Dark

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

EOD

Aug 5, 2026

1.90+0.529%(+0.01)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.8800	1.9600	1.8800	1.9000	+0.529%	13	939	0.000%
2026-08-04	2.1000	2.1000	1.8800	1.8900	-16.000%	21	931	+0.529%
2026-08-03	2.5000	2.5000	2.2000	2.2500	-19.929%	34	949	-15.556%
2026-07-31	2.8100	2.8100	2.8100	2.8100	-9.355%	1	981	-32.384%
2026-07-30	3.2000	3.2000	3.0500	3.1000	-7.463%	6	980	-38.710%
2026-07-29	3.4000	3.5500	3.3500	3.3500	0.000%	11	979	-43.284%
2026-07-28	3.5000	3.6500	3.3500	3.3500	+6.349%	15	978	-43.284%
2026-07-27	3.2000	3.2000	2.9000	3.1500	-11.268%	5	970	-39.683%
2026-07-24	3.4500	3.5500	3.4500	3.5500	+4.412%	37	968	-46.479%
2026-07-23	3.4000	3.4000	3.4000	3.4000	+3.030%	3	963	-44.118%
2026-07-22	3.3000	3.3000	3.3000	3.3000	+1.538%	11	963	-42.424%
2026-07-21	3.1900	3.2500	3.1200	3.2500	-4.412%	55	956	-41.538%
2026-07-20	3.1500	3.4000	3.1000	3.4000	+0.890%	42	911	-44.118%
2026-07-17	3.3000	3.6400	3.2500	3.3700	+5.313%	18	920	-43.620%
2026-07-16	3.0000	3.2000	3.0000	3.2000	+13.879%	3	919	-40.625%
2026-07-15	2.7000	2.8200	2.7000	2.8100	+7.663%	12	921	-32.384%
2026-07-14	2.5500	2.6100	2.5500	2.6100	-1.509%	9	909	-27.203%
2026-07-13	2.3500	2.7000	2.3300	2.6500	+22.685%	30	907	-28.302%
2026-07-10	2.2000	2.2000	2.1500	2.1600	+2.857%	6	893	-12.037%
2026-07-09	2.1000	2.1000	2.1000	2.1000	-4.545%	1	893	-9.524%
2026-07-08	2.1100	2.2000	2.1100	2.2000	+5.769%	2	893	-13.636%
2026-07-07	2.3200	2.3200	2.0100	2.0800	+22.353%	33	892	-8.654%
2026-07-06	1.7000	1.7000	1.7000	1.7000	-5.556%	1	908	+11.765%
2026-07-02	1.6000	1.8000	1.6000	1.8000	+38.462%	2	909	+5.556%
2026-07-01	1.7400	1.7400	1.3000	1.3000	-26.136%	11	909	+46.154%
2026-06-29	1.7800	1.8100	1.7600	1.7600	-12.000%	5	911	+7.955%
2026-06-26	2.0000	2.0000	2.0000	2.0000	-0.498%	201	909	-5.000%
2026-06-25	1.8800	2.0100	1.8800	2.0100	-1.951%	2	910	-5.473%
2026-06-24	1.8800	2.0500	1.8800	2.0500	+26.543%	2	911	-7.317%
2026-06-22	1.6200	1.6200	1.6200	1.6200	+1.250%	1	911	+17.284%
2026-06-18	1.7500	1.7500	1.6000	1.6000	-0.621%	3	915	+18.750%
2026-06-17	1.7500	1.7500	1.6100	1.6100	-10.556%	2	915	+18.012%
2026-06-16	1.7000	1.8700	1.7000	1.8000	+20.805%	200	915	+5.556%
2026-06-15	1.5500	1.5500	1.4900	1.4900	-11.834%	3	806	+27.517%
2026-06-12	1.7200	1.7700	1.6900	1.6900	-9.626%	12	806	+12.426%
2026-06-11	1.8700	1.8700	1.8700	1.8700	-10.952%	1	805	+1.604%
