Dark

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

EOD

Oct 1, 2026

0.7800-1.266%(-0.0100)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7800	0.7800	0.6700	0.7800	-1.266%	24	8,147	0.000%
2026-09-30	0.7700	0.8900	0.7200	0.7900	-2.469%	11	8,125	-1.266%
2026-09-29	0.7800	0.8500	0.7700	0.8100	+15.714%	1,027	8,134	-3.704%
2026-09-28	0.6000	0.7700	0.6000	0.7000	-17.647%	111	8,944	+11.429%
2026-09-25	0.9400	0.9400	0.7400	0.8500	-3.409%	45	8,942	-8.235%
2026-09-24	1.2100	1.2100	0.8800	0.8800	-18.519%	49	8,956	-11.364%
2026-09-23	0.9200	1.1500	0.8100	1.0800	-16.923%	54	8,945	-27.778%
2026-09-22	1.3400	1.4000	1.3000	1.3000	-5.109%	19	8,954	-40.000%
2026-09-21	1.3600	1.4500	1.3400	1.3700	-14.907%	87	8,945	-43.066%
2026-09-18	1.5700	1.8900	1.4500	1.6100	+4.545%	107	8,943	-51.553%
2026-09-17	1.8000	1.8000	1.4700	1.5400	-30.000%	78	8,895	-49.351%
2026-09-16	2.2000	2.2000	2.1600	2.2000	+2.804%	11	8,892	-64.545%
2026-09-15	2.3400	2.3400	2.1100	2.1400	+1.422%	431	8,894	-63.551%
2026-09-14	2.2700	2.2700	1.9300	2.1100	-7.048%	129	8,536	-63.033%
2026-09-11	2.3000	2.3000	2.1600	2.2700	-3.404%	67	8,527	-65.639%
2026-09-10	2.3400	2.3800	2.1500	2.3500	+7.798%	224	8,478	-66.809%
2026-09-09	2.0500	2.3100	2.0500	2.1800	+6.341%	55	8,375	-64.220%
2026-09-08	1.6700	2.0500	1.4100	2.0500	+1.485%	105	8,360	-61.951%
2026-09-04	2.0500	2.1100	2.0000	2.0200	-6.047%	53	8,384	-61.386%
2026-09-03	2.2500	2.2500	2.0600	2.1500	-5.286%	57	8,384	-63.721%
2026-09-02	2.5200	2.5600	2.2700	2.2700	-4.622%	43	8,343	-65.639%
2026-09-01	2.3300	2.4100	2.2500	2.3800	+9.677%	658	8,338	-67.227%
2026-08-31	2.0800	2.1900	2.0100	2.1700	-0.459%	640	7,715	-64.055%
2026-08-28	2.2100	2.2500	2.1300	2.1800	+12.953%	145	8,032	-64.220%
2026-08-27	1.9600	1.9800	1.9200	1.9300	-13.063%	510	7,923	-59.585%
2026-08-26	2.1700	2.2800	2.1700	2.2200	+7.767%	193	8,425	-64.865%
2026-08-25	2.0700	2.1700	2.0500	2.0600	-4.186%	37	8,399	-62.136%
2026-08-24	2.0300	2.1900	2.0300	2.1500	+25.000%	54	8,407	-63.721%
2026-08-21	1.9600	1.9600	1.7200	1.7200	-22.523%	22	8,395	-54.651%
2026-08-20	2.2000	2.3900	2.1000	2.2200	+6.731%	197	8,386	-64.865%
2026-08-19	1.9200	2.1600	1.9200	2.0800	+8.333%	55	8,470	-62.500%
2026-08-18	2.0100	2.0700	1.8000	1.9200	+9.714%	1,017	8,483	-59.375%
2026-08-17	1.8600	1.8600	1.6500	1.7500	-10.256%	26	7,492	-55.429%
2026-08-14	1.8400	1.9500	1.8100	1.9500	-7.583%	16	7,488	-60.000%
2026-08-13	2.1100	2.1100	1.7400	2.1100	-0.939%	1,474	7,497	-63.033%
2026-08-12	2.3400	2.4100	2.1000	2.1300	-12.346%	85	8,911	-63.380%
2026-08-11	2.5500	2.5700	2.4300	2.4300	-8.989%	9	8,915	-67.901%
2026-08-10	2.8000	2.8000	2.6000	2.6700	-3.610%	16	8,913	-70.787%
