Dark

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

EOD

Oct 1, 2026

9.71+1.146%(+0.11)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.7500	9.9000	9.5700	9.7100	+1.146%	36	1,317	0.000%
2026-09-30	9.5600	9.6000	9.5600	9.6000	+4.009%	12	1,311	+1.146%
2026-09-29	9.2300	9.2300	9.2300	9.2300	-0.753%	1	1,311	+5.200%
2026-09-28	8.5800	9.3000	8.3300	9.3000	+1.197%	14	1,311	+4.409%
2026-09-25	9.9000	9.9000	8.9000	9.1900	-5.062%	86	1,301	+5.658%
2026-09-24	11.0000	11.0000	9.5000	9.6800	-12.000%	118	1,251	+0.310%
2026-09-23	10.1500	11.2500	9.9000	11.0000	-10.204%	99	1,202	-11.727%
2026-09-22	12.2500	12.2500	12.2500	12.2500	+1.240%	3	1,153	-20.735%
2026-09-21	12.1100	12.4000	12.0800	12.1000	-13.262%	165	1,150	-19.752%
2026-09-18	12.2000	13.9500	12.2000	13.9500	+4.966%	4	1,006	-30.394%
2026-09-17	13.2900	13.2900	13.2900	13.2900	-11.104%	6	1,007	-26.938%
2026-09-16	14.9500	14.9500	14.9500	14.9500	+1.219%	2	1,001	-35.050%
2026-09-15	14.8800	14.8800	14.7700	14.7700	+1.862%	5	1,001	-34.259%
2026-09-14	14.4200	14.5000	14.4200	14.5000	-1.428%	10	1,001	-33.034%
2026-09-11	15.1800	15.2100	14.7100	14.7100	-1.868%	7	1,001	-33.990%
2026-09-10	14.9500	14.9900	14.5900	14.9900	+5.936%	6	995	-35.223%
2026-09-09	14.4800	14.5400	14.0800	14.1500	+5.597%	307	989	-31.378%
2026-09-08	11.1000	13.4000	11.1000	13.4000	-1.832%	11	1,283	-27.537%
2026-09-04	13.6500	13.6500	13.6500	13.6500	-0.727%	1	1,279	-28.864%
2026-09-03	13.8500	13.8500	13.7500	13.7500	-3.509%	9	1,279	-29.382%
2026-09-01	14.2500	14.2500	14.2500	14.2500	+4.396%	1	1,274	-31.860%
2026-08-31	13.5000	13.6500	13.4000	13.6500	-2.500%	10	1,274	-28.864%
2026-08-28	14.0000	14.0000	14.0000	14.0000	+11.821%	3	1,275	-30.643%
2026-08-27	12.5200	12.5200	12.5200	12.5200	-6.984%	2	1,272	-22.444%
2026-08-26	13.5500	13.5500	13.4600	13.4600	+4.341%	2	1,272	-27.860%
2026-08-25	12.8800	12.9000	12.8800	12.9000	+4.032%	11	1,271	-24.729%
2026-08-24	12.4000	12.4000	12.4000	12.4000	+9.735%	4	1,261	-21.694%
2026-08-21	11.5800	11.5800	11.3000	11.3000	-6.843%	2	1,261	-14.071%
2026-08-20	12.1300	12.1300	12.1300	12.1300	-1.781%	10	1,262	-19.951%
2026-08-19	12.3000	12.3500	11.7500	12.3500	+8.811%	32	1,262	-21.377%
2026-08-18	12.3400	12.3400	11.3000	11.3500	+5.581%	5	1,256	-14.449%
2026-08-17	11.0500	11.0500	10.7500	10.7500	-4.018%	6	1,256	-9.674%
2026-08-14	11.3800	11.3800	10.8600	11.2000	-4.681%	74	1,252	-13.304%
2026-08-13	11.0000	11.7500	10.9000	11.7500	-2.893%	5	1,181	-17.362%
2026-08-12	12.1000	12.1000	12.1000	12.1000	-5.098%	1	1,178	-19.752%
2026-08-11	13.0500	13.3900	12.5500	12.7500	-5.556%	366	1,179	-23.843%
2026-08-07	13.5000	13.5000	13.5000	13.5000	-10.299%	1	844	-28.074%
2026-08-06	14.7500	15.0500	14.7500	15.0500	-1.505%	3	843	-35.482%
2026-08-05	15.2800	15.2800	15.2800	15.2800	+1.528%	1	840	-36.453%
2026-08-04	15.5700	15.5800	15.0500	15.0500	-6.811%	55	839	-35.482%
2026-08-03	16.6000	16.6000	16.1500	16.1500	-15.401%	3	829	-39.876%
