Dark

IONQ20261218P25
IONQ Dec 18 2026 25.00 Put (IONQ261218P00025000)
option OPRA

EOD

Oct 1, 2026

0.2300+4.545%(+0.0100)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2300	0.2600	0.2300	0.2300	+4.545%	14	5,634	0.000%
2026-09-30	0.2100	0.2700	0.2100	0.2200	-15.385%	13	5,646	+4.545%
2026-09-29	0.2400	0.2700	0.2400	0.2600	+8.333%	81	5,641	-11.538%
2026-09-28	0.2300	0.2600	0.1900	0.2400	-4.000%	35	5,658	-4.167%
2026-09-25	0.4400	0.4400	0.2500	0.2500	-16.667%	46	5,664	-8.000%
2026-09-24	0.4000	0.4000	0.3000	0.3000	-31.818%	15	5,668	-23.333%
2026-09-23	0.3200	0.6000	0.2500	0.4400	-2.222%	13	5,669	-47.727%
2026-09-22	0.5000	0.5000	0.4500	0.4500	-2.174%	28	5,670	-48.889%
2026-09-21	0.5300	0.5400	0.4600	0.4600	-26.984%	968	5,673	-50.000%
2026-09-18	0.6100	0.7100	0.5500	0.6300	+14.545%	294	6,451	-63.492%
2026-09-17	0.7500	0.7500	0.5500	0.5500	-31.250%	824	6,648	-58.182%
2026-09-15	0.8000	0.8000	0.8000	0.8000	+2.564%	1	7,167	-71.250%
2026-09-14	1.0000	1.0000	0.7800	0.7800	-17.021%	238	7,167	-70.513%
2026-09-11	0.9500	0.9600	0.8100	0.9400	-1.053%	57	6,946	-75.532%
2026-09-10	1.0000	1.1000	0.8700	0.9500	+11.765%	197	6,946	-75.789%
2026-09-09	0.8900	0.9700	0.8500	0.8500	+4.938%	312	6,946	-72.941%
2026-09-08	0.6300	0.8100	0.6000	0.8100	-1.220%	29	6,647	-71.605%
2026-09-04	0.8200	0.8200	0.8200	0.8200	-18.000%	3	6,645	-71.951%
2026-09-02	1.1000	1.1000	0.9800	1.0000	0.000%	22	6,645	-77.000%
2026-09-01	1.0200	1.0300	1.0000	1.0000	+3.093%	30	6,635	-77.000%
2026-08-31	0.9000	0.9700	0.8600	0.9700	-1.020%	8	6,635	-76.289%
2026-08-28	1.0100	1.0200	0.9400	0.9800	+16.667%	40	6,635	-76.531%
2026-08-27	0.8200	0.8400	0.8200	0.8400	-15.152%	5	6,630	-72.619%
2026-08-26	1.0900	1.0900	0.9800	0.9900	+3.125%	12	6,630	-76.768%
2026-08-25	0.9800	0.9900	0.9200	0.9600	+1.053%	26	6,630	-76.042%
2026-08-24	0.9000	0.9500	0.9000	0.9500	+23.377%	28	6,630	-75.789%
2026-08-21	0.9000	0.9000	0.7700	0.7700	-24.510%	43	6,629	-70.130%
2026-08-20	1.0200	1.0200	1.0200	1.0200	+20.000%	4	6,619	-77.451%
2026-08-19	0.9000	0.9500	0.8500	0.8500	-2.299%	3	6,618	-72.941%
2026-08-18	0.8600	0.9500	0.8000	0.8700	+11.538%	590	6,617	-73.563%
2026-08-17	0.8300	0.8300	0.7800	0.7800	-8.235%	4	7,045	-70.513%
2026-08-14	0.9000	0.9000	0.8200	0.8500	-12.371%	17	7,046	-72.941%
2026-08-13	1.0000	1.0400	0.8000	0.9700	-11.818%	811	7,048	-76.289%
2026-08-12	1.1700	1.1800	1.0100	1.1000	-9.836%	8	6,248	-79.091%
2026-08-11	1.2900	1.3900	1.2000	1.2200	-8.955%	6,264	6,247	-81.148%
