Dark

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

EOD

Aug 5, 2026

8.70+2.959%(+0.25)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	8.6000	8.7900	8.5500	8.7000	+2.959%	17	5,007	0.000%
2026-08-04	8.7000	8.7000	8.4500	8.4500	-6.630%	5	5,002	+2.959%
2026-08-03	10.2400	10.7500	9.0500	9.0500	-14.623%	13	5,000	-3.867%
2026-07-31	10.6000	10.6000	10.6000	10.6000	-3.898%	1	4,997	-17.925%
2026-07-30	12.0500	12.0500	11.0200	11.0300	-12.460%	40	4,997	-21.124%
2026-07-29	12.4000	12.6000	12.2000	12.6000	+5.705%	10	5,000	-30.952%
2026-07-28	12.0100	12.7700	11.7000	11.9200	+7.387%	536	5,002	-27.013%
2026-07-27	11.2300	11.3500	10.7000	11.1000	-9.535%	39	5,308	-21.622%
2026-07-24	12.2100	12.2700	12.2100	12.2700	+2.506%	3	5,336	-29.095%
2026-07-23	11.7500	11.9700	11.7000	11.9700	+6.400%	5	5,338	-27.318%
2026-07-22	11.2500	11.2500	11.2500	11.2500	-1.316%	2	5,336	-22.667%
2026-07-21	11.4000	11.5500	11.1000	11.4000	-3.472%	6,547	5,337	-23.684%
2026-07-20	11.4500	11.8100	11.4500	11.8100	+1.986%	7	686	-26.334%
2026-07-17	12.0000	12.0500	11.2500	11.5800	+1.579%	15	685	-24.870%
2026-07-16	11.1500	11.4000	11.1500	11.4000	+9.300%	9	684	-23.684%
2026-07-15	9.8000	10.6000	9.8000	10.4300	+5.996%	86	677	-16.587%
2026-07-14	9.8200	9.9100	9.3000	9.8400	-1.600%	7	635	-11.585%
2026-07-13	8.8000	10.1000	8.8000	10.0000	+17.786%	22	637	-13.000%
2026-07-10	8.1000	8.6700	8.1000	8.4900	+3.159%	17	623	+2.473%
2026-07-09	7.7000	8.2300	7.7000	8.2300	-0.242%	2	621	+5.711%
2026-07-08	8.4500	8.4500	8.2000	8.2500	+3.125%	52	620	+5.455%
2026-07-07	7.9300	8.3000	7.9300	8.0000	+11.888%	5	620	+8.750%
2026-07-06	7.1500	7.1500	7.1500	7.1500	-2.721%	1	620	+21.678%
2026-07-02	6.6000	7.3500	6.6000	7.3500	+13.077%	7	619	+18.367%
2026-07-01	6.5000	6.5000	6.5000	6.5000	-4.552%	1	619	+33.846%
2026-06-30	6.8100	6.8100	6.8100	6.8100	+6.075%	1	618	+27.753%
2026-06-29	6.4200	6.4200	6.4200	6.4200	-12.653%	1	617	+35.514%
2026-06-26	7.9600	7.9600	7.3500	7.3500	+5.000%	4	616	+18.367%
2026-06-25	7.0000	7.0000	7.0000	7.0000	+1.449%	6	616	+24.286%
2026-06-24	6.5400	6.9000	6.5400	6.9000	+9.698%	4	615	+26.087%
2026-06-23	6.2500	6.2900	6.1500	6.2900	-2.782%	8	612	+38.315%
2026-06-18	6.4700	6.4700	6.4700	6.4700	+2.698%	5	602	+34.467%
2026-06-16	5.9500	6.3000	5.9500	6.3000	+12.500%	5	602	+38.095%
2026-06-15	5.7000	5.7800	5.5500	5.6000	-12.500%	9	601	+55.357%
2026-06-12	6.4000	6.5000	6.2000	6.4000	-3.759%	7	602	+35.938%
2026-06-11	6.7000	6.7000	6.6500	6.6500	-11.921%	2	602	+30.827%