2026-07-30	20.3000	20.3000	19.0900	19.0900	-4.263%	5	832	-49.136%
2026-07-28	20.0000	20.0000	19.9400	19.9400	+5.782%	3	832	-51.304%
2026-07-27	18.2200	18.8500	17.9500	18.8500	-0.265%	15	831	-48.488%
2026-07-22	18.9300	18.9700	18.9000	18.9000	+1.613%	15	826	-48.624%
2026-07-21	18.6000	18.6000	18.6000	18.6000	-2.720%	10	812	-47.796%
2026-07-20	19.1200	19.1200	19.1200	19.1200	+4.026%	4	802	-49.215%
2026-07-16	17.9200	18.3800	17.9200	18.3800	+3.258%	5	798	-47.171%
2026-07-15	17.0100	17.8000	17.0100	17.8000	+6.587%	205	794	-45.449%
2026-07-14	16.7000	16.7000	16.7000	16.7000	-1.765%	1	792	-41.856%
2026-07-13	16.1900	17.0000	16.1900	17.0000	+14.094%	31	792	-42.882%
2026-07-10	15.0000	15.0000	14.7600	14.9000	+5.226%	15	821	-34.832%
2026-07-09	14.4500	14.4500	14.1000	14.1600	-1.048%	32	822	-31.427%
2026-07-08	14.3100	14.3100	14.3100	14.3100	-0.625%	4	847	-32.145%
2026-07-07	14.0000	14.4000	14.0000	14.4000	+26.095%	7	847	-32.569%
2026-07-02	12.2000	12.2000	11.4200	11.4200	-3.629%	8	843	-14.974%
2026-07-01	11.8500	11.8500	11.8500	11.8500	-0.420%	1	843	-18.059%
2026-06-30	11.9000	11.9000	11.9000	11.9000	-4.418%	2	843	-18.403%
2026-06-26	13.4500	13.4500	12.3500	12.4500	-2.734%	7	841	-22.008%
2026-06-25	13.0000	13.0000	12.8000	12.8000	+6.667%	65	840	-24.141%
2026-06-24	12.0000	12.0000	12.0000	12.0000	+9.091%	1	831	-19.083%
2026-06-23	10.9000	11.0000	10.9000	11.0000	+2.326%	3	830	-11.727%
2026-06-22	10.7500	10.7500	10.7500	10.7500	-8.511%	1	827	-9.674%
2026-06-18	12.2000	12.2000	11.7500	11.7500	+6.818%	6	820	-17.362%
2026-06-16	11.0000	11.0000	11.0000	11.0000	-2.655%	1	820	-11.727%
2026-06-11	12.5000	12.5000	11.3000	11.3000	-4.641%	11	819	-14.071%
2026-06-10	11.8500	11.8500	11.5000	11.8500	-3.265%	28	820	-18.059%
2026-06-09	11.6200	12.2500	11.6200	12.2500	+21.407%	12	797	-20.735%
2026-06-08	10.8500	10.8500	10.0500	10.0900	-14.996%	5	792	-3.766%
2026-06-05	10.2500	11.9500	10.2500	11.8700	+18.700%	25	789	-18.197%
2026-06-04	9.5000	10.0000	9.4500	10.0000	+9.290%	13	776	-2.900%
2026-06-03	8.7300	9.1500	8.6000	9.1500	+1.667%	12	763	+6.120%
2026-06-02	8.9000	9.1000	8.9000	9.0000	-1.639%	11	763	+7.889%
2026-06-01	9.6500	9.6500	8.9500	9.1500	+2.235%	7	758	+6.120%
2026-05-29	9.6000	9.6000	8.9500	8.9500	-3.763%	12	756	+8.492%
2026-05-28	9.6000	9.7500	9.3000	9.3000	-4.615%	15	751	+4.409%
2026-05-27	11.0000	11.0000	9.7500	9.7500	-5.797%	403	742	-0.410%
2026-05-26	10.4800	10.4800	10.0000	10.3500	-0.289%	13	340	-6.184%
2026-05-22	10.7000	10.7000	10.0600	10.3800	-8.142%	29	338	-6.455%
2026-05-21	11.4000	11.4000	11.1700	11.3000	-14.781%	38	328	-14.071%
2026-05-20	13.2600	13.2600	13.2600	13.2600	-8.552%	9	328	-26.772%
2026-05-19	14.5000	14.5000	14.5000	14.5000	+1.541%	30	272	-33.034%
2026-05-18	14.2800	14.2800	14.2800	14.2800	+8.100%	1	272	-32.003%
2026-05-15	12.8800	13.2100	12.7700	13.2100	+12.906%	4	272	-26.495%
2026-05-14	12.3000	12.3000	11.7000	11.7000	-4.878%	5	271	-17.009%
