Dark

IONQ20261218P20
IONQ Dec 18 2026 20.00 Put (IONQ261218P00020000)
option OPRA

EOD

Aug 5, 2026

0.9300-11.429%(-0.1200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.9300	0.9300	0.9300	0.9300	-11.429%	4	446	0.000%
2026-08-04	0.9800	1.0500	0.9800	1.0500	-5.405%	13	446	-11.429%
2026-08-03	1.1100	1.1100	1.1100	1.1100	-18.978%	1	447	-16.216%
2026-07-31	1.2600	1.3700	1.2600	1.3700	-9.868%	8	448	-32.117%
2026-07-30	1.5000	1.5200	1.4800	1.5200	+1.333%	21	448	-38.816%
2026-07-28	1.5000	1.5000	1.5000	1.5000	+7.143%	20	439	-38.000%
2026-07-27	1.3900	1.4000	1.3800	1.4000	-16.667%	16	439	-33.571%
2026-07-23	1.6800	1.6800	1.6800	1.6800	+3.067%	1	440	-44.643%
2026-07-21	1.6300	1.7300	1.6300	1.6300	-5.233%	7	440	-42.945%
2026-07-20	1.7200	1.7200	1.7200	1.7200	+4.878%	8	438	-45.930%
2026-07-17	1.6400	1.6400	1.6400	1.6400	-2.959%	5	430	-43.293%
2026-07-16	1.4500	1.6900	1.4500	1.6900	+21.583%	41	430	-44.970%
2026-07-15	1.4200	1.4600	1.3500	1.3900	+10.317%	53	413	-33.094%
2026-07-14	1.2900	1.2900	1.2600	1.2600	-5.263%	3	386	-26.190%
2026-07-13	1.1800	1.3400	1.1800	1.3300	+33.000%	10	385	-30.075%
2026-07-09	1.0000	1.0000	1.0000	1.0000	+5.263%	1	378	-7.000%
2026-07-07	1.0100	1.0300	0.9400	0.9500	+10.465%	7	379	-2.105%
2026-07-06	0.8600	0.8600	0.8400	0.8600	+56.364%	12	379	+8.140%
2026-07-01	0.5500	0.5500	0.5500	0.5500	-35.294%	1	368	+69.091%
2026-06-30	0.8500	0.8500	0.8500	0.8500	-15.000%	3	368	+9.412%
2026-06-26	1.0000	1.0000	1.0000	1.0000	+25.000%	1	371	-7.000%
2026-06-24	0.8000	0.8000	0.8000	0.8000	-17.526%	50	370	+16.250%
2026-06-23	1.0000	1.0000	0.9100	0.9700	-11.818%	3	370	-4.124%
2026-06-10	1.0200	1.1000	1.0200	1.1000	+19.565%	5	369	-15.455%
2026-06-05	0.7100	0.9200	0.7100	0.9200	+17.949%	8	374	+1.087%
2026-06-03	0.7800	0.7800	0.7800	0.7800	+9.859%	1	377	+19.231%
2026-06-02	0.7000	0.7100	0.7000	0.7100	+1.429%	5	378	+30.986%
2026-06-01	0.6200	0.7000	0.6200	0.7000	-15.663%	2	380	+32.857%
2026-05-28	0.8000	0.8300	0.8000	0.8300	-7.778%	4	381	+12.048%
2026-05-27	0.9000	0.9000	0.9000	0.9000	-10.000%	1	384	+3.333%
2026-05-22	0.9100	1.0000	0.9100	1.0000	-4.762%	17	383	-7.000%
2026-05-21	0.9900	1.1300	0.9900	1.0500	-22.794%	18	391	-11.429%
2026-05-19	1.4000	1.4300	1.3600	1.3600	+3.030%	5	391	-31.618%
2026-05-18	1.3200	1.3200	1.3200	1.3200	+13.793%	2	396	-29.545%
2026-05-13	1.1300	1.1700	1.1200	1.1600	+2.655%	13	396	-19.828%
2026-05-12	1.1100	1.1300	1.1100	1.1300	-5.833%	2	391	-17.699%
2026-05-11	1.3100	1.3100	1.1800	1.2000	-9.774%	16	391	-22.500%
2026-05-08	1.3300	1.3300	1.3300	1.3300	-5.000%	1	406	-30.075%
2026-05-07	1.3500	1.4000	1.3500	1.4000	+4.478%	7	406	-33.571%
2026-05-06	1.4300	1.4300	1.3400	1.3400	-10.667%	63	407	-30.597%
2026-05-05	1.5000	1.5000	1.5000	1.5000	-1.316%	50	409	-38.000%
