Dark

IONQ20261218P35
IONQ Dec 18 2026 35.00 Put (IONQ261218P00035000)
option OPRA

EOD

Oct 1, 2026

1.85-4.639%(-0.09)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.8500	1.8800	1.7900	1.8500	-4.639%	16	6,356	0.000%
2026-09-30	1.7000	1.9400	1.7000	1.9400	-2.020%	45	6,357	-4.639%
2026-09-29	1.8000	2.0600	1.8000	1.9800	+11.864%	190	6,338	-6.566%
2026-09-28	1.8500	1.8500	1.5600	1.7700	-4.324%	160	6,218	+4.520%
2026-09-25	2.1200	2.1200	1.7200	1.8500	-11.905%	39	6,267	0.000%
2026-09-24	2.5100	2.5100	1.8900	2.1000	-16.996%	235	6,283	-11.905%
2026-09-23	1.8900	2.6700	1.8900	2.5300	-12.759%	2,770	6,262	-26.877%
2026-09-22	3.0000	3.0800	2.9000	2.9000	-4.918%	36	3,909	-36.207%
2026-09-21	2.9500	3.0500	2.9000	3.0500	-7.576%	1,027	3,901	-39.344%
2026-09-18	3.0500	3.8200	3.0500	3.3000	+4.762%	110	3,634	-43.939%
2026-09-17	3.5000	3.5700	3.1000	3.1500	-30.000%	908	3,607	-41.270%
2026-09-16	4.2000	4.5500	4.1400	4.5000	+4.651%	106	3,251	-58.889%
2026-09-15	4.2000	4.3500	4.1500	4.3000	+7.500%	384	3,214	-56.977%
2026-09-14	5.0500	5.0500	3.9000	4.0000	-11.111%	583	2,875	-53.750%
2026-09-11	4.5600	4.7500	4.2000	4.5000	-2.174%	119	3,362	-58.889%
2026-09-10	4.5000	4.6000	4.1500	4.6000	+9.524%	184	3,350	-59.783%
2026-09-09	4.0000	4.4800	3.9500	4.2000	+6.061%	205	3,338	-55.952%
2026-09-08	3.2200	3.9600	2.9100	3.9600	-1.000%	286	3,250	-53.283%
2026-09-04	4.0300	4.0300	3.9400	4.0000	-3.614%	32	3,204	-53.750%
2026-09-03	4.3500	4.3500	3.9500	4.1500	-10.753%	110	3,204	-55.422%
2026-09-02	4.7900	4.7900	4.4500	4.6500	+3.333%	17	3,192	-60.215%
2026-09-01	4.5000	4.7000	4.4000	4.5000	+6.132%	555	3,196	-58.889%
2026-08-31	4.2000	4.2400	3.9000	4.2400	+0.952%	79	2,784	-56.368%
2026-08-28	3.6100	4.2500	3.6100	4.2000	+15.068%	370	2,785	-55.952%
2026-08-27	3.7500	3.8000	3.5500	3.6500	-12.048%	16	2,471	-49.315%
2026-08-26	4.0000	4.2500	4.0000	4.1500	+10.667%	707	2,472	-55.422%
2026-08-25	3.9500	4.0500	3.7000	3.7500	-7.407%	87	1,814	-50.667%
2026-08-24	3.8000	4.0500	3.7500	4.0500	+24.615%	17	1,755	-54.321%
2026-08-21	3.6300	3.6300	3.2500	3.2500	-18.953%	29	1,745	-43.077%
2026-08-20	3.7500	4.2500	3.7500	4.0100	+8.378%	22	1,742	-53.865%
2026-08-19	3.8500	3.8500	3.5600	3.7000	+4.225%	46	1,739	-50.000%
2026-08-18	3.5000	3.6500	3.4500	3.5500	+12.698%	515	1,719	-47.887%
2026-08-17	3.4000	3.4000	3.1500	3.1500	-4.545%	44	1,234	-41.270%
2026-08-14	3.3300	3.4000	3.2500	3.3000	-10.326%	52	1,216	-43.939%
2026-08-13	3.4000	3.8000	3.4000	3.6800	-4.416%	30	1,212	-49.728%
2026-08-12	4.1500	4.6000	3.8000	3.8500	-9.412%	9	1,206	-51.948%