2026-08-10	1.3900	1.4500	1.2800	1.3400	+1.515%	92	994	-82.836%
2026-08-07	1.5500	1.5500	1.3200	1.3200	-23.256%	47	951	-82.576%
2026-08-06	1.5000	1.7500	1.5000	1.7200	-9.474%	55	950	-86.628%
2026-08-05	1.8800	1.9600	1.8800	1.9000	+0.529%	13	939	-87.895%
2026-08-04	2.1000	2.1000	1.8800	1.8900	-16.000%	21	931	-87.831%
2026-08-03	2.5000	2.5000	2.2000	2.2500	-19.929%	34	949	-89.778%
2026-07-31	2.8100	2.8100	2.8100	2.8100	-9.355%	1	981	-91.815%
2026-07-30	3.2000	3.2000	3.0500	3.1000	-7.463%	6	980	-92.581%
2026-07-29	3.4000	3.5500	3.3500	3.3500	0.000%	11	979	-93.134%
2026-07-28	3.5000	3.6500	3.3500	3.3500	+6.349%	15	978	-93.134%
2026-07-27	3.2000	3.2000	2.9000	3.1500	-11.268%	5	970	-92.698%
2026-07-24	3.4500	3.5500	3.4500	3.5500	+4.412%	37	968	-93.521%
2026-07-23	3.4000	3.4000	3.4000	3.4000	+3.030%	3	963	-93.235%
2026-07-22	3.3000	3.3000	3.3000	3.3000	+1.538%	11	963	-93.030%
2026-07-21	3.1900	3.2500	3.1200	3.2500	-4.412%	55	956	-92.923%
2026-07-20	3.1500	3.4000	3.1000	3.4000	+0.890%	42	911	-93.235%
2026-07-17	3.3000	3.6400	3.2500	3.3700	+5.313%	18	920	-93.175%
2026-07-16	3.0000	3.2000	3.0000	3.2000	+13.879%	3	919	-92.813%
2026-07-15	2.7000	2.8200	2.7000	2.8100	+7.663%	12	921	-91.815%
2026-07-14	2.5500	2.6100	2.5500	2.6100	-1.509%	9	909	-91.188%
2026-07-13	2.3500	2.7000	2.3300	2.6500	+22.685%	30	907	-91.321%
2026-07-10	2.2000	2.2000	2.1500	2.1600	+2.857%	6	893	-89.352%
2026-07-09	2.1000	2.1000	2.1000	2.1000	-4.545%	1	893	-89.048%
2026-07-08	2.1100	2.2000	2.1100	2.2000	+5.769%	2	893	-89.545%
2026-07-07	2.3200	2.3200	2.0100	2.0800	+22.353%	33	892	-88.942%
2026-07-06	1.7000	1.7000	1.7000	1.7000	-5.556%	1	908	-86.471%
2026-07-02	1.6000	1.8000	1.6000	1.8000	+38.462%	2	909	-87.222%
2026-07-01	1.7400	1.7400	1.3000	1.3000	-26.136%	11	909	-82.308%
2026-06-29	1.7800	1.8100	1.7600	1.7600	-12.000%	5	911	-86.932%
2026-06-26	2.0000	2.0000	2.0000	2.0000	-0.498%	201	909	-88.500%
2026-06-25	1.8800	2.0100	1.8800	2.0100	-1.951%	2	910	-88.557%
2026-06-24	1.8800	2.0500	1.8800	2.0500	+26.543%	2	911	-88.780%
2026-06-22	1.6200	1.6200	1.6200	1.6200	+1.250%	1	911	-85.802%
2026-06-18	1.7500	1.7500	1.6000	1.6000	-0.621%	3	915	-85.625%
2026-06-17	1.7500	1.7500	1.6100	1.6100	-10.556%	2	915	-85.714%
2026-06-16	1.7000	1.8700	1.7000	1.8000	+20.805%	200	915	-87.222%
2026-06-15	1.5500	1.5500	1.4900	1.4900	-11.834%	3	806	-84.564%
2026-06-12	1.7200	1.7700	1.6900	1.6900	-9.626%	12	806	-86.391%
2026-06-11	1.8700	1.8700	1.8700	1.8700	-10.952%	1	805	-87.701%
