Dark

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

EOD

Oct 1, 2026

6.11-7.424%(-0.49)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.5800	6.5800	6.1000	6.1100	-7.424%	28	4,773	0.000%
2026-09-30	5.7500	6.6000	5.6000	6.6000	0.000%	52	4,772	-7.424%
2026-09-29	6.1000	6.6600	6.1000	6.6000	+5.431%	25	4,749	-7.424%
2026-09-28	6.1500	6.2600	5.4800	6.2600	+4.682%	161	4,732	-2.396%
2026-09-25	6.5700	6.5700	5.8700	5.9800	-10.075%	190	4,711	+2.174%
2026-09-24	7.3500	7.9000	6.4000	6.6500	-10.738%	116	4,708	-8.120%
2026-09-23	7.2900	7.6700	6.9500	7.4500	-11.834%	175	4,650	-17.987%
2026-09-21	8.5500	8.7500	8.4400	8.4500	-10.582%	260	4,547	-27.692%
2026-09-18	9.9500	9.9500	9.4500	9.4500	+8.496%	2	4,551	-35.344%
2026-09-17	9.5600	9.5600	8.7000	8.7100	-19.724%	9	4,550	-29.851%
2026-09-16	10.8500	10.8500	10.8500	10.8500	+6.373%	10	4,545	-43.687%
2026-09-14	10.5100	10.5100	10.2000	10.2000	-3.318%	29	4,535	-40.098%
2026-09-11	10.9400	10.9400	10.5500	10.5500	+0.476%	4	4,521	-42.085%
2026-09-10	10.5000	10.5000	10.5000	10.5000	+3.960%	2	4,517	-41.810%
2026-09-09	10.5900	10.5900	10.1000	10.1000	+19.104%	3	4,515	-39.505%
2026-09-08	8.0000	8.6500	8.0000	8.4800	-15.200%	94	4,516	-27.948%
2026-09-04	10.0100	10.0100	9.9900	10.0000	-1.575%	20	4,466	-38.900%
2026-09-03	10.2500	10.2500	9.9000	10.1600	-10.088%	20	4,466	-39.862%
2026-09-02	11.3000	11.3000	11.3000	11.3000	+5.116%	3	4,457	-45.929%
2026-09-01	10.7900	10.7900	10.7500	10.7500	+8.586%	26	4,460	-43.163%
2026-08-31	9.4800	9.9000	9.4800	9.9000	-3.415%	6	4,480	-38.283%
2026-08-28	9.8500	10.3600	9.8500	10.2500	+12.637%	5	4,477	-40.390%
2026-08-27	9.0500	9.1000	8.8500	9.1000	-8.266%	1,154	4,477	-32.857%
2026-08-26	9.4000	9.9200	9.4000	9.9200	+9.011%	21	3,331	-38.407%
2026-08-25	9.5500	9.5500	9.1000	9.1000	-3.191%	10	3,329	-32.857%
2026-08-24	9.0000	9.4000	9.0000	9.4000	+16.481%	239	3,327	-35.000%
2026-08-21	8.3000	8.3500	8.0700	8.0700	-17.653%	8	3,106	-24.287%
2026-08-20	8.7500	10.0000	8.7500	9.8000	+11.111%	28	3,102	-37.653%
2026-08-19	9.2800	9.2800	8.6700	8.8200	+5.000%	20	3,082	-30.726%
2026-08-18	8.4500	8.4500	8.4000	8.4000	+8.808%	21	3,076	-27.262%
2026-08-17	7.9000	7.9000	7.7200	7.7200	-2.893%	17	3,056	-20.855%
2026-08-14	8.4000	8.4000	7.8500	7.9500	-8.516%	219	3,041	-23.145%
2026-08-13	8.3000	8.7700	7.7500	8.6900	-0.115%	809	2,838	-29.689%
2026-08-12	9.4100	9.6500	8.7000	8.7000	-7.643%	6	2,039	-29.770%
2026-08-11	9.9300	9.9300	9.4000	9.4200	-5.800%	26	2,035	-35.138%
2026-08-10	10.3900	10.4700	9.7400	10.0000	+1.729%	56	2,009	-38.900%
2026-08-07	10.5800	10.5800	9.8300	9.8300	-14.148%	253	1,959	-37.843%
2026-08-06	11.1800	11.4500	11.1800	11.4500	-4.424%	403	1,709	-46.638%
2026-08-05	11.5600	12.0400	11.5600	11.9800	+3.544%	13	1,309	-48.998%
2026-08-04	11.6000	12.5000	11.5500	11.5700	-4.380%	7	1,306	-47.191%
2026-08-03	13.5700	13.5700	12.1000	12.1000	-15.325%	11	1,307	-49.504%
2026-07-31	14.0000	14.2900	14.0000	14.2900	-4.860%	5	1,301	-57.243%
2026-07-30	15.0200	15.0200	15.0200	15.0200	-10.328%	1	1,301	-59.321%
