Dark

IONQ20261218P50
IONQ Dec 18 2026 50.00 Put (IONQ261218P00050000)
option OPRA

EOD

Aug 5, 2026

15.28+1.528%(+0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	15.2800	15.2800	15.2800	15.2800	+1.528%	1	840	0.000%
2026-08-04	15.5700	15.5800	15.0500	15.0500	-6.811%	55	839	+1.528%
2026-08-03	16.6000	16.6000	16.1500	16.1500	-15.401%	3	829	-5.387%
2026-07-30	20.3000	20.3000	19.0900	19.0900	-4.263%	5	832	-19.958%
2026-07-28	20.0000	20.0000	19.9400	19.9400	+5.782%	3	832	-23.370%
2026-07-27	18.2200	18.8500	17.9500	18.8500	-0.265%	15	831	-18.939%
2026-07-22	18.9300	18.9700	18.9000	18.9000	+1.613%	15	826	-19.153%
2026-07-21	18.6000	18.6000	18.6000	18.6000	-2.720%	10	812	-17.849%
2026-07-20	19.1200	19.1200	19.1200	19.1200	+4.026%	4	802	-20.084%
2026-07-16	17.9200	18.3800	17.9200	18.3800	+3.258%	5	798	-16.866%
2026-07-15	17.0100	17.8000	17.0100	17.8000	+6.587%	205	794	-14.157%
2026-07-14	16.7000	16.7000	16.7000	16.7000	-1.765%	1	792	-8.503%
2026-07-13	16.1900	17.0000	16.1900	17.0000	+14.094%	31	792	-10.118%
2026-07-10	15.0000	15.0000	14.7600	14.9000	+5.226%	15	821	+2.550%
2026-07-09	14.4500	14.4500	14.1000	14.1600	-1.048%	32	822	+7.910%
2026-07-08	14.3100	14.3100	14.3100	14.3100	-0.625%	4	847	+6.778%
2026-07-07	14.0000	14.4000	14.0000	14.4000	+26.095%	7	847	+6.111%
2026-07-02	12.2000	12.2000	11.4200	11.4200	-3.629%	8	843	+33.800%
2026-07-01	11.8500	11.8500	11.8500	11.8500	-0.420%	1	843	+28.945%
2026-06-30	11.9000	11.9000	11.9000	11.9000	-4.418%	2	843	+28.403%
2026-06-26	13.4500	13.4500	12.3500	12.4500	-2.734%	7	841	+22.731%
2026-06-25	13.0000	13.0000	12.8000	12.8000	+6.667%	65	840	+19.375%
2026-06-24	12.0000	12.0000	12.0000	12.0000	+9.091%	1	831	+27.333%
2026-06-23	10.9000	11.0000	10.9000	11.0000	+2.326%	3	830	+38.909%
2026-06-22	10.7500	10.7500	10.7500	10.7500	-8.511%	1	827	+42.140%
2026-06-18	12.2000	12.2000	11.7500	11.7500	+6.818%	6	820	+30.043%
2026-06-16	11.0000	11.0000	11.0000	11.0000	-2.655%	1	820	+38.909%
2026-06-11	12.5000	12.5000	11.3000	11.3000	-4.641%	11	819	+35.221%
2026-06-10	11.8500	11.8500	11.5000	11.8500	-3.265%	28	820	+28.945%
2026-06-09	11.6200	12.2500	11.6200	12.2500	+21.407%	12	797	+24.735%
2026-06-08	10.8500	10.8500	10.0500	10.0900	-14.996%	5	792	+51.437%
2026-06-05	10.2500	11.9500	10.2500	11.8700	+18.700%	25	789	+28.728%
2026-06-04	9.5000	10.0000	9.4500	10.0000	+9.290%	13	776	+52.800%
2026-06-03	8.7300	9.1500	8.6000	9.1500	+1.667%	12	763	+66.995%
2026-06-02	8.9000	9.1000	8.9000	9.0000	-1.639%	11	763	+69.778%
2026-06-01	9.6500	9.6500	8.9500	9.1500	+2.235%	7	758	+66.995%
2026-05-29	9.6000	9.6000	8.9500	8.9500	-3.763%	12	756	+70.726%
2026-05-28	9.6000	9.7500	9.3000	9.3000	-4.615%	15	751	+64.301%
2026-05-27	11.0000	11.0000	9.7500	9.7500	-5.797%	403	742	+56.718%
2026-05-26	10.4800	10.4800	10.0000	10.3500	-0.289%	13	340	+47.633%
2026-05-22	10.7000	10.7000	10.0600	10.3800	-8.142%	29	338	+47.206%
2026-05-21	11.4000	11.4000	11.1700	11.3000	-14.781%	38	328	+35.221%
2026-05-20	13.2600	13.2600	13.2600	13.2600	-8.552%	9	328	+15.234%
2026-05-19	14.5000	14.5000	14.5000	14.5000	+1.541%	30	272	+5.379%
2026-05-18	14.2800	14.2800	14.2800	14.2800	+8.100%	1	272	+7.003%
2026-05-15	12.8800	13.2100	12.7700	13.2100	+12.906%	4	272	+15.670%