2026-08-11	4.5200	4.5200	4.2500	4.2500	-4.494%	6	1,209	-56.471%
2026-08-10	4.2500	4.6500	4.2500	4.4500	0.000%	15	1,210	-58.427%
2026-08-07	5.2000	5.2000	4.4500	4.4500	-18.349%	8	1,198	-58.427%
2026-08-06	5.1500	5.5500	5.1500	5.4500	-9.015%	8	1,199	-66.055%
2026-08-05	6.2000	6.2000	5.9900	5.9900	+3.276%	3	1,197	-69.115%
2026-08-04	6.3500	6.3500	5.7400	5.8000	-7.790%	12	1,197	-68.103%
2026-08-03	6.8400	6.8600	6.1500	6.2900	-16.909%	20	1,200	-70.588%
2026-07-31	7.4500	7.6300	7.4500	7.5700	-4.780%	13	1,187	-75.561%
2026-07-30	8.2000	8.3000	7.9500	7.9500	-13.399%	41	1,192	-76.730%
2026-07-29	8.6800	9.1800	8.6500	9.1800	+5.517%	11	1,157	-79.847%
2026-07-28	8.1100	8.8500	8.1100	8.7000	+10.687%	7	1,156	-78.736%
2026-07-27	7.9700	7.9700	7.8600	7.8600	-10.171%	4	1,155	-76.463%
2026-07-24	8.8500	9.0700	8.7500	8.7500	+1.981%	12	1,154	-78.857%
2026-07-23	8.1000	8.8000	8.1000	8.5800	+5.926%	28	1,146	-78.438%
2026-07-22	8.2000	8.2000	8.1000	8.1000	-1.099%	2	1,160	-77.160%
2026-07-21	8.1500	8.1900	7.9500	8.1900	-4.767%	49	1,158	-77.411%
2026-07-20	8.2300	8.6000	8.2300	8.6000	+3.614%	64	1,185	-78.488%
2026-07-17	8.7000	8.8800	8.2000	8.3000	-1.775%	36	1,146	-77.711%
2026-07-16	7.5400	8.4700	7.5400	8.4500	+12.069%	19	1,120	-78.107%
2026-07-15	7.4000	7.5700	7.4000	7.5400	+6.950%	257	1,113	-75.464%
2026-07-14	7.0500	7.0500	7.0500	7.0500	0.000%	1	866	-73.759%
2026-07-13	6.2000	7.1000	6.2000	7.0500	+17.304%	33	866	-73.759%
2026-07-10	6.1500	6.1500	6.0000	6.0100	+6.372%	6	870	-69.218%
2026-07-09	5.6000	5.6500	5.6000	5.6500	0.000%	9	867	-67.257%
2026-07-08	5.9000	5.9000	5.6500	5.6500	+2.355%	74	865	-67.257%
2026-07-07	5.3500	5.8000	5.3500	5.5200	+8.235%	16	863	-66.486%
2026-07-02	5.1000	5.1000	5.1000	5.1000	+0.990%	4	847	-63.725%
2026-07-01	5.0500	5.0500	5.0500	5.0500	+10.022%	1	847	-63.366%
2026-06-30	4.5900	4.5900	4.5900	4.5900	-7.273%	1	848	-59.695%
2026-06-26	4.9500	4.9500	4.9500	4.9500	-4.070%	1	848	-62.626%
2026-06-25	5.1600	5.1600	5.1600	5.1600	+9.787%	1	847	-64.147%
2026-06-24	4.6700	4.7000	4.6700	4.7000	+11.905%	12	846	-60.638%
2026-06-23	4.2000	4.2000	4.2000	4.2000	-3.890%	25	844	-55.952%
2026-06-22	4.1400	4.3700	3.9000	4.3700	+0.460%	77	819	-57.666%
2026-06-17	4.2500	4.3500	4.2500	4.3500	+0.928%	34	755	-57.471%
2026-06-16	4.6100	4.6100	4.3100	4.3100	+10.513%	2	755	-57.077%
2026-06-15	3.9000	3.9000	3.9000	3.9000	-13.333%	70	756	-52.564%
2026-06-12	4.2500	4.5000	4.1700	4.5000	+3.448%	98	686	-58.889%
2026-06-11	4.7000	4.7000	4.2500	4.3500	-8.421%	120	624	-57.471%