2026-06-09	1.5800	2.1100	1.5800	2.1000	+33.758%	15	804	-89.048%
2026-06-08	1.5700	1.5700	1.5700	1.5700	-19.487%	1	794	-85.350%
2026-06-05	1.8000	1.9500	1.6500	1.9500	+27.451%	26	793	-88.205%
2026-06-04	1.4300	1.5300	1.4100	1.5300	+6.250%	11	805	-84.967%
2026-06-03	1.3800	1.5500	1.3500	1.4400	+10.769%	14	814	-84.028%
2026-06-02	1.3900	1.4000	1.3000	1.3000	-4.412%	7	821	-82.308%
2026-06-01	1.4100	1.4100	1.2900	1.3600	+12.397%	116	827	-83.088%
2026-05-29	1.4700	1.4700	1.2100	1.2100	-17.687%	44	721	-80.992%
2026-05-28	1.5000	1.5200	1.4500	1.4700	-13.529%	18	720	-84.354%
2026-05-27	1.7100	1.7100	1.6200	1.7000	+2.410%	11	735	-86.471%
2026-05-26	1.7100	1.7100	1.5800	1.6600	-5.143%	24	744	-86.145%
2026-05-22	1.7000	1.7800	1.6600	1.7500	-10.256%	19	748	-86.857%
2026-05-21	1.8300	2.0000	1.8300	1.9500	-5.797%	19	758	-88.205%
2026-05-20	2.2800	2.3800	2.0500	2.0700	-10.000%	23	758	-88.889%
2026-05-19	2.6000	2.6800	2.2900	2.3000	-8.000%	208	596	-90.000%
2026-05-18	2.3700	2.5000	2.3700	2.5000	+17.371%	7	596	-90.800%
2026-05-15	2.0000	2.1300	2.0000	2.1300	+7.035%	4	596	-89.202%
2026-05-14	1.9000	1.9900	1.9000	1.9900	-5.238%	3	592	-88.442%
2026-05-13	2.1000	2.1000	2.1000	2.1000	-0.943%	10	603	-89.048%
2026-05-12	2.1200	2.1200	2.1200	2.1200	-4.072%	1	603	-89.151%
2026-05-11	2.2000	2.3000	2.1500	2.2100	-9.796%	15	603	-89.593%
2026-05-08	2.4800	2.6500	2.4500	2.4500	-8.240%	18	595	-90.612%
2026-05-07	2.6000	2.6700	2.3700	2.6700	+13.617%	27	587	-91.386%
2026-05-06	2.6200	2.6200	2.3500	2.3500	-13.919%	9	582	-90.213%
2026-05-05	2.8300	2.8400	2.7300	2.7300	+1.111%	47	580	-91.575%
2026-05-04	2.7000	2.7000	2.7000	2.7000	-6.897%	1	587	-91.481%
2026-05-01	2.9000	2.9000	2.9000	2.9000	-9.375%	20	598	-92.069%
2026-04-30	3.1500	3.2100	3.1500	3.2000	0.000%	33	598	-92.813%
2026-04-28	3.2000	3.2000	3.2000	3.2000	+6.667%	1	575	-92.813%
2026-04-24	3.3500	3.3600	3.0000	3.0000	-6.250%	10	574	-92.333%
2026-04-23	3.0000	3.2000	3.0000	3.2000	+6.667%	3	578	-92.813%
2026-04-22	2.7100	3.0000	2.7100	3.0000	+2.740%	5	576	-92.333%
2026-04-21	2.8700	2.9200	2.6100	2.9200	+3.180%	17	572	-92.123%
2026-04-20	2.9200	3.1000	2.8100	2.8300	-5.667%	35	572	-91.873%
2026-04-17	3.2500	3.2500	3.0000	3.0000	-10.448%	7	575	-92.333%
2026-04-16	3.7000	3.7500	3.3500	3.3500	-9.459%	37	575	-93.134%
2026-04-15	4.0000	4.0200	3.6800	3.7000	-19.565%	65	545	-93.784%
2026-04-14	4.4300	4.8000	4.4300	4.6000	-13.858%	64	544	-95.000%
