Dark

IONQ20261218P45
IONQ Dec 18 2026 45.00 Put (IONQ261218P00045000)
option OPRA

EOD

Aug 5, 2026

11.98+3.544%(+0.41)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	11.5600	12.0400	11.5600	11.9800	+3.544%	13	1,309	0.000%
2026-08-04	11.6000	12.5000	11.5500	11.5700	-4.380%	7	1,306	+3.544%
2026-08-03	13.5700	13.5700	12.1000	12.1000	-15.325%	11	1,307	-0.992%
2026-07-31	14.0000	14.2900	14.0000	14.2900	-4.860%	5	1,301	-16.165%
2026-07-30	15.0200	15.0200	15.0200	15.0200	-10.328%	1	1,301	-20.240%
2026-07-29	16.6700	16.7500	16.6700	16.7500	+5.214%	4	1,300	-28.478%
2026-07-28	16.7600	16.7600	15.2500	15.9200	+6.846%	15	1,298	-24.749%
2026-07-27	14.5700	14.9000	14.5700	14.9000	-3.871%	7	1,293	-19.597%
2026-07-23	15.3500	15.8000	15.3500	15.5000	+1.974%	26	1,296	-22.710%
2026-07-22	14.9400	15.2500	14.8500	15.2000	+2.772%	15	1,278	-21.184%
2026-07-21	14.7900	14.7900	14.7900	14.7900	-0.404%	1	1,275	-18.999%
2026-07-20	14.8500	14.8500	14.8500	14.8500	-4.132%	2	1,274	-19.327%
2026-07-17	15.6700	15.9000	15.4900	15.4900	-0.065%	18	1,272	-22.660%
2026-07-16	14.3600	15.5000	14.3600	15.5000	+18.050%	16	1,271	-22.710%
2026-07-14	13.1300	13.1300	13.1300	13.1300	-2.015%	1	1,275	-8.759%
2026-07-13	12.6800	13.4000	12.6800	13.4000	+15.817%	11	1,275	-10.597%
2026-07-10	11.6000	11.6500	11.3000	11.5700	+6.147%	9	1,264	+3.544%
2026-07-09	10.9000	10.9000	10.9000	10.9000	-2.592%	1	1,259	+9.908%
2026-07-08	10.9700	11.3400	10.9700	11.1900	+2.661%	83	1,258	+7.060%
2026-07-07	10.5000	10.9000	10.5000	10.9000	+10.101%	46	1,177	+9.908%
2026-07-02	8.7000	9.9000	8.7000	9.9000	+13.924%	11	1,130	+21.010%
2026-07-01	8.6000	8.6900	8.6000	8.6900	-3.444%	6	1,130	+37.860%
2026-06-29	9.4500	9.4500	9.0000	9.0000	-6.152%	2	1,135	+33.111%
2026-06-26	9.5900	9.5900	9.5900	9.5900	-3.618%	5	1,135	+24.922%
2026-06-25	9.3500	9.9500	9.3500	9.9500	+7.684%	24	1,135	+20.402%
2026-06-24	8.8900	9.3000	8.8900	9.2400	+9.349%	8	1,131	+29.654%
2026-06-23	8.4500	8.4500	8.4500	8.4500	+7.643%	1	1,133	+41.775%
2026-06-22	7.8500	7.8500	7.8500	7.8500	-10.490%	1	1,133	+52.611%
2026-06-18	8.7000	9.0000	8.6500	8.7700	+1.740%	1,297	210	+36.602%
2026-06-16	8.2600	8.6200	8.2600	8.6200	-0.920%	2	210	+38.979%
2026-06-12	8.2900	8.7000	8.2900	8.7000	+1.163%	19	209	+37.701%
2026-06-11	9.0500	9.0500	8.6000	8.6000	-3.371%	4	227	+39.302%
2026-06-10	8.9000	8.9000	8.9000	8.9000	-6.316%	2	228	+34.607%
2026-06-09	8.5500	10.1000	8.5500	9.5000	+22.581%	32	226	+26.105%
2026-06-08	7.9000	7.9000	7.6500	7.7500	-16.667%	3	224	+54.581%
2026-06-05	8.3000	9.3000	8.2500	9.3000	+23.835%	39	224	+28.817%
2026-06-04	7.3500	7.5100	6.7500	7.5100	+6.525%	24	197	+59.521%
2026-06-03	7.3200	7.3200	7.0500	7.0500	+1.439%	49	205	+69.929%
2026-06-02	6.7500	6.9500	6.7500	6.9500	+1.757%	6	204	+72.374%
2026-06-01	6.8700	6.8700	6.8300	6.8300	-2.429%	8	204	+75.403%
2026-05-29	7.0000	7.6500	7.0000	7.0000	0.000%	13	196	+71.143%
2026-05-28	7.5300	7.5300	6.9400	7.0000	-17.647%	24	201	+71.143%
2026-05-27	8.3000	8.5000	8.3000	8.5000	+8.974%	4	199	+40.941%
2026-05-26	8.1000	8.1000	7.8000	7.8000	-3.704%	10	197	+53.590%
2026-05-22	8.0000	8.3000	7.9000	8.1000	-6.897%	13	192	+47.901%
2026-05-21	8.9200	8.9200	8.5200	8.7000	-16.826%	9	182	+37.701%
2026-05-20	10.5100	10.5100	10.4600	10.4600	-4.909%	2	182	+14.532%
2026-05-19	11.5300	11.5300	10.7500	11.0000	-1.698%	3	187	+8.909%
