Dark

IONQ20261218P30
IONQ Dec 18 2026 30.00 Put (IONQ261218P00030000)
option OPRA

EOD

Aug 5, 2026

3.75+6.232%(+0.22)1,814

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.9500	3.9500	3.4000	3.7500	+6.232%	1,814	8,859	0.000%
2026-08-04	3.7000	3.8500	3.5300	3.5300	-11.750%	23	7,064	+6.232%
2026-08-03	3.2500	4.4000	3.2500	4.0000	-15.966%	446	7,075	-6.250%
2026-07-31	4.8000	5.0000	4.7600	4.7600	-9.333%	14	6,638	-21.218%
2026-07-30	5.4400	5.5500	5.2500	5.2500	-15.323%	23	6,632	-28.571%
2026-07-29	6.0500	6.2000	5.7500	6.2000	+7.826%	303	6,619	-39.516%
2026-07-28	6.2000	6.2000	5.6700	5.7500	+8.286%	243	6,318	-34.783%
2026-07-27	5.1800	5.3100	5.0000	5.3100	-12.808%	26	6,079	-29.379%
2026-07-24	6.0000	6.1000	5.6000	6.0900	+5.913%	18	6,087	-38.424%
2026-07-23	5.6500	5.8000	5.6500	5.7500	+4.545%	9	6,087	-34.783%
2026-07-22	5.5000	5.5000	5.3500	5.5000	+2.804%	9	6,089	-31.818%
2026-07-21	5.3800	5.5000	5.2000	5.3500	-5.310%	5,809	6,093	-29.907%
2026-07-20	5.5000	5.6500	5.3300	5.6500	+2.541%	72	1,110	-33.628%
2026-07-17	6.0000	6.1200	5.4200	5.5100	-1.957%	32	1,114	-31.942%
2026-07-16	5.3000	5.6200	5.3000	5.6200	+15.638%	11	1,090	-33.274%
2026-07-15	4.9500	4.9500	4.8600	4.8600	+8.000%	7	1,083	-22.840%
2026-07-14	4.5000	4.5000	4.5000	4.5000	-2.386%	25	1,076	-16.667%
2026-07-13	4.2000	4.6200	4.2000	4.6100	+18.205%	16	1,051	-18.655%
2026-07-10	3.9000	3.9000	3.9000	3.9000	+11.111%	8	1,037	-3.846%
2026-07-09	3.5500	3.6000	3.5100	3.5100	-6.400%	4	1,037	+6.838%
2026-07-08	3.8000	3.8000	3.6000	3.7500	+5.634%	113	1,036	0.000%
2026-07-07	3.6100	3.6100	3.5500	3.5500	+15.635%	4	962	+5.634%
2026-07-06	3.4900	3.4900	3.0700	3.0700	-7.251%	2	959	+22.150%
2026-07-02	3.0000	3.3600	3.0000	3.3100	+40.851%	8	955	+13.293%
2026-07-01	2.3500	2.3500	2.3500	2.3500	-21.667%	1	955	+59.574%
2026-06-29	3.0000	3.0000	3.0000	3.0000	-6.250%	1	954	+25.000%
2026-06-24	3.2000	3.2000	3.2000	3.2000	+15.523%	1	954	+17.188%
2026-06-23	2.8100	2.9100	2.6000	2.7700	+7.782%	91	953	+35.379%
2026-06-22	2.5700	2.5700	2.5700	2.5700	-14.333%	1	871	+45.914%
2026-06-18	2.8800	3.0000	2.8800	3.0000	+8.303%	11	858	+25.000%
2026-06-17	2.8800	2.8800	2.7700	2.7700	-2.807%	2	858	+35.379%
2026-06-16	2.7700	2.8500	2.7700	2.8500	+11.765%	23	858	+31.579%
2026-06-15	2.5500	2.5500	2.5500	2.5500	-10.839%	1	836	+47.059%
2026-06-12	2.8800	2.9100	2.8300	2.8600	+2.143%	34	837	+31.119%
2026-06-11	3.0000	3.1500	2.8000	2.8000	-20.000%	9	837	+33.929%
2026-06-09	2.5000	3.5000	2.5000	3.5000	+34.100%	141	837	+7.143%
2026-06-08	2.9300	2.9300	2.5500	2.6100	-18.438%	126	699	+43.678%
2026-06-05	2.8400	3.2000	2.8400	3.2000	+28.000%	14	577	+17.188%
2026-06-04	2.3700	2.5000	2.3700	2.5000	+5.932%	53	576	+50.000%
