Dark

IONQ20261218P40
IONQ Dec 18 2026 40.00 Put (IONQ261218P00040000)
option OPRA

EOD

Oct 1, 2026

3.80-3.797%(-0.15)188

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.7600	3.9100	3.5500	3.8000	-3.797%	188	4,547	0.000%
2026-09-30	3.5000	4.0000	3.2200	3.9500	+1.282%	91	4,529	-3.797%
2026-09-29	3.6500	3.9900	3.6000	3.9000	+6.849%	308	4,499	-2.564%
2026-09-28	3.3500	3.6500	2.9400	3.6500	0.000%	57	4,728	+4.110%
2026-09-25	4.0000	4.1500	3.4500	3.6500	-3.947%	274	4,735	+4.110%
2026-09-24	4.8000	4.9000	3.7000	3.8000	-18.977%	222	4,743	0.000%
2026-09-23	3.9000	5.0500	3.9000	4.6900	-12.987%	467	4,682	-18.977%
2026-09-22	5.3800	5.6000	5.3800	5.3900	+1.698%	32	4,523	-29.499%
2026-09-21	5.4500	5.5500	5.3000	5.3000	-13.681%	478	4,518	-28.302%
2026-09-18	6.0000	6.6000	6.0000	6.1400	+10.036%	35	4,363	-38.111%
2026-09-17	6.4200	6.4200	5.5000	5.5800	-25.600%	376	4,364	-31.900%
2026-09-16	7.3100	7.5000	6.9700	7.5000	+3.448%	16	4,367	-49.333%
2026-09-15	7.2900	7.4500	7.1000	7.2500	+4.317%	15	4,365	-47.586%
2026-09-14	7.4000	7.6000	6.5500	6.9500	-6.711%	84	4,360	-45.324%
2026-09-11	7.2500	7.4500	7.0000	7.4500	-0.667%	61	4,413	-48.993%
2026-09-10	7.7000	7.7000	6.9400	7.5000	+10.294%	172	4,410	-49.333%
2026-09-09	6.6500	7.3200	6.6500	6.8000	+3.030%	810	4,423	-44.118%
2026-09-08	5.3000	6.6500	5.0000	6.6000	-3.650%	549	5,027	-42.424%
2026-09-04	6.5200	6.8500	6.5200	6.8500	+1.182%	8	5,066	-44.526%
2026-09-03	6.7500	6.8000	6.5800	6.7700	-8.390%	22	5,066	-43.870%
2026-09-02	7.2700	7.7500	7.2000	7.3900	-0.135%	51	5,064	-48.579%
2026-09-01	7.2000	7.5000	7.2000	7.4000	+8.824%	222	5,048	-48.649%
2026-08-31	6.8200	6.8200	6.3500	6.8000	-2.158%	27	4,890	-44.118%
2026-08-28	6.8500	7.0500	6.6800	6.9500	+13.934%	297	4,884	-45.324%
2026-08-27	6.1700	6.1700	5.8700	6.1000	-10.949%	23	4,637	-37.705%
2026-08-26	6.6600	6.8500	6.6500	6.8500	+9.600%	37	4,639	-44.526%
2026-08-25	6.6000	6.6000	6.2500	6.2500	-1.575%	52	4,628	-39.200%
2026-08-24	5.9500	6.3500	5.9500	6.3500	+17.159%	262	4,612	-40.157%
2026-08-21	5.8000	5.8000	5.3000	5.4200	-17.252%	94	4,577	-29.889%
2026-08-20	6.1000	6.7000	6.0800	6.5500	+7.377%	16	4,567	-41.985%
2026-08-19	6.3500	6.3500	5.8400	6.1000	+7.774%	444	4,565	-37.705%
2026-08-18	5.9500	5.9500	5.5500	5.6600	+7.810%	44	4,277	-32.862%
2026-08-17	5.3500	5.3500	5.2500	5.2500	-2.778%	13	4,270	-27.619%
2026-08-14	5.3000	5.4000	5.3000	5.4000	-10.150%	8	4,272	-29.630%
2026-08-13	5.6000	6.0100	5.4900	6.0100	-1.314%	5	4,273	-36.772%
2026-08-12	6.5000	6.8000	6.0000	6.0900	-5.873%	25	4,273	-37.603%
2026-08-11	7.1300	7.1600	6.4700	6.4700	-8.227%	1,005	4,273	-41.267%