2026-06-09	1.5800	2.1100	1.5800	2.1000	+33.758%	15	804	-9.524%
2026-06-08	1.5700	1.5700	1.5700	1.5700	-19.487%	1	794	+21.019%
2026-06-05	1.8000	1.9500	1.6500	1.9500	+27.451%	26	793	-2.564%
2026-06-04	1.4300	1.5300	1.4100	1.5300	+6.250%	11	805	+24.183%
2026-06-03	1.3800	1.5500	1.3500	1.4400	+10.769%	14	814	+31.944%
2026-06-02	1.3900	1.4000	1.3000	1.3000	-4.412%	7	821	+46.154%
2026-06-01	1.4100	1.4100	1.2900	1.3600	+12.397%	116	827	+39.706%
2026-05-29	1.4700	1.4700	1.2100	1.2100	-17.687%	44	721	+57.025%
2026-05-28	1.5000	1.5200	1.4500	1.4700	-13.529%	18	720	+29.252%
2026-05-27	1.7100	1.7100	1.6200	1.7000	+2.410%	11	735	+11.765%
2026-05-26	1.7100	1.7100	1.5800	1.6600	-5.143%	24	744	+14.458%
2026-05-22	1.7000	1.7800	1.6600	1.7500	-10.256%	19	748	+8.571%
2026-05-21	1.8300	2.0000	1.8300	1.9500	-5.797%	19	758	-2.564%
2026-05-20	2.2800	2.3800	2.0500	2.0700	-10.000%	23	758	-8.213%
2026-05-19	2.6000	2.6800	2.2900	2.3000	-8.000%	208	596	-17.391%
2026-05-18	2.3700	2.5000	2.3700	2.5000	+17.371%	7	596	-24.000%
2026-05-15	2.0000	2.1300	2.0000	2.1300	+7.035%	4	596	-10.798%
2026-05-14	1.9000	1.9900	1.9000	1.9900	-5.238%	3	592	-4.523%
2026-05-13	2.1000	2.1000	2.1000	2.1000	-0.943%	10	603	-9.524%
2026-05-12	2.1200	2.1200	2.1200	2.1200	-4.072%	1	603	-10.377%
2026-05-11	2.2000	2.3000	2.1500	2.2100	-9.796%	15	603	-14.027%
2026-05-08	2.4800	2.6500	2.4500	2.4500	-8.240%	18	595	-22.449%
2026-05-07	2.6000	2.6700	2.3700	2.6700	+13.617%	27	587	-28.839%
2026-05-06	2.6200	2.6200	2.3500	2.3500	-13.919%	9	582	-19.149%
2026-05-05	2.8300	2.8400	2.7300	2.7300	+1.111%	47	580	-30.403%
2026-05-04	2.7000	2.7000	2.7000	2.7000	-6.897%	1	587	-29.630%
2026-05-01	2.9000	2.9000	2.9000	2.9000	-9.375%	20	598	-34.483%
2026-04-30	3.1500	3.2100	3.1500	3.2000	0.000%	33	598	-40.625%
2026-04-28	3.2000	3.2000	3.2000	3.2000	+6.667%	1	575	-40.625%
2026-04-24	3.3500	3.3600	3.0000	3.0000	-6.250%	10	574	-36.667%
2026-04-23	3.0000	3.2000	3.0000	3.2000	+6.667%	3	578	-40.625%
2026-04-22	2.7100	3.0000	2.7100	3.0000	+2.740%	5	576	-36.667%
2026-04-21	2.8700	2.9200	2.6100	2.9200	+3.180%	17	572	-34.932%
2026-04-20	2.9200	3.1000	2.8100	2.8300	-5.667%	35	572	-32.862%
2026-04-17	3.2500	3.2500	3.0000	3.0000	-10.448%	7	575	-36.667%
2026-04-16	3.7000	3.7500	3.3500	3.3500	-9.459%	37	575	-43.284%
2026-04-15	4.0000	4.0200	3.6800	3.7000	-19.565%	65	545	-48.649%
