Dark

IONQ20261016P30
IONQ Oct 16 2026 30.00 Put (IONQ261016P00030000)
option OPRA

EOD

Oct 1, 2026

0.0200+100.000%(+0.0100)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0100	0.0300	0.0100	0.0200	+100.000%	36	7,894	0.000%
2026-09-30	0.0800	0.0800	0.0100	0.0100	-50.000%	20	7,906	+100.000%
2026-09-29	0.0300	0.0300	0.0200	0.0200	0.000%	9	7,908	0.000%
2026-09-28	0.0300	0.1000	0.0200	0.0200	-33.333%	73	7,908	0.000%
2026-09-25	0.0600	0.0600	0.0200	0.0300	-40.000%	1,464	7,909	-33.333%
2026-09-24	0.1100	0.1300	0.0300	0.0500	-37.500%	2,899	6,925	-60.000%
2026-09-23	0.0500	0.1500	0.0100	0.0800	-33.333%	437	5,867	-75.000%
2026-09-22	0.2100	0.2100	0.1100	0.1200	-14.286%	84	5,887	-83.333%
2026-09-21	0.1900	0.1900	0.1000	0.1400	-46.154%	186	5,886	-85.714%
2026-09-18	0.2000	0.3400	0.2000	0.2600	+30.000%	254	6,005	-92.308%
2026-09-17	0.4300	0.4300	0.1900	0.2000	-59.184%	337	5,927	-90.000%
2026-09-16	0.4800	0.5800	0.4500	0.4900	-3.922%	124	6,101	-95.918%
2026-09-15	0.4400	0.5500	0.4400	0.5100	+8.511%	61	6,088	-96.078%
2026-09-14	0.7600	0.7600	0.4100	0.4700	-21.667%	156	6,088	-95.745%
2026-09-11	0.6300	0.6400	0.5000	0.6000	-10.448%	100	5,980	-96.667%
2026-09-10	0.7000	0.7500	0.5400	0.6700	+21.818%	841	5,944	-97.015%
2026-09-09	0.6000	0.7000	0.5300	0.5500	+14.583%	177	5,787	-96.364%
2026-09-08	0.3900	0.5500	0.2700	0.4800	-12.727%	279	5,639	-95.833%
2026-09-04	0.5400	0.6000	0.5300	0.5500	-8.333%	53	5,656	-96.364%
2026-09-03	0.6000	0.6200	0.5400	0.6000	-15.493%	71	5,656	-96.667%
2026-09-02	0.8400	0.9000	0.6200	0.7100	-6.579%	115	5,649	-97.183%
2026-09-01	0.7800	0.9200	0.7200	0.7600	+2.703%	126	5,614	-97.368%
2026-08-31	0.7200	0.7400	0.5300	0.7400	+8.824%	133	5,547	-97.297%
2026-08-28	0.5500	0.7500	0.5500	0.6800	+21.429%	157	5,546	-97.059%
2026-08-27	0.6200	0.6200	0.4900	0.5600	-22.222%	100	5,453	-96.429%
2026-08-26	0.6800	0.7800	0.6300	0.7200	+30.909%	52	5,426	-97.222%
2026-08-25	0.6800	0.7000	0.5500	0.5500	-17.910%	75	5,403	-96.364%
2026-08-24	0.5300	0.7100	0.5300	0.6700	+39.583%	275	5,433	-97.015%
2026-08-21	0.8200	0.8200	0.4700	0.4800	-33.333%	62	5,203	-95.833%
2026-08-20	0.6400	0.8200	0.6400	0.7200	+28.571%	62	5,233	-97.222%
2026-08-19	0.6800	0.7000	0.5600	0.5600	+1.818%	26	5,185	-96.429%
2026-08-18	0.5600	0.5800	0.5000	0.5500	+34.146%	24	5,167	-96.364%
2026-08-17	0.5200	0.6000	0.4100	0.4100	-21.154%	73	5,154	-95.122%