2026-08-10	7.3500	7.4500	7.0500	7.0500	-2.355%	6	4,982	-46.099%
2026-08-07	7.3000	7.5700	7.2200	7.2200	-11.411%	37	4,985	-47.368%
2026-08-06	8.4600	8.4600	8.0000	8.1500	-6.322%	19	4,992	-53.374%
2026-08-05	8.6000	8.7900	8.5500	8.7000	+2.959%	17	5,007	-56.322%
2026-08-04	8.7000	8.7000	8.4500	8.4500	-6.630%	5	5,002	-55.030%
2026-08-03	10.2400	10.7500	9.0500	9.0500	-14.623%	13	5,000	-58.011%
2026-07-31	10.6000	10.6000	10.6000	10.6000	-3.898%	1	4,997	-64.151%
2026-07-30	12.0500	12.0500	11.0200	11.0300	-12.460%	40	4,997	-65.549%
2026-07-29	12.4000	12.6000	12.2000	12.6000	+5.705%	10	5,000	-69.841%
2026-07-28	12.0100	12.7700	11.7000	11.9200	+7.387%	536	5,002	-68.121%
2026-07-27	11.2300	11.3500	10.7000	11.1000	-9.535%	39	5,308	-65.766%
2026-07-24	12.2100	12.2700	12.2100	12.2700	+2.506%	3	5,336	-69.030%
2026-07-23	11.7500	11.9700	11.7000	11.9700	+6.400%	5	5,338	-68.254%
2026-07-22	11.2500	11.2500	11.2500	11.2500	-1.316%	2	5,336	-66.222%
2026-07-21	11.4000	11.5500	11.1000	11.4000	-3.472%	6,547	5,337	-66.667%
2026-07-20	11.4500	11.8100	11.4500	11.8100	+1.986%	7	686	-67.824%
2026-07-17	12.0000	12.0500	11.2500	11.5800	+1.579%	15	685	-67.185%
2026-07-16	11.1500	11.4000	11.1500	11.4000	+9.300%	9	684	-66.667%
2026-07-15	9.8000	10.6000	9.8000	10.4300	+5.996%	86	677	-63.567%
2026-07-14	9.8200	9.9100	9.3000	9.8400	-1.600%	7	635	-61.382%
2026-07-13	8.8000	10.1000	8.8000	10.0000	+17.786%	22	637	-62.000%
2026-07-10	8.1000	8.6700	8.1000	8.4900	+3.159%	17	623	-55.241%
2026-07-09	7.7000	8.2300	7.7000	8.2300	-0.242%	2	621	-53.827%
2026-07-08	8.4500	8.4500	8.2000	8.2500	+3.125%	52	620	-53.939%
2026-07-07	7.9300	8.3000	7.9300	8.0000	+11.888%	5	620	-52.500%
2026-07-06	7.1500	7.1500	7.1500	7.1500	-2.721%	1	620	-46.853%
2026-07-02	6.6000	7.3500	6.6000	7.3500	+13.077%	7	619	-48.299%
2026-07-01	6.5000	6.5000	6.5000	6.5000	-4.552%	1	619	-41.538%
2026-06-30	6.8100	6.8100	6.8100	6.8100	+6.075%	1	618	-44.200%
2026-06-29	6.4200	6.4200	6.4200	6.4200	-12.653%	1	617	-40.810%
2026-06-26	7.9600	7.9600	7.3500	7.3500	+5.000%	4	616	-48.299%
2026-06-25	7.0000	7.0000	7.0000	7.0000	+1.449%	6	616	-45.714%
2026-06-24	6.5400	6.9000	6.5400	6.9000	+9.698%	4	615	-44.928%
2026-06-23	6.2500	6.2900	6.1500	6.2900	-2.782%	8	612	-39.587%
2026-06-18	6.4700	6.4700	6.4700	6.4700	+2.698%	5	602	-41.267%
2026-06-16	5.9500	6.3000	5.9500	6.3000	+12.500%	5	602	-39.683%
2026-06-15	5.7000	5.7800	5.5500	5.6000	-12.500%	9	601	-32.143%
2026-06-12	6.4000	6.5000	6.2000	6.4000	-3.759%	7	602	-40.625%
2026-06-11	6.7000	6.7000	6.6500	6.6500	-11.921%	2	602	-42.857%