2026-08-07	3.2500	3.2500	2.6000	2.7700	-14.769%	67	8,917	-71.841%
2026-08-06	3.1700	3.3000	3.1500	3.2500	-13.333%	18	8,868	-76.000%
2026-08-05	3.9500	3.9500	3.4000	3.7500	+6.232%	1,814	8,859	-79.200%
2026-08-04	3.7000	3.8500	3.5300	3.5300	-11.750%	23	7,064	-77.904%
2026-08-03	3.2500	4.4000	3.2500	4.0000	-15.966%	446	7,075	-80.500%
2026-07-31	4.8000	5.0000	4.7600	4.7600	-9.333%	14	6,638	-83.613%
2026-07-30	5.4400	5.5500	5.2500	5.2500	-15.323%	23	6,632	-85.143%
2026-07-29	6.0500	6.2000	5.7500	6.2000	+7.826%	303	6,619	-87.419%
2026-07-28	6.2000	6.2000	5.6700	5.7500	+8.286%	243	6,318	-86.435%
2026-07-27	5.1800	5.3100	5.0000	5.3100	-12.808%	26	6,079	-85.311%
2026-07-24	6.0000	6.1000	5.6000	6.0900	+5.913%	18	6,087	-87.192%
2026-07-23	5.6500	5.8000	5.6500	5.7500	+4.545%	9	6,087	-86.435%
2026-07-22	5.5000	5.5000	5.3500	5.5000	+2.804%	9	6,089	-85.818%
2026-07-21	5.3800	5.5000	5.2000	5.3500	-5.310%	5,809	6,093	-85.421%
2026-07-20	5.5000	5.6500	5.3300	5.6500	+2.541%	72	1,110	-86.195%
2026-07-17	6.0000	6.1200	5.4200	5.5100	-1.957%	32	1,114	-85.844%
2026-07-16	5.3000	5.6200	5.3000	5.6200	+15.638%	11	1,090	-86.121%
2026-07-15	4.9500	4.9500	4.8600	4.8600	+8.000%	7	1,083	-83.951%
2026-07-14	4.5000	4.5000	4.5000	4.5000	-2.386%	25	1,076	-82.667%
2026-07-13	4.2000	4.6200	4.2000	4.6100	+18.205%	16	1,051	-83.080%
2026-07-10	3.9000	3.9000	3.9000	3.9000	+11.111%	8	1,037	-80.000%
2026-07-09	3.5500	3.6000	3.5100	3.5100	-6.400%	4	1,037	-77.778%
2026-07-08	3.8000	3.8000	3.6000	3.7500	+5.634%	113	1,036	-79.200%
2026-07-07	3.6100	3.6100	3.5500	3.5500	+15.635%	4	962	-78.028%
2026-07-06	3.4900	3.4900	3.0700	3.0700	-7.251%	2	959	-74.593%
2026-07-02	3.0000	3.3600	3.0000	3.3100	+40.851%	8	955	-76.435%
2026-07-01	2.3500	2.3500	2.3500	2.3500	-21.667%	1	955	-66.809%
2026-06-29	3.0000	3.0000	3.0000	3.0000	-6.250%	1	954	-74.000%
2026-06-24	3.2000	3.2000	3.2000	3.2000	+15.523%	1	954	-75.625%
2026-06-23	2.8100	2.9100	2.6000	2.7700	+7.782%	91	953	-71.841%
2026-06-22	2.5700	2.5700	2.5700	2.5700	-14.333%	1	871	-69.650%
2026-06-18	2.8800	3.0000	2.8800	3.0000	+8.303%	11	858	-74.000%
2026-06-17	2.8800	2.8800	2.7700	2.7700	-2.807%	2	858	-71.841%
2026-06-16	2.7700	2.8500	2.7700	2.8500	+11.765%	23	858	-72.632%
2026-06-15	2.5500	2.5500	2.5500	2.5500	-10.839%	1	836	-69.412%
2026-06-12	2.8800	2.9100	2.8300	2.8600	+2.143%	34	837	-72.727%
2026-06-11	3.0000	3.1500	2.8000	2.8000	-20.000%	9	837	-72.143%
2026-06-09	2.5000	3.5000	2.5000	3.5000	+34.100%	141	837	-77.714%
2026-06-08	2.9300	2.9300	2.5500	2.6100	-18.438%	126	699	-70.115%
2026-06-05	2.8400	3.2000	2.8400	3.2000	+28.000%	14	577	-75.625%
2026-06-04	2.3700	2.5000	2.3700	2.5000	+5.932%	53	576	-68.800%
