Dark

IONQ20261218P55
IONQ Dec 18 2026 55.00 Put (IONQ261218P00055000)
option OPRA

EOD

Oct 1, 2026

13.55+3.911%(+0.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	13.5500	13.5500	13.5500	13.5500	+3.911%	1	941	0.000%
2026-09-29	13.0400	13.0400	13.0400	13.0400	+11.453%	1	942	+3.911%
2026-09-28	11.7000	11.7000	11.7000	11.7000	-12.360%	1	942	+15.812%
2026-09-25	13.3500	13.3500	13.3500	13.3500	-8.247%	10	942	+1.498%
2026-09-24	14.7500	14.7500	14.5500	14.5500	+0.345%	2	946	-6.873%
2026-09-23	14.6700	14.6700	14.5000	14.5000	-24.479%	8	946	-6.552%
2026-09-16	19.2000	19.2000	19.2000	19.2000	+0.261%	3	946	-29.427%
2026-09-15	19.1500	19.1500	19.1500	19.1500	+1.055%	3	946	-29.243%
2026-09-14	18.9500	18.9500	18.9500	18.9500	-1.915%	1	946	-28.496%
2026-09-10	19.3200	19.3200	19.3200	19.3200	+5.000%	1	946	-29.865%
2026-09-09	18.4000	18.4000	18.4000	18.4000	+22.585%	1	946	-26.359%
2026-09-08	15.0100	15.0100	15.0100	15.0100	-15.863%	2	946	-9.727%
2026-09-04	17.8400	17.8400	17.8400	17.8400	-1.436%	1	946	-24.047%
2026-09-03	18.1000	18.1000	18.1000	18.1000	+3.134%	1	946	-25.138%
2026-08-28	17.5500	17.5500	17.5500	17.5500	+8.871%	5	945	-22.792%
2026-08-27	16.1200	16.1200	16.1200	16.1200	-2.657%	500	945	-15.943%
2026-08-25	16.5400	16.5600	16.5400	16.5600	-2.301%	4	1,145	-18.176%
2026-08-24	16.7300	16.9500	16.7300	16.9500	+11.220%	11	1,145	-20.059%
2026-08-21	15.2400	15.2400	15.2400	15.2400	-2.992%	2	1,134	-11.089%
2026-08-19	15.8400	15.8500	15.7100	15.7100	+4.040%	6	1,132	-13.749%
2026-08-18	14.8500	15.1000	14.8500	15.1000	+5.226%	69	1,135	-10.265%
2026-08-17	14.1500	14.3500	14.1500	14.3500	-1.034%	4	1,130	-5.575%
2026-08-14	14.5000	14.5000	14.5000	14.5000	-3.140%	2	1,130	-6.552%
2026-08-13	15.0300	15.6100	14.4000	14.9700	-5.313%	1,012	1,130	-9.486%
2026-08-12	16.3400	16.3400	15.8100	15.8100	-17.008%	3	535	-14.295%
2026-08-05	19.0500	19.0500	19.0500	19.0500	+0.263%	1	533	-28.871%
2026-08-04	19.0000	19.0000	19.0000	19.0000	-18.455%	2	533	-28.684%
2026-07-30	23.3100	23.3100	23.3000	23.3000	-0.427%	6	533	-41.845%
2026-07-27	23.4000	23.4000	23.4000	23.4000	-0.847%	10	530	-42.094%
2026-07-20	23.6000	23.6000	23.6000	23.6000	-2.075%	1	530	-42.585%
2026-07-17	24.3500	24.3500	23.8400	24.1000	+3.790%	4	531	-43.776%
2026-07-16	23.0900	23.2200	23.0900	23.2200	+6.661%	2	529	-41.645%
2026-07-15	21.4000	21.7700	21.4000	21.7700	+5.885%	6	528	-37.758%
2026-07-14	20.4400	20.8000	20.4400	20.5600	+3.109%	4	528	-34.095%
2026-07-13	19.9400	19.9400	19.9400	19.9400	+9.862%	1	529	-32.046%
2026-07-10	18.4000	18.4000	18.1500	18.1500	+1.397%	6	528	-25.344%
2026-07-09	17.9000	17.9000	17.9000	17.9000	+1.705%	1	526	-24.302%
2026-07-07	16.9000	17.6000	16.9000	17.6000	+11.041%	5	525	-23.011%
2026-07-06	15.4500	15.8500	15.4500	15.8500	-4.230%	2	523	-14.511%
2026-07-02	14.6300	16.5500	14.6300	16.5500	+11.298%	2	524	-18.127%