2026-06-10	4.7000	4.7500	4.7000	4.7500	-6.863%	11	589	-61.053%
2026-06-09	4.9000	5.3500	4.8500	5.1000	+20.000%	27	580	-63.725%
2026-06-08	4.9000	4.9000	4.2500	4.2500	-12.371%	13	563	-56.471%
2026-06-05	3.9600	4.8500	3.9600	4.8500	+30.376%	5	576	-61.856%
2026-06-04	3.5500	3.7200	3.5500	3.7200	+4.789%	2	575	-50.269%
2026-06-03	3.4800	3.5600	3.3900	3.5500	+3.801%	68	573	-47.887%
2026-06-02	3.4000	3.4600	3.4000	3.4200	+1.786%	3	546	-45.906%
2026-05-29	3.7200	3.7200	3.3600	3.3600	-5.352%	7	549	-44.940%
2026-05-28	3.7000	3.7000	3.5500	3.5500	-11.471%	2	549	-47.887%
2026-05-27	4.4000	4.4000	3.4500	4.0100	+2.821%	10	547	-53.865%
2026-05-26	4.1000	4.2500	3.9000	3.9000	-6.475%	33	539	-52.564%
2026-05-22	4.2000	4.3600	3.9000	4.1700	-8.753%	19	537	-55.635%
2026-05-21	4.7000	4.7400	4.4000	4.5700	-10.392%	11	532	-59.519%
2026-05-20	5.2600	5.2600	5.1000	5.1000	-15.702%	5	532	-63.725%
2026-05-19	6.0500	6.0500	6.0500	6.0500	+0.498%	5	537	-69.421%
2026-05-18	6.0000	6.0200	5.9000	6.0200	+9.455%	18	537	-69.269%
2026-05-15	5.5000	5.5000	5.5000	5.5000	+15.789%	2	537	-66.364%
2026-05-14	5.0000	5.0000	4.7500	4.7500	-5.000%	42	518	-61.053%
2026-05-13	5.2500	5.2500	5.0000	5.0000	-0.990%	20	523	-63.000%
2026-05-12	5.1400	5.1400	5.0500	5.0500	+1.000%	6	523	-63.366%
2026-05-11	5.5400	5.5400	5.0000	5.0000	-19.225%	17	523	-63.000%
2026-05-08	6.1900	6.1900	6.1900	6.1900	-1.746%	1	529	-70.113%
2026-05-07	6.3000	6.3000	6.3000	6.3000	+14.545%	1	528	-70.635%
2026-05-06	6.1200	6.1200	5.5000	5.5000	-14.197%	66	527	-66.364%
2026-05-05	6.4500	6.6300	6.4100	6.4100	+2.889%	5	497	-71.139%
2026-05-04	6.3500	6.3500	6.2300	6.2300	-11.000%	2	495	-70.305%
2026-05-01	7.0000	7.0000	7.0000	7.0000	-13.259%	12	481	-73.571%
2026-04-29	8.2000	8.3000	8.0700	8.0700	+2.152%	91	481	-77.076%
2026-04-27	7.9100	7.9100	7.9000	7.9000	+2.199%	2	477	-76.582%
2026-04-24	7.1900	7.7300	7.1900	7.7300	+3.758%	6	479	-76.067%
2026-04-23	7.4500	7.4500	7.4500	7.4500	+11.194%	1	473	-75.168%
2026-04-22	6.4000	6.7000	6.3000	6.7000	-1.325%	6	472	-72.388%
2026-04-21	6.4100	6.8000	6.4100	6.7900	-4.902%	3	469	-72.754%
2026-04-17	7.3800	7.3800	7.1400	7.1400	-6.667%	8	469	-74.090%
2026-04-16	8.4200	8.4200	7.2800	7.6500	-6.365%	22	465	-75.817%
2026-04-15	8.7200	8.7200	8.0000	8.1700	-19.902%	28	479	-77.356%
2026-04-14	9.8600	10.2000	9.7500	10.2000	-12.969%	8	483	-81.863%
2026-04-09	11.7200	11.7200	11.7200	11.7200	-2.496%	5	482	-84.215%
2026-04-02	12.0000	12.0200	12.0000	12.0200	+0.334%	5	473	-84.609%
2026-03-31	12.0100	12.0200	11.9800	11.9800	-9.585%	3	473	-84.558%