2026-05-14	12.3000	12.3000	11.7000	11.7000	-4.878%	5	271	+30.598%
2026-05-13	12.6500	12.6500	12.3000	12.3000	-1.205%	7	267	+24.228%
2026-05-12	12.0300	12.4500	12.0300	12.4500	+0.403%	3	267	+22.731%
2026-05-11	12.7600	12.7600	12.0800	12.4000	-12.367%	63	267	+23.226%
2026-05-08	14.9500	14.9500	14.1500	14.1500	-6.908%	13	231	+7.986%
2026-05-07	13.8400	15.2000	13.8400	15.2000	+15.152%	9	220	+0.526%
2026-05-06	14.7000	14.7000	13.2000	13.2000	-11.051%	158	215	+15.758%
2026-05-04	14.6500	14.8400	14.6500	14.8400	-8.564%	2	157	+2.965%
2026-04-30	16.2300	16.2300	16.2300	16.2300	-3.964%	2	155	-5.853%
2026-04-28	16.9000	16.9000	16.9000	16.9000	+12.667%	1	153	-9.586%
2026-04-22	15.0000	15.0000	15.0000	15.0000	-2.153%	3	153	+1.867%
2026-04-21	15.4000	15.4000	15.3300	15.3300	+2.886%	2	149	-0.326%
2026-04-20	14.5000	15.5000	14.5000	14.9000	-8.138%	54	149	+2.550%
2026-04-17	16.2200	16.2200	16.2200	16.2200	+1.375%	1	98	-5.795%
2026-04-16	16.0000	16.0000	16.0000	16.0000	-22.179%	1	97	-4.500%
2026-04-14	21.3800	21.3800	20.5600	20.5600	-15.979%	2	96	-25.681%
2026-04-13	24.4700	24.4700	24.4700	24.4700	+2.643%	1	95	-37.556%
2026-04-10	23.8400	23.8400	23.8400	23.8400	+1.880%	1	94	-35.906%
2026-04-06	23.4000	23.4000	23.4000	23.4000	-2.174%	2	93	-34.701%
2026-04-02	23.9200	23.9200	23.9200	23.9200	+2.617%	1	90	-36.120%
2026-04-01	23.3100	23.3100	23.3100	23.3100	-3.797%	7	90	-34.449%
2026-03-27	24.2300	24.2300	24.2300	24.2300	+11.300%	2	83	-36.938%
2026-03-25	21.7700	21.7700	21.7700	21.7700	+1.350%	4	81	-29.812%
2026-03-24	21.4800	21.4800	21.4800	21.4800	-3.979%	1	77	-28.864%
2026-03-20	22.3700	22.3700	22.3700	22.3700	+6.372%	1	76	-31.694%
2026-03-12	21.0300	21.0300	21.0300	21.0300	+8.068%	1	75	-27.342%
2026-03-04	19.2100	19.4600	19.2100	19.4600	-3.616%	31	75	-21.480%
2026-03-03	20.1900	20.1900	20.1900	20.1900	+2.280%	10	44	-24.319%
2026-02-27	19.7400	19.7400	19.7400	19.7400	-16.036%	5	36	-22.594%
2026-02-24	23.5100	23.5100	23.5100	23.5100	+1.118%	5	39	-35.006%
2026-02-17	23.2500	23.2500	23.2500	23.2500	-0.215%	1	34	-34.280%
2026-02-13	23.3000	23.3000	23.3000	23.3000	-1.688%	1	33	-34.421%
2026-02-12	22.8000	23.7000	22.8000	23.7000	+11.215%	10	33	-35.527%
2026-02-10	21.3100	21.3100	21.3100	21.3100	-3.618%	3	27	-28.297%
2026-02-06	22.0500	22.1100	22.0500	22.1100	+0.363%	5	24	-30.891%
2026-02-04	22.4800	22.4800	22.0200	22.0300	+10.150%	8	19	-30.640%
2026-02-03	20.0000	20.0000	20.0000	20.0000	+6.383%	5	15	-23.600%
2026-02-02	18.8000	18.8000	18.8000	18.8000	+5.618%	1	10	-18.723%
2026-01-29	17.8000	17.8000	17.8000	17.8000	+3.851%	4	10	-14.157%
2026-01-27	17.1400	17.1400	17.1400	17.1400	+11.443%	1	9	-10.852%
2026-01-26	15.7800	15.7800	15.3800	15.3800	-1.093%	2	8	-0.650%
2026-01-22	16.6000	16.6000	15.5500	15.5500	-3.115%	6	7	-1.736%
2026-01-20	16.0500	16.0500	16.0500	16.0500	+4.833%	4	9	-4.798%
2026-01-16	15.8800	15.8800	15.3100	15.3100	-1.226%	6	1	-0.196%
2026-01-15	15.5000	15.5000	15.5000	15.5000	0.000%	1	1	-1.419%

.dark-mode .Dqcq5P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dqcq5P{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261218P50IONQ Dec 18 2026 50.00 Put (IONQ261218P00050000)option OPRA

IONQ20261218P50
IONQ Dec 18 2026 50.00 Put (IONQ261218P00050000)
option OPRA