2026-06-03	2.1300	2.3600	2.1300	2.3600	+3.965%	24	537	-66.949%
2026-06-02	2.2700	2.2700	2.2700	2.2700	+0.889%	1	518	-65.639%
2026-06-01	2.3300	2.3300	2.2300	2.2500	0.000%	6	519	-65.333%
2026-05-29	2.3500	2.4200	2.2500	2.2500	-3.846%	41	521	-65.333%
2026-05-28	2.5900	2.6600	2.3400	2.3400	-13.653%	112	501	-66.667%
2026-05-27	2.7700	2.7700	2.3600	2.7100	0.000%	16	605	-71.218%
2026-05-26	2.7100	2.7100	2.7100	2.7100	-4.240%	100	616	-71.218%
2026-05-22	2.9000	2.9000	2.7900	2.8300	-6.291%	19	583	-72.438%
2026-05-21	3.0200	3.0800	2.9000	3.0200	-12.464%	13	582	-74.172%
2026-05-20	3.6900	3.6900	3.4500	3.4500	-8.971%	11	582	-77.391%
2026-05-19	4.2000	4.2000	3.7900	3.7900	-6.188%	4	578	-79.420%
2026-05-18	4.0000	4.1000	4.0000	4.0400	+12.849%	17	578	-80.693%
2026-05-15	3.6500	3.7300	3.5700	3.5800	+6.231%	39	578	-78.212%
2026-05-13	3.4300	3.5000	3.3700	3.3700	-1.749%	31	556	-76.855%
2026-05-12	3.4000	3.4500	3.4000	3.4300	0.000%	6	551	-77.259%
2026-05-11	3.8000	3.8000	3.4000	3.4300	-15.725%	41	551	-77.259%
2026-05-08	4.0100	4.3900	4.0100	4.0700	-6.437%	33	547	-80.835%
2026-05-07	4.0300	4.3500	3.8000	4.3500	+13.577%	142	537	-82.069%
2026-05-06	4.1500	4.1500	3.7600	3.8300	-11.954%	27	405	-79.634%
2026-05-05	4.2000	4.5600	4.2000	4.3500	-3.761%	6	392	-82.069%
2026-05-04	4.4700	4.5200	4.4000	4.5200	-4.842%	3	387	-82.743%
2026-05-01	4.7500	4.7500	4.5000	4.7500	+2.151%	4	384	-83.579%
2026-04-30	4.6500	4.6500	4.6500	4.6500	-15.455%	1	384	-83.226%
2026-04-29	5.1500	5.7000	5.1500	5.5000	+5.769%	6	383	-85.818%
2026-04-28	5.1900	5.2000	5.1900	5.2000	-4.587%	4	378	-85.000%
2026-04-27	5.3500	5.4500	5.3500	5.4500	+2.830%	3	380	-85.688%
2026-04-24	4.9600	5.4500	4.9600	5.3000	+6.000%	47	377	-85.283%
2026-04-23	4.9000	5.0500	4.8500	5.0000	+10.375%	13	360	-84.400%
2026-04-22	4.4500	4.5800	4.3500	4.5300	-1.092%	73	352	-82.781%
2026-04-21	4.5400	4.6500	4.4600	4.5800	-0.435%	20	358	-82.969%
2026-04-20	4.8500	4.8500	4.6000	4.6000	-3.361%	5	358	-83.043%
2026-04-17	4.9600	4.9600	4.6000	4.7600	-8.108%	29	354	-83.613%
2026-04-16	5.9000	5.9000	5.1800	5.1800	-10.225%	42	362	-84.942%
2026-04-15	6.1500	6.3500	5.5800	5.7700	-20.414%	113	368	-86.482%
2026-04-14	7.0000	7.2500	6.9000	7.2500	-9.938%	40	377	-89.241%
2026-04-13	8.3000	8.3000	8.0500	8.0500	-3.012%	15	369	-90.311%
2026-04-08	7.8200	8.3000	7.8200	8.3000	-6.742%	7	354	-90.602%
2026-04-07	8.9000	8.9000	8.9000	8.9000	+6.079%	1	355	-91.236%
2026-04-06	8.3900	8.3900	8.3900	8.3900	-4.659%	1	355	-90.703%
2026-04-01	8.3000	8.8000	8.3000	8.8000	+1.970%	6	354	-91.136%
2026-03-31	8.9100	9.5200	8.5600	8.6300	-11.031%	58	352	-90.962%
2026-03-30	9.2800	9.7000	9.2300	9.7000	+7.778%	57	301	-91.959%