2026-03-30	13.2500	13.2500	13.2500	13.2500	+4.743%	5	470	-86.038%
2026-03-27	11.9500	12.6500	11.9500	12.6500	+15.525%	4	470	-85.375%
2026-03-26	10.9500	10.9500	10.9500	10.9500	+3.791%	1	466	-83.105%
2026-03-25	9.9600	10.5500	9.9600	10.5500	0.000%	51	467	-82.464%
2026-03-24	10.5500	10.5500	10.5500	10.5500	-7.860%	7	425	-82.464%
2026-03-20	11.4500	11.4500	11.4500	11.4500	+1.597%	3	425	-83.843%
2026-03-19	11.2700	11.2700	11.2700	11.2700	+8.157%	1	422	-83.585%
2026-03-18	10.4200	10.4200	10.4200	10.4200	+3.168%	4	421	-82.246%
2026-03-16	10.1000	10.1000	10.1000	10.1000	-1.077%	1	425	-81.683%
2026-03-09	10.6000	10.6000	10.2100	10.2100	-0.098%	46	424	-81.881%
2026-03-05	9.8000	10.2500	9.8000	10.2200	+14.831%	40	427	-81.898%
2026-03-04	8.9000	8.9000	8.9000	8.9000	-6.316%	1	440	-79.213%
2026-03-02	9.5000	9.5000	9.5000	9.5000	-2.564%	7	439	-80.526%
2026-02-27	9.2500	9.7500	9.2500	9.7500	+9.551%	6	433	-81.026%
2026-02-26	9.0000	9.1800	8.9000	8.9000	-20.607%	17	428	-79.213%
2026-02-25	10.9700	11.2100	10.9700	11.2100	-6.583%	6	424	-83.497%
2026-02-24	11.8000	12.0000	11.8000	12.0000	-6.250%	7	424	-84.583%
2026-02-23	12.8000	12.8000	12.8000	12.8000	+8.475%	1	418	-85.547%
2026-02-17	11.3700	11.8000	11.3700	11.8000	-3.673%	3	417	-84.322%
2026-02-12	11.6400	12.2500	11.6400	12.2500	+7.645%	18	414	-84.898%
2026-02-11	11.3800	11.3800	11.3800	11.3800	+5.370%	1	396	-83.743%
2026-02-10	10.8700	10.8800	10.8000	10.8000	-3.829%	9	397	-82.870%
2026-02-09	11.2300	11.2300	11.2300	11.2300	-0.443%	1	388	-83.526%
2026-02-06	11.2100	11.2800	11.0000	11.2800	+2.359%	4	387	-83.599%
2026-02-04	11.0000	11.0200	11.0000	11.0200	+13.258%	2	383	-83.212%
2026-02-03	9.5300	9.8000	9.5300	9.7300	+2.854%	51	383	-80.987%
2026-02-02	9.4800	9.4800	9.4600	9.4600	+11.953%	2	332	-80.444%
2026-01-30	8.4500	8.4500	8.4500	8.4500	+3.049%	1	330	-78.107%
2026-01-29	8.1500	8.2000	8.1500	8.2000	+5.128%	2	329	-77.439%
2026-01-28	7.6500	7.8000	7.6500	7.8000	+8.033%	68	327	-76.282%
2026-01-26	7.2200	7.2200	7.2200	7.2200	-1.096%	1	250	-74.377%
2026-01-22	7.4500	7.4600	7.3000	7.3000	-7.006%	250	250	-74.658%
2026-01-21	8.1000	8.1000	7.8500	7.8500	+21.705%	3	23	-76.433%
2026-01-20	6.6700	6.6700	6.4500	6.4500	-9.283%	21	22	-71.318%
2026-01-12	7.1100	7.1100	7.1100	7.1100	0.000%	1	1	-73.980%

.dark-mode .myqRZH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .myqRZH{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261218P35IONQ Dec 18 2026 35.00 Put (IONQ261218P00035000)option OPRA

IONQ20261218P35
IONQ Dec 18 2026 35.00 Put (IONQ261218P00035000)
option OPRA