Dark

IONQ20261016P25
IONQ Oct 16 2026 25.00 Put (IONQ261016P00025000)
option OPRA

EOD

Oct 1, 2026

0.0100-50.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0100	0.0100	0.0100	0.0100	-50.000%	1	17,284	0.000%
2026-09-30	0.0200	0.0200	0.0200	0.0200	+100.000%	2	17,284	-50.000%
2026-09-29	0.0100	0.0100	0.0100	0.0100	0.000%	250	17,286	0.000%
2026-09-28	0.0200	0.0400	0.0100	0.0100	0.000%	7	17,036	0.000%
2026-09-25	0.0100	0.1100	0.0100	0.0100	-50.000%	612	17,031	0.000%
2026-09-24	0.0500	0.0500	0.0100	0.0200	-50.000%	12	16,434	-50.000%
2026-09-23	0.0200	0.0400	0.0200	0.0400	+33.333%	3,261	16,444	-75.000%
2026-09-22	0.0200	0.0300	0.0100	0.0300	-25.000%	1,522	13,450	-66.667%
2026-09-21	0.0300	0.0900	0.0200	0.0400	-33.333%	2,016	11,962	-75.000%
2026-09-18	0.0400	0.0800	0.0300	0.0600	+20.000%	10,293	9,966	-83.333%
2026-09-17	0.0800	0.0800	0.0400	0.0500	-37.500%	23	781	-80.000%
2026-09-16	0.0900	0.0900	0.0700	0.0800	+14.286%	37	790	-87.500%
2026-09-15	0.0900	0.0900	0.0700	0.0700	-12.500%	19	761	-85.714%
2026-09-14	0.1400	0.1400	0.0800	0.0800	0.000%	17	749	-87.500%
2026-09-11	0.1500	0.2700	0.0800	0.0800	-38.462%	18	744	-87.500%
2026-09-10	0.1200	0.1600	0.1200	0.1300	+8.333%	7	739	-92.308%
2026-09-09	0.1600	0.1600	0.1100	0.1200	+9.091%	13	734	-91.667%
2026-09-08	0.1200	0.1600	0.0400	0.1100	0.000%	14	725	-90.909%
2026-09-04	0.1300	0.1300	0.1100	0.1100	0.000%	3	717	-90.909%
2026-09-03	0.0900	0.1500	0.0900	0.1100	-31.250%	81	717	-90.909%
2026-09-02	0.1800	0.2500	0.1300	0.1600	-11.111%	66	790	-93.750%
2026-09-01	0.1900	0.1900	0.1500	0.1800	+50.000%	10	781	-94.444%
2026-08-31	0.1500	0.1500	0.1200	0.1200	-25.000%	56	775	-91.667%
2026-08-28	0.1600	0.1900	0.1600	0.1600	+33.333%	71	789	-93.750%
2026-08-27	0.2100	0.2100	0.1200	0.1200	-36.842%	8	727	-91.667%
2026-08-26	0.2000	0.2500	0.1900	0.1900	-5.000%	367	731	-94.737%
2026-08-24	0.3400	0.3400	0.1400	0.2000	+66.667%	10	447	-95.000%
2026-08-21	0.1400	0.1400	0.1200	0.1200	-36.842%	26	443	-91.667%
2026-08-20	0.1700	0.1900	0.1700	0.1900	+26.667%	7	467	-94.737%
2026-08-19	0.1600	0.2100	0.1500	0.1500	-6.250%	15	463	-93.333%
2026-08-18	0.1600	0.1600	0.1600	0.1600	+60.000%	5	455	-93.750%
2026-08-17	0.1700	0.1800	0.1000	0.1000	-41.176%	24	450	-90.000%
2026-08-14	0.1900	0.2100	0.1300	0.1700	-32.000%	7	447	-94.118%
2026-08-13	0.2300	0.3500	0.1900	0.2500	+19.048%	60	449	-96.000%
2026-08-12	0.3300	0.3500	0.2100	0.2100	-36.364%	19	458	-95.238%
2026-08-11	0.3600	0.3600	0.3300	0.3300	-13.158%	9	459	-96.970%
2026-08-10	0.4700	0.4700	0.3800	0.3800	-11.628%	36	464	-97.368%
2026-08-07	0.6000	0.6000	0.4200	0.4300	-31.746%	13	451	-97.674%
2026-08-06	0.7300	0.8200	0.6300	0.6300	-25.882%	28	451	-98.413%
2026-08-05	0.8500	0.8500	0.8000	0.8500	+8.974%	6	445	-98.824%
