Dark

IONQ20261016P20
IONQ Oct 16 2026 20.00 Put (IONQ261016P00020000)
option OPRA

EOD

Sep 29, 2026

0.01000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0400	0.0400	0.0100	0.0100	0.000%	2	349	0.000%
2026-09-25	0.0100	0.0100	0.0100	0.0100	0.000%	1	348	0.000%
2026-09-24	0.0100	0.0100	0.0100	0.0100	-50.000%	10	348	0.000%
2026-09-23	0.0100	0.0400	0.0100	0.0200	+100.000%	307	358	-50.000%
2026-09-18	0.0100	0.0100	0.0100	0.0100	0.000%	260	515	0.000%
2026-09-17	0.0100	0.0100	0.0100	0.0100	-50.000%	1	600	0.000%
2026-09-16	0.0200	0.0200	0.0200	0.0200	-33.333%	1	600	-50.000%
2026-09-14	0.0300	0.0300	0.0300	0.0300	-86.364%	1	599	-66.667%
2026-09-11	0.2200	0.2200	0.2200	0.2200	+2,100.000%	1	600	-95.455%
2026-09-10	0.0100	0.0100	0.0100	0.0100	-66.667%	2	601	0.000%
2026-09-09	0.0600	0.0600	0.0300	0.0300	0.000%	281	603	-66.667%
2026-09-08	0.0300	0.0300	0.0100	0.0300	-25.000%	3	387	-66.667%
2026-09-04	0.0800	0.0800	0.0100	0.0400	-20.000%	9	395	-75.000%
2026-09-02	0.0500	0.0500	0.0500	0.0500	+25.000%	1	395	-80.000%
2026-09-01	0.0500	0.0500	0.0400	0.0400	+33.333%	13	395	-75.000%
2026-08-31	0.0600	0.0600	0.0200	0.0300	0.000%	5	384	-66.667%
2026-08-28	0.0400	0.0400	0.0300	0.0300	-25.000%	6	384	-66.667%
2026-08-25	0.0400	0.0400	0.0400	0.0400	-20.000%	3	381	-75.000%
2026-08-19	0.2200	0.2200	0.0500	0.0500	+25.000%	27	379	-80.000%
2026-08-18	0.0600	0.0600	0.0400	0.0400	0.000%	10	375	-75.000%
2026-08-14	0.0500	0.0500	0.0400	0.0400	-20.000%	3	375	-75.000%
2026-08-13	0.0500	0.0500	0.0500	0.0500	-16.667%	301	372	-80.000%
2026-08-12	0.1100	0.1100	0.0600	0.0600	-40.000%	25	132	-83.333%
2026-08-11	0.1000	0.1000	0.1000	0.1000	-23.077%	5	157	-90.000%
2026-08-10	0.1900	0.1900	0.1300	0.1300	0.000%	11	157	-92.308%
2026-08-07	0.1900	0.1900	0.1300	0.1300	-59.375%	22	157	-92.308%
2026-08-06	0.3400	0.3400	0.2000	0.3200	-3.030%	12	159	-96.875%
2026-08-05	0.3100	0.3300	0.3100	0.3300	-2.941%	13	160	-96.970%
2026-08-04	0.3400	0.3400	0.3400	0.3400	-12.821%	5	171	-97.059%
2026-08-03	0.5300	0.5300	0.3700	0.3900	-29.091%	5	168	-97.436%
2026-07-31	0.5500	0.5500	0.5500	0.5500	-21.429%	1	168	-98.182%
2026-07-30	0.5000	0.7200	0.5000	0.7000	-22.222%	7	169	-98.571%
2026-07-29	0.8800	0.9000	0.8700	0.9000	+4.651%	8	164	-98.889%
2026-07-28	0.8600	0.8600	0.8600	0.8600	+36.508%	10	161	-98.837%
2026-07-27	0.6300	0.6300	0.6300	0.6300	-26.744%	5	156	-98.413%
2026-07-24	0.8900	0.8900	0.8600	0.8600	-8.511%	2	156	-98.837%
2026-07-23	0.9400	0.9400	0.9400	0.9400	+13.253%	11	155	-98.936%
2026-07-22	0.8300	0.8300	0.8300	0.8300	-4.598%	1	148	-98.795%
2026-07-20	0.7500	0.8900	0.7500	0.8700	-5.435%	102	147	-98.851%
2026-07-17	0.9500	0.9500	0.9200	0.9200	+8.235%	3	201	-98.913%
2026-07-16	0.8500	0.8500	0.8500	0.8500	+34.921%	20	200	-98.824%
2026-07-14	0.6300	0.6300	0.6300	0.6300	+5.000%	18	188	-98.413%
2026-07-13	0.5200	0.6200	0.4700	0.6000	+33.333%	39	191	-98.333%