2026-03-27	8.8700	9.0000	8.6500	9.0000	+8.434%	4	246	-91.333%
2026-03-26	7.7900	8.3000	7.7900	8.3000	+11.409%	32	244	-90.602%
2026-03-24	7.4500	7.4500	7.4500	7.4500	0.000%	22	224	-89.530%
2026-03-23	7.4500	7.4500	7.4500	7.4500	-5.096%	1	214	-89.530%
2026-03-19	7.7300	7.8500	7.7300	7.8500	+6.513%	5	214	-90.064%
2026-03-17	7.3100	7.3700	7.3100	7.3700	+1.655%	12	210	-89.417%
2026-03-16	7.2500	7.2500	7.2500	7.2500	-8.690%	1	198	-89.241%
2026-03-13	7.9400	7.9400	7.9400	7.9400	+4.063%	1	197	-90.176%
2026-03-12	7.6000	7.6300	7.6000	7.6300	-2.430%	20	197	-89.777%
2026-03-09	7.6100	7.8200	7.6100	7.8200	+10.296%	3	177	-90.026%
2026-03-06	7.0900	7.0900	7.0900	7.0900	+2.309%	5	175	-88.999%
2026-02-27	6.9300	6.9300	6.9300	6.9300	+13.051%	1	178	-88.745%
2026-02-26	6.1100	6.1300	6.1100	6.1300	-24.507%	20	177	-87.276%
2026-02-25	8.1300	8.1300	8.1200	8.1200	-8.249%	6	158	-90.394%
2026-02-24	8.8500	8.8500	8.8500	8.8500	-2.210%	1	158	-91.186%
2026-02-23	8.9000	9.0500	8.9000	9.0500	+5.848%	7	159	-91.381%
2026-02-18	8.6000	8.6000	8.5500	8.5500	+3.261%	3	161	-90.877%
2026-02-17	8.2800	8.2800	8.2800	8.2800	-3.721%	5	161	-90.580%
2026-02-13	8.6000	8.6000	8.6000	8.6000	-3.587%	25	137	-90.930%
2026-02-12	8.8000	8.9200	8.8000	8.9200	+8.384%	4	137	-91.256%
2026-02-11	8.2300	8.2300	8.2300	8.2300	-3.176%	1	138	-90.522%
2026-02-09	8.0000	8.5000	8.0000	8.5000	+0.592%	2	137	-90.824%
2026-02-06	8.4300	8.4500	8.4300	8.4500	-11.426%	13	136	-90.769%
2026-02-05	8.2800	9.5400	8.2800	9.5400	+19.250%	32	126	-91.824%
2026-02-04	7.0700	8.0000	7.0700	8.0000	+14.286%	4	134	-90.250%
2026-02-03	6.9500	7.0000	6.9500	7.0000	+9.204%	3	133	-88.857%
2026-02-02	6.4100	6.4100	6.4100	6.4100	-1.385%	1	133	-87.832%
2026-01-30	6.4000	6.5000	6.4000	6.5000	+12.069%	3	132	-88.000%
2026-01-29	5.8000	5.8000	5.8000	5.8000	+0.346%	20	130	-86.552%
2026-01-26	5.5600	5.7800	5.5600	5.7800	+10.516%	95	110	-86.505%
2026-01-23	5.0200	5.2300	5.0200	5.2300	+11.752%	5	16	-85.086%
2026-01-22	4.6800	4.6800	4.6800	4.6800	-14.128%	2	13	-83.333%
2026-01-21	5.4500	5.4500	5.4500	5.4500	+15.957%	1	11	-85.688%
2026-01-20	4.7000	4.7000	4.7000	4.7000	-5.242%	10	11	-83.404%
2026-01-16	4.9600	4.9600	4.9600	4.9600	+2.692%	7	13	-84.274%
2026-01-12	4.8800	4.8800	4.8300	4.8300	-6.214%	2	13	-83.851%
2026-01-08	5.1500	5.1500	5.1500	5.1500	+0.783%	10	12	-84.854%
2026-01-07	5.1100	5.1100	5.1100	5.1100	+0.393%	1	4	-84.736%
2026-01-05	5.0200	5.0900	5.0200	5.0900	-23.459%	2	1	-84.676%
2026-01-02	6.6500	6.6500	6.6500	6.6500	0.000%	1	1	-88.271%

.dark-mode .nZcjW7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nZcjW7{ 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