2026-04-13	5.5500	5.5500	5.3400	5.3400	-4.643%	17	522	-95.693%
2026-04-09	5.6000	5.6000	5.6000	5.6000	-5.245%	3	515	-95.893%
2026-04-07	5.9100	5.9100	5.9100	5.9100	+7.847%	1	512	-96.108%
2026-04-01	5.4800	5.4800	5.4800	5.4800	-7.899%	1	512	-95.803%
2026-03-31	6.2000	6.2500	5.8600	5.9500	-8.462%	116	511	-96.134%
2026-03-30	6.1800	6.8000	6.1000	6.5000	+11.111%	39	448	-96.462%
2026-03-27	5.8000	5.8900	5.8000	5.8500	+5.405%	43	410	-96.068%
2026-03-26	5.1400	5.5500	4.9600	5.5500	+12.121%	15	375	-95.856%
2026-03-25	4.8000	4.9500	4.8000	4.9500	+2.062%	7	376	-95.354%
2026-03-23	4.8500	4.8500	4.8500	4.8500	-3.000%	2	372	-95.258%
2026-03-16	5.0000	5.0000	5.0000	5.0000	+9.170%	1	370	-95.400%
2026-03-06	4.5800	4.5800	4.5800	4.5800	-6.531%	1	370	-94.978%
2026-03-03	4.9000	4.9000	4.9000	4.9000	+17.225%	1	371	-95.306%
2026-03-02	4.6000	4.6000	4.1800	4.1800	-7.111%	14	370	-94.498%
2026-02-27	4.6000	4.6000	4.5000	4.5000	+9.756%	10	363	-94.889%
2026-02-26	4.2900	4.3000	3.9800	4.1000	-22.642%	11	355	-94.390%
2026-02-25	5.3700	5.3700	5.3000	5.3000	-11.667%	31	318	-95.660%
2026-02-24	6.0000	6.0000	6.0000	6.0000	+4.348%	2	318	-96.167%
2026-02-20	5.5000	5.7500	5.5000	5.7500	+0.524%	20	316	-96.000%
2026-02-19	5.7200	5.7200	5.7200	5.7200	+4.954%	25	296	-95.979%
2026-02-18	5.4500	5.4500	5.4500	5.4500	-0.909%	3	279	-95.780%
2026-02-13	5.9000	5.9000	5.5000	5.5000	-12.000%	9	272	-95.818%
2026-02-12	6.2500	6.2500	6.2500	6.2500	+14.679%	3	272	-96.320%
2026-02-11	5.4500	5.4500	5.4500	5.4500	+2.251%	1	269	-95.780%
2026-02-10	5.3300	5.3300	5.3300	5.3300	-1.296%	1	269	-95.685%
2026-02-09	5.4400	5.9100	5.4000	5.4000	-18.919%	295	268	-95.741%
2026-02-05	6.0000	6.6600	6.0000	6.6600	+56.706%	29	55	-96.547%
2026-01-30	3.9700	4.3000	3.9700	4.2500	+14.865%	7	35	-94.588%
2026-01-26	3.7000	3.7000	3.7000	3.7000	+13.497%	1	29	-93.784%
2026-01-23	3.3000	3.3000	3.2600	3.2600	-4.399%	2	29	-92.945%
2026-01-22	3.4100	3.4100	3.4100	3.4100	+0.294%	1	29	-93.255%
2026-01-21	3.3600	3.4000	3.3400	3.4000	+10.749%	12	28	-93.235%
2026-01-20	3.0700	3.0700	3.0700	3.0700	-2.848%	20	27	-92.508%
2026-01-16	3.1600	3.1600	3.1600	3.1600	-3.659%	7	1	-92.722%
2026-01-15	3.2800	3.2800	3.2800	3.2800	0.000%	1	1	-92.988%

.dark-mode .Vms1nq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vms1nq{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261218P25IONQ Dec 18 2026 25.00 Put (IONQ261218P00025000)option OPRA

IONQ20261218P25
IONQ Dec 18 2026 25.00 Put (IONQ261218P00025000)
option OPRA