Dark

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

EOD

Sep 30, 2026

0.0800+166.667%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0800	0.0800	0.0800	0.0800	+166.667%	1	315	0.000%
2026-09-28	0.0500	0.0700	0.0300	0.0300	-75.000%	17	315	+166.667%
2026-09-25	0.2200	0.2200	0.1200	0.1200	-14.286%	3	316	-33.333%
2026-09-23	0.1000	0.1400	0.1000	0.1400	+16.667%	15	316	-42.857%
2026-09-21	0.1300	0.1400	0.1200	0.1200	-33.333%	8	319	-33.333%
2026-09-18	0.1600	0.1800	0.1600	0.1800	+12.500%	11	320	-55.556%
2026-09-17	0.1600	0.2000	0.1500	0.1600	-33.333%	59	320	-50.000%
2026-09-16	0.2500	0.2600	0.2400	0.2400	-11.111%	28	320	-66.667%
2026-09-10	0.2600	0.3000	0.2500	0.2700	+3.846%	20	345	-70.370%
2026-09-08	0.2600	0.2600	0.2600	0.2600	-16.129%	2	346	-69.231%
2026-08-28	0.3100	0.4100	0.3100	0.3100	-11.429%	36	344	-74.194%
2026-08-26	0.3500	0.3500	0.3500	0.3500	+20.690%	1	378	-77.143%
2026-08-25	0.2900	0.2900	0.2900	0.2900	-3.333%	1	378	-72.414%
2026-08-21	0.3000	0.3000	0.3000	0.3000	-23.077%	1	377	-73.333%
2026-08-20	0.3600	0.3900	0.3600	0.3900	+11.429%	3	377	-79.487%
2026-08-19	0.3100	0.3500	0.3100	0.3500	+29.630%	73	377	-77.143%
2026-08-18	0.3100	0.4000	0.2700	0.2700	-42.553%	22	368	-70.370%
2026-08-14	0.2600	0.4700	0.2600	0.4700	+30.556%	4	363	-82.979%
2026-08-13	0.3500	0.4000	0.3500	0.3600	-10.000%	61	366	-77.778%
2026-08-12	0.4400	0.4800	0.4000	0.4000	-20.000%	18	366	-80.000%
2026-08-11	0.4900	0.5600	0.4900	0.5000	-7.407%	34	375	-84.000%
2026-08-10	0.5400	0.5600	0.5200	0.5400	-8.475%	23	378	-85.185%
2026-08-07	0.6500	0.8400	0.5700	0.5900	-21.333%	56	381	-86.441%
2026-08-06	0.7200	0.7500	0.7200	0.7500	-19.355%	10	436	-89.333%
2026-08-05	0.9300	0.9300	0.9300	0.9300	-11.429%	4	446	-91.398%
2026-08-04	0.9800	1.0500	0.9800	1.0500	-5.405%	13	446	-92.381%
2026-08-03	1.1100	1.1100	1.1100	1.1100	-18.978%	1	447	-92.793%
2026-07-31	1.2600	1.3700	1.2600	1.3700	-9.868%	8	448	-94.161%
2026-07-30	1.5000	1.5200	1.4800	1.5200	+1.333%	21	448	-94.737%
2026-07-28	1.5000	1.5000	1.5000	1.5000	+7.143%	20	439	-94.667%
2026-07-27	1.3900	1.4000	1.3800	1.4000	-16.667%	16	439	-94.286%
2026-07-23	1.6800	1.6800	1.6800	1.6800	+3.067%	1	440	-95.238%
2026-07-21	1.6300	1.7300	1.6300	1.6300	-5.233%	7	440	-95.092%
2026-07-20	1.7200	1.7200	1.7200	1.7200	+4.878%	8	438	-95.349%
2026-07-17	1.6400	1.6400	1.6400	1.6400	-2.959%	5	430	-95.122%
2026-07-16	1.4500	1.6900	1.4500	1.6900	+21.583%	41	430	-95.266%
2026-07-15	1.4200	1.4600	1.3500	1.3900	+10.317%	53	413	-94.245%
2026-07-14	1.2900	1.2900	1.2600	1.2600	-5.263%	3	386	-93.651%
2026-07-13	1.1800	1.3400	1.1800	1.3300	+33.000%	10	385	-93.985%
2026-07-09	1.0000	1.0000	1.0000	1.0000	+5.263%	1	378	-92.000%
2026-07-07	1.0100	1.0300	0.9400	0.9500	+10.465%	7	379	-91.579%
2026-07-06	0.8600	0.8600	0.8400	0.8600	+56.364%	12	379	-90.698%
2026-07-01	0.5500	0.5500	0.5500	0.5500	-35.294%	1	368	-85.455%
2026-06-30	0.8500	0.8500	0.8500	0.8500	-15.000%	3	368	-90.588%
2026-06-26	1.0000	1.0000	1.0000	1.0000	+25.000%	1	371	-92.000%
2026-06-24	0.8000	0.8000	0.8000	0.8000	-17.526%	50	370	-90.000%
2026-06-23	1.0000	1.0000	0.9100	0.9700	-11.818%	3	370	-91.753%
2026-06-10	1.0200	1.1000	1.0200	1.1000	+19.565%	5	369	-92.727%
2026-06-05	0.7100	0.9200	0.7100	0.9200	+17.949%	8	374	-91.304%
2026-06-03	0.7800	0.7800	0.7800	0.7800	+9.859%	1	377	-89.744%
2026-06-02	0.7000	0.7100	0.7000	0.7100	+1.429%	5	378	-88.732%
2026-06-01	0.6200	0.7000	0.6200	0.7000	-15.663%	2	380	-88.571%