2026-06-09	6.2500	7.5500	6.2500	7.5500	+27.966%	50	603	-49.669%
2026-06-08	6.3000	6.3000	5.9000	5.9000	-13.869%	3	564	-35.593%
2026-06-05	6.2500	7.0000	6.0500	6.8500	+33.010%	120	563	-44.526%
2026-06-04	5.2000	5.5300	5.1500	5.1500	0.000%	4	449	-26.214%
2026-06-02	5.0500	5.1500	5.0500	5.1500	+1.980%	2	446	-26.214%
2026-06-01	5.0000	5.0500	5.0000	5.0500	+1.000%	3	447	-24.752%
2026-05-29	5.7500	5.7500	5.0000	5.0000	-2.913%	7	447	-24.000%
2026-05-28	5.5500	5.6500	5.1000	5.1500	-8.363%	13	449	-26.214%
2026-05-27	6.1000	6.3000	5.5000	5.6200	-2.261%	13	452	-32.384%
2026-05-26	6.1000	6.1000	5.7400	5.7500	-2.542%	75	446	-33.913%
2026-05-22	5.9600	6.0000	5.7000	5.9000	-4.839%	30	405	-35.593%
2026-05-21	6.5200	6.5200	6.2000	6.2000	-15.646%	3	408	-38.710%
2026-05-20	7.3500	7.3500	7.3500	7.3500	-11.125%	2	408	-48.299%
2026-05-18	8.3000	8.4600	8.1000	8.2700	+10.267%	9	407	-54.051%
2026-05-15	7.5000	7.5000	7.5000	7.5000	+10.294%	10	407	-49.333%
2026-05-14	6.6300	7.5000	6.5500	6.8000	-5.556%	56	390	-44.118%
2026-05-13	7.4500	7.4500	7.1000	7.2000	-1.370%	20	397	-47.222%
2026-05-12	7.0500	7.5800	7.0500	7.3000	+1.671%	12	397	-47.945%
2026-05-11	8.6000	8.6000	7.1800	7.1800	-18.409%	5	397	-47.075%
2026-05-08	8.7000	8.8500	8.7000	8.8000	-2.222%	5	390	-56.818%
2026-05-07	8.2700	9.0000	8.1200	9.0000	+12.500%	18	387	-57.778%
2026-05-06	8.6500	8.6500	7.8000	8.0000	-13.514%	19	370	-52.500%
2026-05-05	9.2500	9.2500	9.2500	9.2500	+6.200%	1	359	-58.919%
2026-05-04	9.2000	9.2000	8.7100	8.7100	-13.762%	13	359	-56.372%
2026-04-30	10.3500	10.3500	10.1000	10.1000	-4.717%	4	367	-62.376%
2026-04-29	10.9000	11.0400	10.6000	10.6000	-2.304%	20	367	-64.151%
2026-04-27	10.6900	10.8500	10.4300	10.8500	+4.227%	4	353	-64.977%
2026-04-24	9.8800	10.8000	9.8800	10.4100	+6.769%	6	352	-63.497%
2026-04-23	10.0000	10.0000	9.6000	9.7500	+8.333%	18	350	-61.026%
2026-04-22	8.8500	9.0000	8.7000	9.0000	-3.226%	55	334	-57.778%
2026-04-21	9.3900	9.5500	9.2700	9.3000	-1.483%	6	283	-59.140%
2026-04-17	10.0300	10.0300	9.4400	9.4400	-7.451%	11	283	-59.746%
2026-04-16	11.0500	11.1100	10.0400	10.2000	-6.422%	59	289	-62.745%
2026-04-15	11.8500	11.8500	10.9000	10.9000	-20.263%	27	292	-65.138%
2026-04-14	13.5000	13.6700	13.0000	13.6700	-10.945%	61	289	-72.202%
2026-04-13	15.5000	15.5000	15.3500	15.3500	+5.281%	2	238	-75.244%
2026-04-08	14.5800	14.5800	14.5800	14.5800	-8.302%	10	237	-73.937%
2026-04-06	15.2700	15.9000	15.2700	15.9000	-4.217%	3	227	-76.101%
2026-04-02	16.6000	16.6000	16.6000	16.6000	+3.815%	1	227	-77.108%
2026-03-27	15.9900	15.9900	15.9900	15.9900	+5.545%	5	227	-76.235%