2026-08-04	0.9500	0.9600	0.7800	0.7800	-25.714%	25	445	-98.718%
2026-08-03	1.2500	1.2500	1.0500	1.0500	-29.530%	13	463	-99.048%
2026-07-31	1.4800	1.4900	1.4800	1.4900	-9.697%	40	458	-99.329%
2026-07-30	2.0000	2.0000	1.6500	1.6500	-28.261%	75	418	-99.394%
2026-07-29	2.2100	2.3000	2.2100	2.3000	+17.347%	54	403	-99.565%
2026-07-28	2.0800	2.0800	1.9500	1.9600	+6.522%	13	350	-99.490%
2026-07-27	1.5900	1.8400	1.5900	1.8400	-21.030%	7	348	-99.457%
2026-07-24	2.2000	2.3300	2.1000	2.3300	+12.560%	56	349	-99.571%
2026-07-23	2.1500	2.2500	1.9500	2.0700	+0.976%	20	335	-99.517%
2026-07-22	1.9400	2.0500	1.9200	2.0500	+4.061%	55	341	-99.512%
2026-07-21	1.9800	1.9800	1.9500	1.9700	-5.742%	4	335	-99.492%
2026-07-20	2.1000	2.1200	2.0900	2.0900	-3.687%	35	334	-99.522%
2026-07-17	2.1500	2.4000	2.0100	2.1700	+2.358%	20	335	-99.539%
2026-07-16	1.8000	2.2100	1.8000	2.1200	+28.485%	63	324	-99.528%
2026-07-15	1.5000	1.6500	1.5000	1.6500	+12.245%	35	298	-99.394%
2026-07-14	1.4700	1.4700	1.4700	1.4700	-5.769%	1	297	-99.320%
2026-07-13	1.1900	1.5600	1.1900	1.5600	+31.092%	13	296	-99.359%
2026-07-10	1.0500	1.1900	1.0500	1.1900	+10.185%	41	287	-99.160%
2026-07-09	1.0800	1.0800	1.0800	1.0800	-6.897%	1	319	-99.074%
2026-07-08	1.1600	1.1600	1.1600	1.1600	+18.367%	2	318	-99.138%
2026-06-25	1.0000	1.0000	0.9800	0.9800	+44.118%	7	318	-98.980%
2026-06-22	0.6800	0.6800	0.6800	0.6800	-18.072%	7	320	-98.529%
2026-06-17	0.8300	0.8300	0.8300	0.8300	-27.193%	1	315	-98.795%
2026-06-09	1.2300	1.2300	1.1400	1.1400	+26.667%	21	315	-99.123%
2026-06-08	0.8800	0.9000	0.8800	0.9000	-14.286%	16	324	-98.889%
2026-06-05	0.9500	1.0500	0.9500	1.0500	+28.049%	2	309	-99.048%
2026-06-04	0.7400	0.8200	0.7400	0.8200	+12.329%	5	310	-98.780%
2026-06-03	0.7300	0.7300	0.7300	0.7300	-1.351%	2	314	-98.630%
2026-06-02	0.7400	0.7400	0.7400	0.7400	-17.778%	2	314	-98.649%
2026-05-29	0.9000	0.9000	0.9000	0.9000	+7.143%	3	312	-98.889%
2026-05-28	0.8400	0.8400	0.8000	0.8400	-8.696%	17	312	-98.810%
2026-05-27	0.9200	0.9200	0.9200	0.9200	0.000%	1	296	-98.913%
2026-05-26	1.0100	1.0100	0.9200	0.9200	-17.117%	6	297	-98.913%
2026-05-22	1.1100	1.1100	1.1100	1.1100	-1.770%	1	293	-99.099%
2026-05-21	1.1200	1.1500	1.1200	1.1300	-11.024%	12	292	-99.115%
2026-05-20	1.4800	1.4800	1.2600	1.2700	-16.993%	105	292	-99.213%
2026-05-19	1.7000	1.7000	1.5300	1.5300	+2.000%	3	194	-99.346%
2026-05-18	1.5000	1.6000	1.5000	1.5000	+20.968%	103	194	-99.333%
2026-05-14	1.3600	1.3600	1.2400	1.2400	-6.767%	12	194	-99.194%
2026-05-13	1.2900	1.3300	1.2900	1.3300	-6.993%	2	196	-99.248%
2026-05-12	1.4300	1.4300	1.4300	1.4300	+2.143%	1	196	-99.301%
2026-05-11	1.5000	1.5000	1.4000	1.4000	-13.043%	3	196	-99.286%
2026-05-08	1.4700	1.6100	1.4700	1.6100	-5.294%	3	195	-99.379%