2026-07-10	0.4300	0.4600	0.4300	0.4500	-8.163%	31	212	-97.778%
2026-07-08	0.4900	0.4900	0.4900	0.4900	-9.259%	1	210	-97.959%
2026-07-07	0.5400	0.5400	0.5400	0.5400	+22.727%	1	210	-98.148%
2026-06-29	0.4400	0.4400	0.4400	0.4400	0.000%	50	210	-97.727%
2026-06-05	0.3700	0.4400	0.3700	0.4400	+25.714%	2	217	-97.727%
2026-06-04	0.3500	0.3500	0.3500	0.3500	-18.605%	1	215	-97.143%
2026-06-02	0.4300	0.4300	0.4300	0.4300	-14.000%	1	214	-97.674%
2026-05-26	0.5000	0.5000	0.5000	0.5000	-16.667%	1	214	-98.000%
2026-05-21	0.6500	0.6500	0.6000	0.6000	-6.250%	102	213	-98.333%
2026-05-20	0.6400	0.6400	0.6400	0.6400	-4.478%	1	213	-98.438%
2026-05-11	0.6700	0.6700	0.6700	0.6700	-21.176%	4	137	-98.507%
2026-05-08	0.8000	0.8500	0.8000	0.8500	+1.190%	3	141	-98.824%
2026-05-07	0.8400	0.8400	0.8400	0.8400	+12.000%	1	140	-98.810%
2026-05-06	0.7500	0.7500	0.7500	0.7500	-16.667%	2	140	-98.667%
2026-05-04	0.9800	0.9800	0.9000	0.9000	-33.333%	23	138	-98.889%
2026-04-29	1.3500	1.3500	1.3500	1.3500	+8.000%	5	158	-99.259%
2026-04-27	1.2500	1.2500	1.2500	1.2500	+16.822%	6	153	-99.200%
2026-04-23	1.0700	1.0700	1.0700	1.0700	+0.943%	5	147	-99.065%
2026-04-21	1.0000	1.1600	1.0000	1.0600	-11.667%	32	162	-99.057%
2026-04-17	1.2200	1.2800	1.2000	1.2000	-20.530%	33	162	-99.167%
2026-04-16	1.5100	1.5100	1.5100	1.5100	-1.948%	3	164	-99.338%
2026-04-15	1.6500	1.7000	1.5100	1.5400	-27.358%	132	164	-99.351%
2026-04-14	1.9600	2.1200	1.9600	2.1200	-11.667%	7	152	-99.528%
2026-04-13	2.4500	2.4500	2.4000	2.4000	-7.692%	25	149	-99.583%
2026-04-10	2.6000	2.6000	2.6000	2.6000	-10.345%	2	124	-99.615%
2026-04-07	2.8300	2.9000	2.8300	2.9000	+12.840%	52	122	-99.655%
2026-04-06	2.5800	2.5800	2.5700	2.5700	-6.545%	14	70	-99.611%
2026-04-02	2.8200	2.8200	2.7500	2.7500	-9.836%	6	80	-99.636%
2026-03-31	3.1000	3.1000	3.0500	3.0500	+1.667%	4	80	-99.672%
2026-03-27	2.6600	3.0000	2.6600	3.0000	+29.310%	22	80	-99.667%
2026-03-19	2.3200	2.3200	2.3200	2.3200	+6.912%	1	63	-99.569%
2026-03-18	2.1700	2.1700	2.1700	2.1700	-1.364%	20	62	-99.539%
2026-03-17	2.2000	2.2000	2.2000	2.2000	-8.714%	40	62	-99.545%
2026-03-16	2.1700	2.4100	2.1700	2.4100	+17.561%	22	30	-99.585%
2026-03-04	2.0500	2.0500	2.0500	2.0500	+3.015%	5	13	-99.512%
2026-02-27	1.9900	1.9900	1.9900	1.9900	+8.743%	3	12	-99.497%
2026-02-26	1.9300	2.0100	1.8300	1.8300	-30.418%	4	9	-99.454%
2026-02-25	2.6900	2.6900	2.6300	2.6300	-11.149%	2	6	-99.620%
2026-02-24	3.1000	3.1000	2.9500	2.9600	+3.136%	4	6	-99.662%
2026-02-11	2.8700	2.8700	2.8700	2.8700	+6.296%	1	5	-99.652%
2026-02-04	2.2200	2.7000	2.2200	2.7000	0.000%	4	4	-99.630%

.dark-mode .LfbJTy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LfbJTy{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261016P20IONQ Oct 16 2026 20.00 Put (IONQ261016P00020000)option OPRA

IONQ20261016P20
IONQ Oct 16 2026 20.00 Put (IONQ261016P00020000)
option OPRA