2026-05-28	0.8000	0.8300	0.8000	0.8300	-7.778%	4	381	-90.361%
2026-05-27	0.9000	0.9000	0.9000	0.9000	-10.000%	1	384	-91.111%
2026-05-22	0.9100	1.0000	0.9100	1.0000	-4.762%	17	383	-92.000%
2026-05-21	0.9900	1.1300	0.9900	1.0500	-22.794%	18	391	-92.381%
2026-05-19	1.4000	1.4300	1.3600	1.3600	+3.030%	5	391	-94.118%
2026-05-18	1.3200	1.3200	1.3200	1.3200	+13.793%	2	396	-93.939%
2026-05-13	1.1300	1.1700	1.1200	1.1600	+2.655%	13	396	-93.103%
2026-05-12	1.1100	1.1300	1.1100	1.1300	-5.833%	2	391	-92.920%
2026-05-11	1.3100	1.3100	1.1800	1.2000	-9.774%	16	391	-93.333%
2026-05-08	1.3300	1.3300	1.3300	1.3300	-5.000%	1	406	-93.985%
2026-05-07	1.3500	1.4000	1.3500	1.4000	+4.478%	7	406	-94.286%
2026-05-06	1.4300	1.4300	1.3400	1.3400	-10.667%	63	407	-94.030%
2026-05-05	1.5000	1.5000	1.5000	1.5000	-1.316%	50	409	-94.667%
2026-05-04	1.5200	1.5200	1.5200	1.5200	-12.139%	1	359	-94.737%
2026-04-30	1.9300	1.9300	1.7300	1.7300	-15.610%	3	360	-95.376%
2026-04-29	2.0500	2.0500	2.0500	2.0500	+17.143%	2	359	-96.098%
2026-04-27	1.7500	1.7500	1.7500	1.7500	-2.235%	1	357	-95.429%
2026-04-24	1.5600	1.7900	1.5600	1.7900	+3.468%	2	356	-95.531%
2026-04-23	1.6700	1.7300	1.6700	1.7300	+11.613%	141	355	-95.376%
2026-04-22	1.6000	1.6000	1.5500	1.5500	-4.908%	51	345	-94.839%
2026-04-21	1.5100	1.6500	1.4000	1.6300	+5.844%	35	295	-95.092%
2026-04-20	1.5800	1.7900	1.5000	1.5400	-9.412%	75	290	-94.805%
2026-04-17	1.8300	1.8300	1.7000	1.7000	-9.574%	45	254	-95.294%
2026-04-16	1.9600	2.0200	1.8800	1.8800	-14.155%	6	240	-95.745%
2026-04-15	2.4000	2.4600	2.1900	2.1900	-20.939%	14	242	-96.347%
2026-04-14	3.0000	3.0000	2.5400	2.7700	-10.645%	103	242	-97.112%
2026-04-13	3.1500	3.2000	3.1000	3.1000	-3.125%	27	143	-97.419%
2026-04-10	3.2000	3.2000	3.2000	3.2000	-1.538%	2	124	-97.500%
2026-04-09	3.3000	3.3000	3.2500	3.2500	-7.143%	16	124	-97.538%
2026-04-07	3.3700	3.6000	3.3700	3.5000	+6.061%	4	110	-97.714%
2026-04-06	3.2500	3.3000	3.2500	3.3000	-5.172%	5	108	-97.576%
2026-04-02	3.4000	3.4800	3.4000	3.4800	-1.972%	2	108	-97.701%
2026-03-31	3.7500	3.7500	3.5000	3.5500	-7.311%	11	108	-97.746%
2026-03-30	3.6900	3.8300	3.6900	3.8300	+8.192%	16	106	-97.911%
2026-03-27	3.5400	3.5400	3.5400	3.5400	+10.625%	2	105	-97.740%
2026-03-26	3.2000	3.2000	3.2000	3.2000	+13.074%	1	103	-97.500%
2026-03-24	2.8300	2.8300	2.8300	2.8300	-4.714%	1	103	-97.173%
2026-03-16	2.9700	2.9700	2.9700	2.9700	+0.678%	1	102	-97.306%
2026-03-12	2.9300	2.9500	2.9300	2.9500	+4.982%	16	102	-97.288%
2026-03-11	2.8100	2.8100	2.8100	2.8100	+1.079%	1	87	-97.153%
2026-03-06	2.7700	2.7800	2.7500	2.7800	-1.418%	3	86	-97.122%
2026-03-05	2.8200	2.8200	2.8200	2.8200	-11.321%	5	86	-97.163%
2026-03-03	3.1800	3.1800	3.1800	3.1800	+23.735%	10	81	-97.484%
2026-03-02	2.5700	2.5700	2.5700	2.5700	-6.545%	5	76	-96.887%
2026-02-27	2.7500	2.7500	2.7500	2.7500	+14.583%	1	76	-97.091%
2026-02-26	2.4900	2.5400	2.4000	2.4000	-27.273%	60	75	-96.667%
2026-02-25	3.4100	3.4100	3.3000	3.3000	-5.714%	2	37	-97.576%
2026-02-24	3.5000	3.5000	3.5000	3.5000	-3.846%	1	37	-97.714%
2026-02-23	3.8000	3.8000	3.6400	3.6400	-1.887%	2	37	-97.802%
2026-02-12	3.6100	3.7200	3.6100	3.7100	+7.536%	21	36	-97.844%
2026-02-06	3.4500	3.4500	3.4500	3.4500	-13.750%	1	15	-97.681%
2026-02-05	3.9000	4.0000	3.9000	4.0000	+22.699%	4	14	-98.000%
2026-02-04	3.2600	3.2600	3.2600	3.2600	0.000%	10	10	-97.546%

.dark-mode .ytRqcZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ytRqcZ{ 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