2026-06-03	2.1300	2.3600	2.1300	2.3600	+3.965%	24	537	+58.898%
2026-06-02	2.2700	2.2700	2.2700	2.2700	+0.889%	1	518	+65.198%
2026-06-01	2.3300	2.3300	2.2300	2.2500	0.000%	6	519	+66.667%
2026-05-29	2.3500	2.4200	2.2500	2.2500	-3.846%	41	521	+66.667%
2026-05-28	2.5900	2.6600	2.3400	2.3400	-13.653%	112	501	+60.256%
2026-05-27	2.7700	2.7700	2.3600	2.7100	0.000%	16	605	+38.376%
2026-05-26	2.7100	2.7100	2.7100	2.7100	-4.240%	100	616	+38.376%
2026-05-22	2.9000	2.9000	2.7900	2.8300	-6.291%	19	583	+32.509%
2026-05-21	3.0200	3.0800	2.9000	3.0200	-12.464%	13	582	+24.172%
2026-05-20	3.6900	3.6900	3.4500	3.4500	-8.971%	11	582	+8.696%
2026-05-19	4.2000	4.2000	3.7900	3.7900	-6.188%	4	578	-1.055%
2026-05-18	4.0000	4.1000	4.0000	4.0400	+12.849%	17	578	-7.178%
2026-05-15	3.6500	3.7300	3.5700	3.5800	+6.231%	39	578	+4.749%
2026-05-13	3.4300	3.5000	3.3700	3.3700	-1.749%	31	556	+11.276%
2026-05-12	3.4000	3.4500	3.4000	3.4300	0.000%	6	551	+9.329%
2026-05-11	3.8000	3.8000	3.4000	3.4300	-15.725%	41	551	+9.329%
2026-05-08	4.0100	4.3900	4.0100	4.0700	-6.437%	33	547	-7.862%
2026-05-07	4.0300	4.3500	3.8000	4.3500	+13.577%	142	537	-13.793%
2026-05-06	4.1500	4.1500	3.7600	3.8300	-11.954%	27	405	-2.089%
2026-05-05	4.2000	4.5600	4.2000	4.3500	-3.761%	6	392	-13.793%
2026-05-04	4.4700	4.5200	4.4000	4.5200	-4.842%	3	387	-17.035%
2026-05-01	4.7500	4.7500	4.5000	4.7500	+2.151%	4	384	-21.053%
2026-04-30	4.6500	4.6500	4.6500	4.6500	-15.455%	1	384	-19.355%
2026-04-29	5.1500	5.7000	5.1500	5.5000	+5.769%	6	383	-31.818%
2026-04-28	5.1900	5.2000	5.1900	5.2000	-4.587%	4	378	-27.885%
2026-04-27	5.3500	5.4500	5.3500	5.4500	+2.830%	3	380	-31.193%
2026-04-24	4.9600	5.4500	4.9600	5.3000	+6.000%	47	377	-29.245%
2026-04-23	4.9000	5.0500	4.8500	5.0000	+10.375%	13	360	-25.000%
2026-04-22	4.4500	4.5800	4.3500	4.5300	-1.092%	73	352	-17.219%
2026-04-21	4.5400	4.6500	4.4600	4.5800	-0.435%	20	358	-18.122%
2026-04-20	4.8500	4.8500	4.6000	4.6000	-3.361%	5	358	-18.478%
2026-04-17	4.9600	4.9600	4.6000	4.7600	-8.108%	29	354	-21.218%
2026-04-16	5.9000	5.9000	5.1800	5.1800	-10.225%	42	362	-27.606%
2026-04-15	6.1500	6.3500	5.5800	5.7700	-20.414%	113	368	-35.009%
2026-04-14	7.0000	7.2500	6.9000	7.2500	-9.938%	40	377	-48.276%
2026-04-13	8.3000	8.3000	8.0500	8.0500	-3.012%	15	369	-53.416%
2026-04-08	7.8200	8.3000	7.8200	8.3000	-6.742%	7	354	-54.819%
2026-04-07	8.9000	8.9000	8.9000	8.9000	+6.079%	1	355	-57.865%
2026-04-06	8.3900	8.3900	8.3900	8.3900	-4.659%	1	355	-55.304%
2026-04-01	8.3000	8.8000	8.3000	8.8000	+1.970%	6	354	-57.386%
2026-03-31	8.9100	9.5200	8.5600	8.6300	-11.031%	58	352	-56.547%
2026-03-30	9.2800	9.7000	9.2300	9.7000	+7.778%	57	301	-61.340%
2026-03-27	8.8700	9.0000	8.6500	9.0000	+8.434%	4	246	-58.333%