2026-05-18	11.1000	11.1900	11.0000	11.1900	+6.775%	6	187	+7.060%
2026-05-15	10.0500	10.5500	10.0500	10.4800	+17.753%	6	187	+14.313%
2026-05-14	9.3800	9.3800	8.9000	8.9000	-6.806%	17	189	+34.607%
2026-05-13	9.9500	9.9500	9.5500	9.5500	-4.500%	12	194	+25.445%
2026-05-12	10.0000	10.0000	10.0000	10.0000	+4.167%	1	194	+19.800%
2026-05-11	10.7200	10.7200	9.5500	9.6000	-20.000%	50	194	+24.792%
2026-05-08	11.5000	12.0000	11.5000	12.0000	+9.790%	4	198	-0.167%
2026-05-07	10.9500	10.9500	10.9200	10.9300	+4.593%	10	194	+9.607%
2026-05-06	11.1000	11.1000	10.4500	10.4500	-12.917%	24	185	+14.641%
2026-05-05	12.2000	12.5000	12.0000	12.0000	+4.803%	16	173	-0.167%
2026-05-04	11.5000	11.5000	11.4500	11.4500	-8.400%	2	162	+4.629%
2026-05-01	12.5200	12.5200	12.3000	12.5000	-8.223%	3	159	-4.160%
2026-04-29	13.6200	13.6200	13.6200	13.6200	-0.073%	1	159	-12.041%
2026-04-27	13.5500	13.6300	13.5500	13.6300	-3.058%	4	158	-12.106%
2026-04-24	13.2500	14.0600	13.2500	14.0600	+6.515%	45	158	-14.794%
2026-04-23	12.5300	13.4500	12.5300	13.2000	+10.645%	44	193	-9.242%
2026-04-22	11.9300	11.9300	11.9300	11.9300	-2.771%	40	151	+0.419%
2026-04-21	11.7100	12.4500	11.7100	12.2700	+2.250%	23	111	-2.363%
2026-04-20	11.8500	12.0000	11.8500	12.0000	-5.808%	4	94	-0.167%
2026-04-17	12.9000	12.9000	12.7400	12.7400	-3.849%	48	92	-5.965%
2026-04-16	15.2000	15.2000	13.2500	13.2500	-6.360%	51	90	-9.585%
2026-04-15	15.0000	15.0000	14.0000	14.1500	-27.436%	56	97	-15.336%
2026-04-13	19.5000	19.5000	19.5000	19.5000	-0.814%	1	51	-38.564%
2026-04-10	19.6600	19.6600	19.6600	19.6600	-4.563%	1	50	-39.064%
2026-04-02	20.6000	20.6000	20.6000	20.6000	+1.378%	10	54	-41.845%
2026-03-27	19.7300	20.3200	19.7300	20.3200	+19.039%	17	54	-41.043%
2026-03-17	17.0700	17.0700	17.0700	17.0700	+0.117%	1	47	-29.818%
2026-03-11	17.0500	17.0500	17.0500	17.0500	-0.292%	1	48	-29.736%
2026-03-09	17.1400	17.1400	17.1000	17.1000	+4.587%	9	47	-29.942%
2026-03-02	15.8800	16.3500	15.8800	16.3500	-16.454%	2	42	-26.728%
2026-02-23	19.5700	19.5700	19.5700	19.5700	+5.442%	1	42	-38.784%
2026-02-13	19.2800	19.2800	18.5600	18.5600	-5.547%	5	36	-35.453%
2026-02-12	19.7000	19.7000	19.6500	19.6500	+7.849%	3	36	-39.033%
2026-02-06	18.2200	18.2200	18.2200	18.2200	-6.179%	4	35	-34.248%
2026-02-05	19.4200	19.4200	19.4200	19.4200	+6.997%	7	31	-38.311%
2026-02-04	18.1500	18.1500	18.1500	18.1500	+12.454%	5	24	-33.994%
2026-02-03	16.1400	16.1400	16.1400	16.1400	+7.600%	1	19	-25.774%
2026-01-30	15.0000	15.0000	15.0000	15.0000	+17.832%	1	18	-20.133%
2026-01-22	12.3000	12.7300	12.3000	12.7300	-1.011%	4	19	-5.892%
2026-01-21	12.8600	12.8600	12.8600	12.8600	+7.256%	1	18	-6.843%
2026-01-20	9.7600	11.9900	9.7600	11.9900	-7.054%	5	17	-0.083%
2026-01-15	12.7500	12.9000	12.7500	12.9000	+3.200%	12	17	-7.132%
2026-01-13	12.5000	12.5000	12.5000	12.5000	+0.806%	2	5	-4.160%
2026-01-07	12.4000	12.4000	12.4000	12.4000	-3.502%	3	3	-3.387%
2026-01-05	12.8500	12.8500	12.8500	12.8500	-7.687%	1	1	-6.770%
2026-01-02	13.9200	13.9200	13.9200	13.9200	0.000%	1	1	-13.937%

.dark-mode .RLX6xZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RLX6xZ{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261218P45IONQ Dec 18 2026 45.00 Put (IONQ261218P00045000)option OPRA

IONQ20261218P45
IONQ Dec 18 2026 45.00 Put (IONQ261218P00045000)
option OPRA