8700	9.8700	9.8700	9.8700	-16.143%	10	187	-2.432%
2026-04-28	11.8500	11.8500	11.7700	11.7700	+9.488%	2	182	-18.182%
2026-04-21	10.7500	10.7500	10.7500	10.7500	+0.186%	1	179	-10.419%
2026-04-20	10.5000	10.7300	10.5000	10.7300	-17.271%	2	179	-10.252%
2026-04-15	12.9600	12.9700	12.9600	12.9700	-29.702%	5	177	-25.752%
2026-04-13	18.9000	18.9000	18.4500	18.4500	-7.842%	2	172	-47.805%
2026-03-30	20.0200	20.0200	20.0200	20.0200	+2.352%	5	171	-51.898%
2026-03-27	19.4500	19.5600	19.4500	19.5600	+23.954%	32	166	-50.767%
2026-03-25	15.7800	15.7800	15.7800	15.7800	-4.940%	1	154	-38.973%
2026-03-23	16.6000	16.6000	16.6000	16.6000	+1.220%	1	153	-41.988%
2026-03-12	16.4000	16.4000	16.4000	16.4000	+1.235%	3	153	-41.280%
2026-03-11	16.2000	16.3000	15.9200	16.2000	+8.944%	5	150	-40.556%
2026-03-04	14.8700	14.8700	14.8700	14.8700	-12.735%	1	147	-35.239%
2026-02-25	17.0400	17.0400	17.0400	17.0400	-7.892%	11	135	-43.486%
2026-02-24	18.5000	18.5000	18.5000	18.5000	+10.119%	26	135	-47.946%
2026-02-18	17.6700	17.6700	16.8000	16.8000	-4.219%	15	109	-42.679%
2026-02-09	17.5400	17.5400	17.5400	17.5400	+1.977%	1	94	-45.097%
2026-02-04	16.9000	17.2000	16.9000	17.2000	+20.702%	3	93	-44.012%
2026-01-30	14.2500	14.2500	14.2500	14.2500	+18.750%	1	93	-32.421%
2026-01-28	12.0000	12.0000	12.0000	12.0000	-6.615%	9	93	-19.750%
2026-01-27	12.7500	12.8500	12.7500	12.8500	+12.227%	23	84	-25.058%
2026-01-23	11.4500	11.4500	11.4500	11.4500	-2.137%	13	61	-15.895%
2026-01-13	11.3500	11.7000	11.3500	11.7000	+8.333%	4	48	-17.692%
2026-01-12	10.7500	10.8000	10.7500	10.8000	-2.703%	16	48	-10.833%
2026-01-09	11.0500	11.1000	11.0500	11.1000	0.000%	32	32	-13.243%

.dark-mode .X3WXnV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X3WXnV{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261016P45IONQ Oct 16 2026 45.00 Put (IONQ261016P00045000)option OPRA

IONQ20261016P45
IONQ Oct 16 2026 45.00 Put (IONQ261016P00045000)
option OPRA