2026-03-26	15.2000	15.2000	15.1500	15.1500	+15.122%	11	228	-74.917%
2026-03-25	13.1000	13.1600	13.1000	13.1600	-3.306%	9	217	-71.125%
2026-03-24	14.0000	14.0000	13.6100	13.6100	-5.486%	2	217	-72.079%
2026-03-23	14.4000	14.4000	14.4000	14.4000	-0.963%	2	215	-73.611%
2026-03-19	14.5400	14.5400	14.5400	14.5400	+3.488%	10	217	-73.865%
2026-03-16	14.0500	14.0500	14.0500	14.0500	+6.359%	1	207	-72.954%
2026-03-10	12.8100	13.2100	12.8100	13.2100	-1.123%	2	206	-71.234%
2026-03-09	13.9500	13.9500	13.3600	13.3600	-1.402%	47	204	-71.557%
2026-03-05	13.1800	13.5500	13.1800	13.5500	+15.516%	19	185	-71.956%
2026-02-26	12.0200	12.0200	11.6300	11.7300	-24.856%	12	166	-67.604%
2026-02-24	15.6100	15.6100	15.6100	15.6100	-1.576%	1	158	-75.657%
2026-02-23	15.8600	15.8600	15.8600	15.8600	+5.593%	1	158	-76.040%
2026-02-20	14.5100	15.0200	14.5100	15.0200	+2.526%	2	157	-74.700%
2026-02-17	14.8400	14.8400	14.6500	14.6500	-6.807%	11	155	-74.061%
2026-02-12	15.7200	15.7200	15.7200	15.7200	+4.870%	1	163	-75.827%
2026-02-06	14.9900	14.9900	14.9900	14.9900	-9.916%	1	162	-74.650%
2026-02-05	15.2400	16.6400	15.2400	16.6400	+17.101%	6	161	-77.163%
2026-02-04	14.5700	14.5700	14.2100	14.2100	+12.066%	2	156	-73.258%
2026-02-03	12.7600	13.0700	12.6800	12.6800	+0.635%	28	154	-70.032%
2026-02-02	12.0500	12.8000	12.0500	12.6000	+2.024%	58	128	-69.841%
2026-01-30	11.2300	12.3500	11.2300	12.3500	+11.967%	17	69	-69.231%
2026-01-29	11.1000	11.1000	11.0300	11.0300	+10.300%	14	54	-65.549%
2026-01-28	10.0000	10.0000	10.0000	10.0000	-12.664%	1	40	-62.000%
2026-01-27	11.4500	11.4500	11.4500	11.4500	+6.019%	1	39	-66.812%
2026-01-26	9.7200	10.8000	9.7200	10.8000	+4.147%	10	39	-64.815%
2026-01-21	10.0000	10.6500	10.0000	10.3700	+13.333%	7	32	-63.356%
2026-01-20	10.0000	10.0000	9.0000	9.1500	-4.188%	27	29	-58.470%
2026-01-16	9.8000	9.8000	9.4500	9.5500	-1.546%	4	45	-60.209%
2026-01-13	9.7000	9.8500	9.7000	9.7000	+5.435%	12	45	-60.825%
2026-01-12	9.2000	9.2000	9.2000	9.2000	-3.158%	10	33	-58.696%
2026-01-09	9.5000	9.5000	9.5000	9.5000	0.000%	11	23	-60.000%
2026-01-08	9.5000	9.5000	9.5000	9.5000	-6.126%	1	13	-60.000%
2026-01-06	10.0500	10.1200	10.0500	10.1200	+2.846%	2	13	-62.451%
2026-01-05	9.8600	9.9000	9.8400	9.8400	-12.143%	12	2	-61.382%
2026-01-02	10.9000	11.2000	10.9000	11.2000	0.000%	2	2	-66.071%

.dark-mode .lXd5nt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lXd5nt{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261218P40IONQ Dec 18 2026 40.00 Put (IONQ261218P00040000)option OPRA

IONQ20261218P40
IONQ Dec 18 2026 40.00 Put (IONQ261218P00040000)
option OPRA