2026-07-29	16.6700	16.7500	16.6700	16.7500	+5.214%	4	1,300	-63.522%
2026-07-28	16.7600	16.7600	15.2500	15.9200	+6.846%	15	1,298	-61.621%
2026-07-27	14.5700	14.9000	14.5700	14.9000	-3.871%	7	1,293	-58.993%
2026-07-23	15.3500	15.8000	15.3500	15.5000	+1.974%	26	1,296	-60.581%
2026-07-22	14.9400	15.2500	14.8500	15.2000	+2.772%	15	1,278	-59.803%
2026-07-21	14.7900	14.7900	14.7900	14.7900	-0.404%	1	1,275	-58.688%
2026-07-20	14.8500	14.8500	14.8500	14.8500	-4.132%	2	1,274	-58.855%
2026-07-17	15.6700	15.9000	15.4900	15.4900	-0.065%	18	1,272	-60.555%
2026-07-16	14.3600	15.5000	14.3600	15.5000	+18.050%	16	1,271	-60.581%
2026-07-14	13.1300	13.1300	13.1300	13.1300	-2.015%	1	1,275	-53.465%
2026-07-13	12.6800	13.4000	12.6800	13.4000	+15.817%	11	1,275	-54.403%
2026-07-10	11.6000	11.6500	11.3000	11.5700	+6.147%	9	1,264	-47.191%
2026-07-09	10.9000	10.9000	10.9000	10.9000	-2.592%	1	1,259	-43.945%
2026-07-08	10.9700	11.3400	10.9700	11.1900	+2.661%	83	1,258	-45.398%
2026-07-07	10.5000	10.9000	10.5000	10.9000	+10.101%	46	1,177	-43.945%
2026-07-02	8.7000	9.9000	8.7000	9.9000	+13.924%	11	1,130	-38.283%
2026-07-01	8.6000	8.6900	8.6000	8.6900	-3.444%	6	1,130	-29.689%
2026-06-29	9.4500	9.4500	9.0000	9.0000	-6.152%	2	1,135	-32.111%
2026-06-26	9.5900	9.5900	9.5900	9.5900	-3.618%	5	1,135	-36.288%
2026-06-25	9.3500	9.9500	9.3500	9.9500	+7.684%	24	1,135	-38.593%
2026-06-24	8.8900	9.3000	8.8900	9.2400	+9.349%	8	1,131	-33.874%
2026-06-23	8.4500	8.4500	8.4500	8.4500	+7.643%	1	1,133	-27.692%
2026-06-22	7.8500	7.8500	7.8500	7.8500	-10.490%	1	1,133	-22.166%
2026-06-18	8.7000	9.0000	8.6500	8.7700	+1.740%	1,297	210	-30.331%
2026-06-16	8.2600	8.6200	8.2600	8.6200	-0.920%	2	210	-29.118%
2026-06-12	8.2900	8.7000	8.2900	8.7000	+1.163%	19	209	-29.770%
2026-06-11	9.0500	9.0500	8.6000	8.6000	-3.371%	4	227	-28.953%
2026-06-10	8.9000	8.9000	8.9000	8.9000	-6.316%	2	228	-31.348%
2026-06-09	8.5500	10.1000	8.5500	9.5000	+22.581%	32	226	-35.684%
2026-06-08	7.9000	7.9000	7.6500	7.7500	-16.667%	3	224	-21.161%
2026-06-05	8.3000	9.3000	8.2500	9.3000	+23.835%	39	224	-34.301%
2026-06-04	7.3500	7.5100	6.7500	7.5100	+6.525%	24	197	-18.642%
2026-06-03	7.3200	7.3200	7.0500	7.0500	+1.439%	49	205	-13.333%
2026-06-02	6.7500	6.9500	6.7500	6.9500	+1.757%	6	204	-12.086%
2026-06-01	6.8700	6.8700	6.8300	6.8300	-2.429%	8	204	-10.542%
2026-05-29	7.0000	7.6500	7.0000	7.0000	0.000%	13	196	-12.714%
2026-05-28	7.5300	7.5300	6.9400	7.0000	-17.647%	24	201	-12.714%
2026-05-27	8.3000	8.5000	8.3000	8.5000	+8.974%	4	199	-28.118%
2026-05-26	8.1000	8.1000	7.8000	7.8000	-3.704%	10	197	-21.667%
2026-05-22	8.0000	8.3000	7.9000	8.1000	-6.897%	13	192	-24.568%
2026-05-21	8.9200	8.9200	8.5200	8.7000	-16.826%	9	182	-29.770%
2026-05-20	10.5100	10.5100	10.4600	10.4600	-4.909%	2	182	-41.587%
2026-05-19	11.5300	11.5300	10.7500	11.0000	-1.698%	3	187	-44.455%
2026-05-18	11.1000	11.1900	11.0000	11.1900	+6.775%	6	187	-45.398%
2026-05-15	10.0500	10.5500	10.0500	10.4800	+17.753%	6	187	-41.698%