2026-07-01	14.8700	14.8700	14.8700	14.8700	+2.552%	1	524	-8.877%
2026-06-30	14.3700	14.5000	14.3700	14.5000	-5.599%	4	523	-6.552%
2026-06-29	15.3000	15.3600	15.3000	15.3600	-1.222%	2	521	-11.784%
2026-06-26	16.1500	16.1500	15.5500	15.5500	-2.569%	32	521	-12.862%
2026-06-25	15.9600	15.9600	15.9600	15.9600	+6.047%	1	521	-15.100%
2026-06-24	14.9500	15.3500	14.6000	15.0500	+5.245%	47	520	-9.967%
2026-06-23	14.3000	14.3000	14.3000	14.3000	+9.160%	3	522	-5.245%
2026-06-22	13.5100	13.5100	13.1000	13.1000	-9.028%	11	522	+3.435%
2026-06-18	14.8500	14.8500	14.4000	14.4000	+3.226%	6	510	-5.903%
2026-06-16	14.0000	14.0000	13.9500	13.9500	+1.455%	30	510	-2.867%
2026-06-12	13.2500	14.3000	13.2500	13.7500	0.000%	6	484	-1.455%
2026-06-11	15.3000	15.3000	13.7500	13.7500	-2.964%	6	488	-1.455%
2026-06-10	14.0100	14.1700	14.0100	14.1700	-10.486%	2	487	-4.375%
2026-06-09	15.8000	15.9100	15.8000	15.8300	+21.303%	7	487	-14.403%
2026-06-08	13.6000	13.6000	12.8000	13.0500	-13.861%	9	488	+3.831%
2026-06-05	13.0000	15.1500	13.0000	15.1500	+28.390%	21	479	-10.561%
2026-06-04	11.8000	11.8000	11.8000	11.8000	+1.114%	1	473	+14.831%
2026-06-03	11.6000	11.6700	11.6000	11.6700	-0.256%	4	472	+16.110%
2026-06-02	11.3000	11.7000	11.3000	11.7000	0.000%	5	474	+15.812%
2026-06-01	11.8000	11.8000	11.3500	11.7000	-0.847%	11	469	+15.812%
2026-05-28	12.7000	12.7000	11.8000	11.8000	-9.509%	5	461	+14.831%
2026-05-26	13.0400	13.0400	13.0400	13.0400	-4.818%	3	456	+3.911%
2026-05-22	13.0000	13.7000	12.9400	13.7000	-4.993%	7	453	-1.095%
2026-05-21	14.0700	14.4200	14.0700	14.4200	-17.600%	2	457	-6.033%
2026-05-18	17.1000	17.5000	17.1000	17.5000	+15.512%	3	457	-22.571%
2026-05-12	15.3000	15.3000	15.1500	15.1500	-2.760%	2	456	-10.561%
2026-05-11	16.2500	16.2500	15.0500	15.5800	-16.729%	27	456	-13.030%
2026-05-05	18.7100	18.7100	18.7100	18.7100	-4.394%	2	446	-27.579%
2026-04-30	19.5800	19.6000	19.5700	19.5700	+4.652%	3	448	-30.761%
2026-04-20	18.7000	18.7000	18.7000	18.7000	-14.416%	2	445	-27.540%
2026-04-15	22.6100	22.6100	21.8500	21.8500	-11.717%	2	443	-37.986%
2026-04-14	24.7000	24.7500	24.7000	24.7500	-13.066%	7	441	-45.253%
2026-03-27	27.8700	28.4700	27.8700	28.4700	+12.752%	2	436	-52.406%
2026-03-09	25.3500	25.3500	25.2500	25.2500	+13.790%	19	434	-46.337%
2026-02-26	22.5500	22.5500	22.1900	22.1900	-5.735%	6	415	-38.936%
2026-02-03	23.5400	23.5400	23.5400	23.5400	+5.089%	20	409	-42.438%
2026-01-30	22.0500	22.4000	22.0500	22.4000	+26.482%	4	389	-39.509%
2026-01-20	17.7100	17.7100	17.7100	17.7100	-3.645%	382	387	-23.490%
2026-01-08	18.3800	18.3800	18.3800	18.3800	0.000%	5	5	-26.279%

.dark-mode .WXLZGd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WXLZGd{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261218P55IONQ Dec 18 2026 55.00 Put (IONQ261218P00055000)option OPRA

IONQ20261218P55
IONQ Dec 18 2026 55.00 Put (IONQ261218P00055000)
option OPRA