2026-06-09	6.2500	7.5500	6.2500	7.5500	+27.966%	50	603	+15.232%
2026-06-08	6.3000	6.3000	5.9000	5.9000	-13.869%	3	564	+47.458%
2026-06-05	6.2500	7.0000	6.0500	6.8500	+33.010%	120	563	+27.007%
2026-06-04	5.2000	5.5300	5.1500	5.1500	0.000%	4	449	+68.932%
2026-06-02	5.0500	5.1500	5.0500	5.1500	+1.980%	2	446	+68.932%
2026-06-01	5.0000	5.0500	5.0000	5.0500	+1.000%	3	447	+72.277%
2026-05-29	5.7500	5.7500	5.0000	5.0000	-2.913%	7	447	+74.000%
2026-05-28	5.5500	5.6500	5.1000	5.1500	-8.363%	13	449	+68.932%
2026-05-27	6.1000	6.3000	5.5000	5.6200	-2.261%	13	452	+54.804%
2026-05-26	6.1000	6.1000	5.7400	5.7500	-2.542%	75	446	+51.304%
2026-05-22	5.9600	6.0000	5.7000	5.9000	-4.839%	30	405	+47.458%
2026-05-21	6.5200	6.5200	6.2000	6.2000	-15.646%	3	408	+40.323%
2026-05-20	7.3500	7.3500	7.3500	7.3500	-11.125%	2	408	+18.367%
2026-05-18	8.3000	8.4600	8.1000	8.2700	+10.267%	9	407	+5.200%
2026-05-15	7.5000	7.5000	7.5000	7.5000	+10.294%	10	407	+16.000%
2026-05-14	6.6300	7.5000	6.5500	6.8000	-5.556%	56	390	+27.941%
2026-05-13	7.4500	7.4500	7.1000	7.2000	-1.370%	20	397	+20.833%
2026-05-12	7.0500	7.5800	7.0500	7.3000	+1.671%	12	397	+19.178%
2026-05-11	8.6000	8.6000	7.1800	7.1800	-18.409%	5	397	+21.170%
2026-05-08	8.7000	8.8500	8.7000	8.8000	-2.222%	5	390	-1.136%
2026-05-07	8.2700	9.0000	8.1200	9.0000	+12.500%	18	387	-3.333%
2026-05-06	8.6500	8.6500	7.8000	8.0000	-13.514%	19	370	+8.750%
2026-05-05	9.2500	9.2500	9.2500	9.2500	+6.200%	1	359	-5.946%
2026-05-04	9.2000	9.2000	8.7100	8.7100	-13.762%	13	359	-0.115%
2026-04-30	10.3500	10.3500	10.1000	10.1000	-4.717%	4	367	-13.861%
2026-04-29	10.9000	11.0400	10.6000	10.6000	-2.304%	20	367	-17.925%
2026-04-27	10.6900	10.8500	10.4300	10.8500	+4.227%	4	353	-19.816%
2026-04-24	9.8800	10.8000	9.8800	10.4100	+6.769%	6	352	-16.427%
2026-04-23	10.0000	10.0000	9.6000	9.7500	+8.333%	18	350	-10.769%
2026-04-22	8.8500	9.0000	8.7000	9.0000	-3.226%	55	334	-3.333%
2026-04-21	9.3900	9.5500	9.2700	9.3000	-1.483%	6	283	-6.452%
2026-04-17	10.0300	10.0300	9.4400	9.4400	-7.451%	11	283	-7.839%
2026-04-16	11.0500	11.1100	10.0400	10.2000	-6.422%	59	289	-14.706%
2026-04-15	11.8500	11.8500	10.9000	10.9000	-20.263%	27	292	-20.183%
2026-04-14	13.5000	13.6700	13.0000	13.6700	-10.945%	61	289	-36.357%
2026-04-13	15.5000	15.5000	15.3500	15.3500	+5.281%	2	238	-43.322%
2026-04-08	14.5800	14.5800	14.5800	14.5800	-8.302%	10	237	-40.329%
2026-04-06	15.2700	15.9000	15.2700	15.9000	-4.217%	3	227	-45.283%
2026-04-02	16.6000	16.6000	16.6000	16.6000	+3.815%	1	227	-47.590%