2026-05-04	1.5200	1.5200	1.5200	1.5200	-12.139%	1	359	-38.816%
2026-04-30	1.9300	1.9300	1.7300	1.7300	-15.610%	3	360	-46.243%
2026-04-29	2.0500	2.0500	2.0500	2.0500	+17.143%	2	359	-54.634%
2026-04-27	1.7500	1.7500	1.7500	1.7500	-2.235%	1	357	-46.857%
2026-04-24	1.5600	1.7900	1.5600	1.7900	+3.468%	2	356	-48.045%
2026-04-23	1.6700	1.7300	1.6700	1.7300	+11.613%	141	355	-46.243%
2026-04-22	1.6000	1.6000	1.5500	1.5500	-4.908%	51	345	-40.000%
2026-04-21	1.5100	1.6500	1.4000	1.6300	+5.844%	35	295	-42.945%
2026-04-20	1.5800	1.7900	1.5000	1.5400	-9.412%	75	290	-39.610%
2026-04-17	1.8300	1.8300	1.7000	1.7000	-9.574%	45	254	-45.294%
2026-04-16	1.9600	2.0200	1.8800	1.8800	-14.155%	6	240	-50.532%
2026-04-15	2.4000	2.4600	2.1900	2.1900	-20.939%	14	242	-57.534%
2026-04-14	3.0000	3.0000	2.5400	2.7700	-10.645%	103	242	-66.426%
2026-04-13	3.1500	3.2000	3.1000	3.1000	-3.125%	27	143	-70.000%
2026-04-10	3.2000	3.2000	3.2000	3.2000	-1.538%	2	124	-70.938%
2026-04-09	3.3000	3.3000	3.2500	3.2500	-7.143%	16	124	-71.385%
2026-04-07	3.3700	3.6000	3.3700	3.5000	+6.061%	4	110	-73.429%
2026-04-06	3.2500	3.3000	3.2500	3.3000	-5.172%	5	108	-71.818%
2026-04-02	3.4000	3.4800	3.4000	3.4800	-1.972%	2	108	-73.276%
2026-03-31	3.7500	3.7500	3.5000	3.5500	-7.311%	11	108	-73.803%
2026-03-30	3.6900	3.8300	3.6900	3.8300	+8.192%	16	106	-75.718%
2026-03-27	3.5400	3.5400	3.5400	3.5400	+10.625%	2	105	-73.729%
2026-03-26	3.2000	3.2000	3.2000	3.2000	+13.074%	1	103	-70.938%
2026-03-24	2.8300	2.8300	2.8300	2.8300	-4.714%	1	103	-67.138%
2026-03-16	2.9700	2.9700	2.9700	2.9700	+0.678%	1	102	-68.687%
2026-03-12	2.9300	2.9500	2.9300	2.9500	+4.982%	16	102	-68.475%
2026-03-11	2.8100	2.8100	2.8100	2.8100	+1.079%	1	87	-66.904%
2026-03-06	2.7700	2.7800	2.7500	2.7800	-1.418%	3	86	-66.547%
2026-03-05	2.8200	2.8200	2.8200	2.8200	-11.321%	5	86	-67.021%
2026-03-03	3.1800	3.1800	3.1800	3.1800	+23.735%	10	81	-70.755%
2026-03-02	2.5700	2.5700	2.5700	2.5700	-6.545%	5	76	-63.813%
2026-02-27	2.7500	2.7500	2.7500	2.7500	+14.583%	1	76	-66.182%
2026-02-26	2.4900	2.5400	2.4000	2.4000	-27.273%	60	75	-61.250%
2026-02-25	3.4100	3.4100	3.3000	3.3000	-5.714%	2	37	-71.818%
2026-02-24	3.5000	3.5000	3.5000	3.5000	-3.846%	1	37	-73.429%
2026-02-23	3.8000	3.8000	3.6400	3.6400	-1.887%	2	37	-74.451%
2026-02-12	3.6100	3.7200	3.6100	3.7100	+7.536%	21	36	-74.933%
2026-02-06	3.4500	3.4500	3.4500	3.4500	-13.750%	1	15	-73.043%
2026-02-05	3.9000	4.0000	3.9000	4.0000	+22.699%	4	14	-76.750%
2026-02-04	3.2600	3.2600	3.2600	3.2600	0.000%	10	10	-71.472%

.dark-mode .QTJY8M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QTJY8M{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261218P20IONQ Dec 18 2026 20.00 Put (IONQ261218P00020000)option OPRA

IONQ20261218P20
IONQ Dec 18 2026 20.00 Put (IONQ261218P00020000)
option OPRA