2026-05-13	12.6500	12.6500	12.3000	12.3000	-1.205%	7	267	-21.057%
2026-05-12	12.0300	12.4500	12.0300	12.4500	+0.403%	3	267	-22.008%
2026-05-11	12.7600	12.7600	12.0800	12.4000	-12.367%	63	267	-21.694%
2026-05-08	14.9500	14.9500	14.1500	14.1500	-6.908%	13	231	-31.378%
2026-05-07	13.8400	15.2000	13.8400	15.2000	+15.152%	9	220	-36.118%
2026-05-06	14.7000	14.7000	13.2000	13.2000	-11.051%	158	215	-26.439%
2026-05-04	14.6500	14.8400	14.6500	14.8400	-8.564%	2	157	-34.569%
2026-04-30	16.2300	16.2300	16.2300	16.2300	-3.964%	2	155	-40.173%
2026-04-28	16.9000	16.9000	16.9000	16.9000	+12.667%	1	153	-42.544%
2026-04-22	15.0000	15.0000	15.0000	15.0000	-2.153%	3	153	-35.267%
2026-04-21	15.4000	15.4000	15.3300	15.3300	+2.886%	2	149	-36.660%
2026-04-20	14.5000	15.5000	14.5000	14.9000	-8.138%	54	149	-34.832%
2026-04-17	16.2200	16.2200	16.2200	16.2200	+1.375%	1	98	-40.136%
2026-04-16	16.0000	16.0000	16.0000	16.0000	-22.179%	1	97	-39.313%
2026-04-14	21.3800	21.3800	20.5600	20.5600	-15.979%	2	96	-52.772%
2026-04-13	24.4700	24.4700	24.4700	24.4700	+2.643%	1	95	-60.319%
2026-04-10	23.8400	23.8400	23.8400	23.8400	+1.880%	1	94	-59.270%
2026-04-06	23.4000	23.4000	23.4000	23.4000	-2.174%	2	93	-58.504%
2026-04-02	23.9200	23.9200	23.9200	23.9200	+2.617%	1	90	-59.406%
2026-04-01	23.3100	23.3100	23.3100	23.3100	-3.797%	7	90	-58.344%
2026-03-27	24.2300	24.2300	24.2300	24.2300	+11.300%	2	83	-59.926%
2026-03-25	21.7700	21.7700	21.7700	21.7700	+1.350%	4	81	-55.397%
2026-03-24	21.4800	21.4800	21.4800	21.4800	-3.979%	1	77	-54.795%
2026-03-20	22.3700	22.3700	22.3700	22.3700	+6.372%	1	76	-56.594%
2026-03-12	21.0300	21.0300	21.0300	21.0300	+8.068%	1	75	-53.828%
2026-03-04	19.2100	19.4600	19.2100	19.4600	-3.616%	31	75	-50.103%
2026-03-03	20.1900	20.1900	20.1900	20.1900	+2.280%	10	44	-51.907%
2026-02-27	19.7400	19.7400	19.7400	19.7400	-16.036%	5	36	-50.811%
2026-02-24	23.5100	23.5100	23.5100	23.5100	+1.118%	5	39	-58.698%
2026-02-17	23.2500	23.2500	23.2500	23.2500	-0.215%	1	34	-58.237%
2026-02-13	23.3000	23.3000	23.3000	23.3000	-1.688%	1	33	-58.326%
2026-02-12	22.8000	23.7000	22.8000	23.7000	+11.215%	10	33	-59.030%
2026-02-10	21.3100	21.3100	21.3100	21.3100	-3.618%	3	27	-54.435%
2026-02-06	22.0500	22.1100	22.0500	22.1100	+0.363%	5	24	-56.083%
2026-02-04	22.4800	22.4800	22.0200	22.0300	+10.150%	8	19	-55.924%
2026-02-03	20.0000	20.0000	20.0000	20.0000	+6.383%	5	15	-51.450%
2026-02-02	18.8000	18.8000	18.8000	18.8000	+5.618%	1	10	-48.351%
2026-01-29	17.8000	17.8000	17.8000	17.8000	+3.851%	4	10	-45.449%
2026-01-27	17.1400	17.1400	17.1400	17.1400	+11.443%	1	9	-43.349%
2026-01-26	15.7800	15.7800	15.3800	15.3800	-1.093%	2	8	-36.866%
2026-01-22	16.6000	16.6000	15.5500	15.5500	-3.115%	6	7	-37.556%
2026-01-20	16.0500	16.0500	16.0500	16.0500	+4.833%	4	9	-39.502%
2026-01-16	15.8800	15.8800	15.3100	15.3100	-1.226%	6	1	-36.577%
2026-01-15	15.5000	15.5000	15.5000	15.5000	0.000%	1	1	-37.355%

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