2026-03-27	15.9900	15.9900	15.9900	15.9900	+5.545%	5	227	-45.591%
2026-03-26	15.2000	15.2000	15.1500	15.1500	+15.122%	11	228	-42.574%
2026-03-25	13.1000	13.1600	13.1000	13.1600	-3.306%	9	217	-33.891%
2026-03-24	14.0000	14.0000	13.6100	13.6100	-5.486%	2	217	-36.076%
2026-03-23	14.4000	14.4000	14.4000	14.4000	-0.963%	2	215	-39.583%
2026-03-19	14.5400	14.5400	14.5400	14.5400	+3.488%	10	217	-40.165%
2026-03-16	14.0500	14.0500	14.0500	14.0500	+6.359%	1	207	-38.078%
2026-03-10	12.8100	13.2100	12.8100	13.2100	-1.123%	2	206	-34.141%
2026-03-09	13.9500	13.9500	13.3600	13.3600	-1.402%	47	204	-34.880%
2026-03-05	13.1800	13.5500	13.1800	13.5500	+15.516%	19	185	-35.793%
2026-02-26	12.0200	12.0200	11.6300	11.7300	-24.856%	12	166	-25.831%
2026-02-24	15.6100	15.6100	15.6100	15.6100	-1.576%	1	158	-44.266%
2026-02-23	15.8600	15.8600	15.8600	15.8600	+5.593%	1	158	-45.145%
2026-02-20	14.5100	15.0200	14.5100	15.0200	+2.526%	2	157	-42.077%
2026-02-17	14.8400	14.8400	14.6500	14.6500	-6.807%	11	155	-40.614%
2026-02-12	15.7200	15.7200	15.7200	15.7200	+4.870%	1	163	-44.656%
2026-02-06	14.9900	14.9900	14.9900	14.9900	-9.916%	1	162	-41.961%
2026-02-05	15.2400	16.6400	15.2400	16.6400	+17.101%	6	161	-47.716%
2026-02-04	14.5700	14.5700	14.2100	14.2100	+12.066%	2	156	-38.776%
2026-02-03	12.7600	13.0700	12.6800	12.6800	+0.635%	28	154	-31.388%
2026-02-02	12.0500	12.8000	12.0500	12.6000	+2.024%	58	128	-30.952%
2026-01-30	11.2300	12.3500	11.2300	12.3500	+11.967%	17	69	-29.555%
2026-01-29	11.1000	11.1000	11.0300	11.0300	+10.300%	14	54	-21.124%
2026-01-28	10.0000	10.0000	10.0000	10.0000	-12.664%	1	40	-13.000%
2026-01-27	11.4500	11.4500	11.4500	11.4500	+6.019%	1	39	-24.017%
2026-01-26	9.7200	10.8000	9.7200	10.8000	+4.147%	10	39	-19.444%
2026-01-21	10.0000	10.6500	10.0000	10.3700	+13.333%	7	32	-16.104%
2026-01-20	10.0000	10.0000	9.0000	9.1500	-4.188%	27	29	-4.918%
2026-01-16	9.8000	9.8000	9.4500	9.5500	-1.546%	4	45	-8.901%
2026-01-13	9.7000	9.8500	9.7000	9.7000	+5.435%	12	45	-10.309%
2026-01-12	9.2000	9.2000	9.2000	9.2000	-3.158%	10	33	-5.435%
2026-01-09	9.5000	9.5000	9.5000	9.5000	0.000%	11	23	-8.421%
2026-01-08	9.5000	9.5000	9.5000	9.5000	-6.126%	1	13	-8.421%
2026-01-06	10.0500	10.1200	10.0500	10.1200	+2.846%	2	13	-14.032%
2026-01-05	9.8600	9.9000	9.8400	9.8400	-12.143%	12	2	-11.585%
2026-01-02	10.9000	11.2000	10.9000	11.2000	0.000%	2	2	-22.321%

.dark-mode .vG0GgL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vG0GgL{ 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