2026-03-26	7.7900	8.3000	7.7900	8.3000	+11.409%	32	244	-54.819%
2026-03-24	7.4500	7.4500	7.4500	7.4500	0.000%	22	224	-49.664%
2026-03-23	7.4500	7.4500	7.4500	7.4500	-5.096%	1	214	-49.664%
2026-03-19	7.7300	7.8500	7.7300	7.8500	+6.513%	5	214	-52.229%
2026-03-17	7.3100	7.3700	7.3100	7.3700	+1.655%	12	210	-49.118%
2026-03-16	7.2500	7.2500	7.2500	7.2500	-8.690%	1	198	-48.276%
2026-03-13	7.9400	7.9400	7.9400	7.9400	+4.063%	1	197	-52.771%
2026-03-12	7.6000	7.6300	7.6000	7.6300	-2.430%	20	197	-50.852%
2026-03-09	7.6100	7.8200	7.6100	7.8200	+10.296%	3	177	-52.046%
2026-03-06	7.0900	7.0900	7.0900	7.0900	+2.309%	5	175	-47.109%
2026-02-27	6.9300	6.9300	6.9300	6.9300	+13.051%	1	178	-45.887%
2026-02-26	6.1100	6.1300	6.1100	6.1300	-24.507%	20	177	-38.825%
2026-02-25	8.1300	8.1300	8.1200	8.1200	-8.249%	6	158	-53.818%
2026-02-24	8.8500	8.8500	8.8500	8.8500	-2.210%	1	158	-57.627%
2026-02-23	8.9000	9.0500	8.9000	9.0500	+5.848%	7	159	-58.564%
2026-02-18	8.6000	8.6000	8.5500	8.5500	+3.261%	3	161	-56.140%
2026-02-17	8.2800	8.2800	8.2800	8.2800	-3.721%	5	161	-54.710%
2026-02-13	8.6000	8.6000	8.6000	8.6000	-3.587%	25	137	-56.395%
2026-02-12	8.8000	8.9200	8.8000	8.9200	+8.384%	4	137	-57.960%
2026-02-11	8.2300	8.2300	8.2300	8.2300	-3.176%	1	138	-54.435%
2026-02-09	8.0000	8.5000	8.0000	8.5000	+0.592%	2	137	-55.882%
2026-02-06	8.4300	8.4500	8.4300	8.4500	-11.426%	13	136	-55.621%
2026-02-05	8.2800	9.5400	8.2800	9.5400	+19.250%	32	126	-60.692%
2026-02-04	7.0700	8.0000	7.0700	8.0000	+14.286%	4	134	-53.125%
2026-02-03	6.9500	7.0000	6.9500	7.0000	+9.204%	3	133	-46.429%
2026-02-02	6.4100	6.4100	6.4100	6.4100	-1.385%	1	133	-41.498%
2026-01-30	6.4000	6.5000	6.4000	6.5000	+12.069%	3	132	-42.308%
2026-01-29	5.8000	5.8000	5.8000	5.8000	+0.346%	20	130	-35.345%
2026-01-26	5.5600	5.7800	5.5600	5.7800	+10.516%	95	110	-35.121%
2026-01-23	5.0200	5.2300	5.0200	5.2300	+11.752%	5	16	-28.298%
2026-01-22	4.6800	4.6800	4.6800	4.6800	-14.128%	2	13	-19.872%
2026-01-21	5.4500	5.4500	5.4500	5.4500	+15.957%	1	11	-31.193%
2026-01-20	4.7000	4.7000	4.7000	4.7000	-5.242%	10	11	-20.213%
2026-01-16	4.9600	4.9600	4.9600	4.9600	+2.692%	7	13	-24.395%
2026-01-12	4.8800	4.8800	4.8300	4.8300	-6.214%	2	13	-22.360%
2026-01-08	5.1500	5.1500	5.1500	5.1500	+0.783%	10	12	-27.184%
2026-01-07	5.1100	5.1100	5.1100	5.1100	+0.393%	1	4	-26.614%
2026-01-05	5.0200	5.0900	5.0200	5.0900	-23.459%	2	1	-26.326%
2026-01-02	6.6500	6.6500	6.6500	6.6500	0.000%	1	1	-43.609%

.dark-mode .knkDvB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .knkDvB{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261218P30IONQ Dec 18 2026 30.00 Put (IONQ261218P00030000)option OPRA

IONQ20261218P30
IONQ Dec 18 2026 30.00 Put (IONQ261218P00030000)
option OPRA