2026-05-07	1.7000	1.7000	1.7000	1.7000	+6.250%	6	193	-99.412%
2026-05-06	1.7000	1.7000	1.6000	1.6000	-16.230%	23	190	-99.375%
2026-05-05	2.0000	2.0000	1.8800	1.9100	-1.036%	6	203	-99.476%
2026-05-04	1.8300	1.9300	1.8300	1.9300	-3.500%	2	204	-99.482%
2026-05-01	2.1200	2.1200	1.9500	2.0000	-5.660%	49	198	-99.500%
2026-04-30	2.0900	2.1200	2.0900	2.1200	-17.510%	2	198	-99.528%
2026-04-29	2.6600	2.6600	2.5400	2.5700	+9.362%	3	197	-99.611%
2026-04-28	2.4200	2.5000	2.2300	2.3500	+7.798%	93	194	-99.574%
2026-04-27	2.3200	2.3500	2.1500	2.1800	-12.800%	9	105	-99.541%
2026-04-24	2.5000	2.5000	2.5000	2.5000	+2.881%	11	98	-99.600%
2026-04-23	2.2000	2.4300	2.2000	2.4300	-8.302%	43	89	-99.588%
2026-04-16	2.7100	2.7100	2.6500	2.6500	-9.864%	4	67	-99.623%
2026-04-15	3.0000	3.0000	2.9400	2.9400	-24.615%	2	67	-99.660%
2026-04-14	3.3600	3.9000	3.3600	3.9000	-8.879%	14	67	-99.744%
2026-04-13	4.8400	4.8400	4.2800	4.2800	-9.895%	6	62	-99.766%
2026-04-10	4.8000	4.8000	4.7500	4.7500	+2.151%	27	59	-99.789%
2026-04-08	4.0000	4.6500	4.0000	4.6500	-9.709%	13	42	-99.785%
2026-04-07	5.1500	5.1500	5.1500	5.1500	+7.292%	2	42	-99.806%
2026-04-01	4.7500	4.8000	4.7500	4.8000	-6.796%	8	40	-99.792%
2026-03-31	5.2000	5.3500	5.1000	5.1500	-4.097%	13	34	-99.806%
2026-03-30	5.3700	5.3700	5.3700	5.3700	+1.898%	8	36	-99.814%
2026-03-27	4.9500	5.2700	4.9500	5.2700	+26.379%	12	28	-99.810%
2026-03-26	4.1500	4.1700	4.1500	4.1700	+4.250%	4	23	-99.760%
2026-03-24	4.1000	4.1000	4.0000	4.0000	0.000%	8	20	-99.750%
2026-03-23	4.0500	4.0500	4.0000	4.0000	-8.676%	6	17	-99.750%
2026-03-20	4.3800	4.3800	4.3800	4.3800	+10.327%	5	15	-99.772%
2026-03-16	3.9700	3.9700	3.9700	3.9700	-6.588%	1	12	-99.748%
2026-03-12	4.1700	4.2500	4.1700	4.2500	+2.410%	3	12	-99.765%
2026-03-09	4.2000	4.2000	4.1500	4.1500	+12.162%	2	9	-99.759%
2026-02-27	3.6200	3.7000	3.6200	3.7000	-1.857%	2	9	-99.730%
2026-02-26	3.7700	3.7700	3.7700	3.7700	-24.750%	2	7	-99.735%
2026-02-20	5.0100	5.0100	5.0100	5.0100	+5.474%	1	6	-99.800%
2026-02-17	4.7500	4.7500	4.7500	4.7500	-16.667%	1	5	-99.789%
2026-02-13	5.7000	5.7000	5.7000	5.7000	+1.786%	1	5	-99.825%
2026-02-05	5.0100	5.6000	5.0100	5.6000	+50.943%	2	5	-99.821%
2026-02-03	3.7100	3.7100	3.7100	3.7100	+34.909%	1	4	-99.730%
2026-01-21	2.7500	2.7500	2.7500	2.7500	+17.521%	1	3	-99.636%
2026-01-20	2.3400	2.3400	2.3400	2.3400	-4.098%	1	3	-99.573%
2026-01-15	2.4400	2.4400	2.4400	2.4400	-2.400%	1	2	-99.590%
2026-01-12	2.5000	2.5000	2.5000	2.5000	0.000%	1	1	-99.600%

.dark-mode .QlHzQ4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QlHzQ4{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261016P25IONQ Oct 16 2026 25.00 Put (IONQ261016P00025000)option OPRA

IONQ20261016P25
IONQ Oct 16 2026 25.00 Put (IONQ261016P00025000)
option OPRA