2026-04-14	4.4300	4.8000	4.4300	4.6000	-13.858%	64	544	-58.696%
2026-04-13	5.5500	5.5500	5.3400	5.3400	-4.643%	17	522	-64.419%
2026-04-09	5.6000	5.6000	5.6000	5.6000	-5.245%	3	515	-66.071%
2026-04-07	5.9100	5.9100	5.9100	5.9100	+7.847%	1	512	-67.851%
2026-04-01	5.4800	5.4800	5.4800	5.4800	-7.899%	1	512	-65.328%
2026-03-31	6.2000	6.2500	5.8600	5.9500	-8.462%	116	511	-68.067%
2026-03-30	6.1800	6.8000	6.1000	6.5000	+11.111%	39	448	-70.769%
2026-03-27	5.8000	5.8900	5.8000	5.8500	+5.405%	43	410	-67.521%
2026-03-26	5.1400	5.5500	4.9600	5.5500	+12.121%	15	375	-65.766%
2026-03-25	4.8000	4.9500	4.8000	4.9500	+2.062%	7	376	-61.616%
2026-03-23	4.8500	4.8500	4.8500	4.8500	-3.000%	2	372	-60.825%
2026-03-16	5.0000	5.0000	5.0000	5.0000	+9.170%	1	370	-62.000%
2026-03-06	4.5800	4.5800	4.5800	4.5800	-6.531%	1	370	-58.515%
2026-03-03	4.9000	4.9000	4.9000	4.9000	+17.225%	1	371	-61.224%
2026-03-02	4.6000	4.6000	4.1800	4.1800	-7.111%	14	370	-54.545%
2026-02-27	4.6000	4.6000	4.5000	4.5000	+9.756%	10	363	-57.778%
2026-02-26	4.2900	4.3000	3.9800	4.1000	-22.642%	11	355	-53.659%
2026-02-25	5.3700	5.3700	5.3000	5.3000	-11.667%	31	318	-64.151%
2026-02-24	6.0000	6.0000	6.0000	6.0000	+4.348%	2	318	-68.333%
2026-02-20	5.5000	5.7500	5.5000	5.7500	+0.524%	20	316	-66.957%
2026-02-19	5.7200	5.7200	5.7200	5.7200	+4.954%	25	296	-66.783%
2026-02-18	5.4500	5.4500	5.4500	5.4500	-0.909%	3	279	-65.138%
2026-02-13	5.9000	5.9000	5.5000	5.5000	-12.000%	9	272	-65.455%
2026-02-12	6.2500	6.2500	6.2500	6.2500	+14.679%	3	272	-69.600%
2026-02-11	5.4500	5.4500	5.4500	5.4500	+2.251%	1	269	-65.138%
2026-02-10	5.3300	5.3300	5.3300	5.3300	-1.296%	1	269	-64.353%
2026-02-09	5.4400	5.9100	5.4000	5.4000	-18.919%	295	268	-64.815%
2026-02-05	6.0000	6.6600	6.0000	6.6600	+56.706%	29	55	-71.471%
2026-01-30	3.9700	4.3000	3.9700	4.2500	+14.865%	7	35	-55.294%
2026-01-26	3.7000	3.7000	3.7000	3.7000	+13.497%	1	29	-48.649%
2026-01-23	3.3000	3.3000	3.2600	3.2600	-4.399%	2	29	-41.718%
2026-01-22	3.4100	3.4100	3.4100	3.4100	+0.294%	1	29	-44.282%
2026-01-21	3.3600	3.4000	3.3400	3.4000	+10.749%	12	28	-44.118%
2026-01-20	3.0700	3.0700	3.0700	3.0700	-2.848%	20	27	-38.111%
2026-01-16	3.1600	3.1600	3.1600	3.1600	-3.659%	7	1	-39.873%
2026-01-15	3.2800	3.2800	3.2800	3.2800	0.000%	1	1	-42.073%

.dark-mode .rfGR6x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rfGR6x{ 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