2026-05-14	9.3800	9.3800	8.9000	8.9000	-6.806%	17	189	-31.348%
2026-05-13	9.9500	9.9500	9.5500	9.5500	-4.500%	12	194	-36.021%
2026-05-12	10.0000	10.0000	10.0000	10.0000	+4.167%	1	194	-38.900%
2026-05-11	10.7200	10.7200	9.5500	9.6000	-20.000%	50	194	-36.354%
2026-05-08	11.5000	12.0000	11.5000	12.0000	+9.790%	4	198	-49.083%
2026-05-07	10.9500	10.9500	10.9200	10.9300	+4.593%	10	194	-44.099%
2026-05-06	11.1000	11.1000	10.4500	10.4500	-12.917%	24	185	-41.531%
2026-05-05	12.2000	12.5000	12.0000	12.0000	+4.803%	16	173	-49.083%
2026-05-04	11.5000	11.5000	11.4500	11.4500	-8.400%	2	162	-46.638%
2026-05-01	12.5200	12.5200	12.3000	12.5000	-8.223%	3	159	-51.120%
2026-04-29	13.6200	13.6200	13.6200	13.6200	-0.073%	1	159	-55.140%
2026-04-27	13.5500	13.6300	13.5500	13.6300	-3.058%	4	158	-55.172%
2026-04-24	13.2500	14.0600	13.2500	14.0600	+6.515%	45	158	-56.543%
2026-04-23	12.5300	13.4500	12.5300	13.2000	+10.645%	44	193	-53.712%
2026-04-22	11.9300	11.9300	11.9300	11.9300	-2.771%	40	151	-48.785%
2026-04-21	11.7100	12.4500	11.7100	12.2700	+2.250%	23	111	-50.204%
2026-04-20	11.8500	12.0000	11.8500	12.0000	-5.808%	4	94	-49.083%
2026-04-17	12.9000	12.9000	12.7400	12.7400	-3.849%	48	92	-52.041%
2026-04-16	15.2000	15.2000	13.2500	13.2500	-6.360%	51	90	-53.887%
2026-04-15	15.0000	15.0000	14.0000	14.1500	-27.436%	56	97	-56.820%
2026-04-13	19.5000	19.5000	19.5000	19.5000	-0.814%	1	51	-68.667%
2026-04-10	19.6600	19.6600	19.6600	19.6600	-4.563%	1	50	-68.922%
2026-04-02	20.6000	20.6000	20.6000	20.6000	+1.378%	10	54	-70.340%
2026-03-27	19.7300	20.3200	19.7300	20.3200	+19.039%	17	54	-69.931%
2026-03-17	17.0700	17.0700	17.0700	17.0700	+0.117%	1	47	-64.206%
2026-03-11	17.0500	17.0500	17.0500	17.0500	-0.292%	1	48	-64.164%
2026-03-09	17.1400	17.1400	17.1000	17.1000	+4.587%	9	47	-64.269%
2026-03-02	15.8800	16.3500	15.8800	16.3500	-16.454%	2	42	-62.630%
2026-02-23	19.5700	19.5700	19.5700	19.5700	+5.442%	1	42	-68.779%
2026-02-13	19.2800	19.2800	18.5600	18.5600	-5.547%	5	36	-67.080%
2026-02-12	19.7000	19.7000	19.6500	19.6500	+7.849%	3	36	-68.906%
2026-02-06	18.2200	18.2200	18.2200	18.2200	-6.179%	4	35	-66.465%
2026-02-05	19.4200	19.4200	19.4200	19.4200	+6.997%	7	31	-68.538%
2026-02-04	18.1500	18.1500	18.1500	18.1500	+12.454%	5	24	-66.336%
2026-02-03	16.1400	16.1400	16.1400	16.1400	+7.600%	1	19	-62.144%
2026-01-30	15.0000	15.0000	15.0000	15.0000	+17.832%	1	18	-59.267%
2026-01-22	12.3000	12.7300	12.3000	12.7300	-1.011%	4	19	-52.003%
2026-01-21	12.8600	12.8600	12.8600	12.8600	+7.256%	1	18	-52.488%
2026-01-20	9.7600	11.9900	9.7600	11.9900	-7.054%	5	17	-49.041%
2026-01-15	12.7500	12.9000	12.7500	12.9000	+3.200%	12	17	-52.636%
2026-01-13	12.5000	12.5000	12.5000	12.5000	+0.806%	2	5	-51.120%
2026-01-07	12.4000	12.4000	12.4000	12.4000	-3.502%	3	3	-50.726%
2026-01-05	12.8500	12.8500	12.8500	12.8500	-7.687%	1	1	-52.451%
2026-01-02	13.9200	13.9200	13.9200	13.9200	0.000%	1	1	-56.106%

.dark-mode .QPGq51{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QPGq51{ 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