2026-08-14	0.6500	0.6500	0.5000	0.5200	-14.754%	80	5,126	-96.154%
2026-08-13	0.6800	0.7000	0.5500	0.6100	-15.278%	344	5,093	-96.721%
2026-08-12	0.9000	0.9300	0.7200	0.7200	-20.879%	56	4,872	-97.222%
2026-08-11	1.0600	1.0600	0.9100	0.9100	-16.514%	72	4,864	-97.802%
2026-08-10	1.2500	1.3600	1.0500	1.0900	+1.869%	428	4,853	-98.165%
2026-08-07	1.4500	1.4500	1.0700	1.0700	-35.542%	66	4,557	-98.131%
2026-08-06	1.7500	1.9000	1.4900	1.6600	-19.024%	46	4,560	-98.795%
2026-08-05	2.0400	2.1600	1.9800	2.0500	+10.215%	43	4,566	-99.024%
2026-08-04	2.2200	2.2200	1.8500	1.8600	-24.082%	627	4,562	-98.925%
2026-08-03	3.0700	3.1500	2.3000	2.4500	-18.605%	77	4,669	-99.184%
2026-07-31	3.0500	3.2000	3.0000	3.0100	-9.880%	51	4,641	-99.336%
2026-07-30	4.1000	4.1000	3.3400	3.3400	-27.549%	351	4,640	-99.401%
2026-07-29	4.3000	4.6400	4.2200	4.6100	+13.268%	630	4,347	-99.566%
2026-07-28	3.9000	4.4000	3.9000	4.0700	+7.105%	86	4,108	-99.509%
2026-07-27	3.2700	3.8100	3.2700	3.8000	-10.588%	186	4,125	-99.474%
2026-07-24	4.3000	4.3500	4.1000	4.2500	+4.423%	53	4,011	-99.529%
2026-07-23	4.1200	4.2100	3.8900	4.0700	+3.038%	134	4,007	-99.509%
2026-07-22	3.7000	3.9500	3.7000	3.9500	+2.332%	3,609	4,053	-99.494%
2026-07-21	3.8300	3.8600	3.6500	3.8600	-4.691%	20	637	-99.482%
2026-07-20	3.9400	4.0500	3.9000	4.0500	-0.246%	60	626	-99.506%
2026-07-17	4.1500	4.5100	4.0300	4.0600	-0.733%	73	600	-99.507%
2026-07-16	3.5000	4.0900	3.4100	4.0900	+25.460%	47	590	-99.511%
2026-07-15	3.1000	3.4000	3.1000	3.2600	+10.508%	7	568	-99.387%
2026-07-14	3.0100	3.1100	2.9300	2.9500	-8.385%	15	567	-99.322%
2026-07-13	2.4500	3.2200	2.4500	3.2200	+37.607%	81	562	-99.379%
2026-07-10	2.3400	2.3400	2.3400	2.3400	+9.859%	1	552	-99.145%
2026-07-09	2.3000	2.3000	2.1300	2.1300	-5.333%	3	551	-99.061%
2026-07-08	2.2400	2.2500	2.2400	2.2500	+19.048%	3	549	-99.111%
2026-07-07	2.0300	2.3500	1.8900	1.8900	+0.532%	13	547	-98.942%
2026-07-02	1.6500	1.8800	1.6500	1.8800	+13.939%	2	548	-98.936%
2026-06-30	1.6500	1.6500	1.6500	1.6500	-11.290%	10	548	-98.788%
2026-06-26	1.8600	1.8600	1.8600	1.8600	-3.627%	1	548	-98.925%
2026-06-25	2.2800	2.2800	1.9300	1.9300	+20.625%	3	549	-98.964%
2026-06-23	1.7100	1.7100	1.5000	1.6000	+0.629%	7	550	-98.750%
2026-06-18	1.6600	1.6600	1.5900	1.5900	+3.922%	27	547	-98.742%
2026-06-17	1.5900	1.5900	1.5300	1.5300	+12.500%	2	547	-98.693%
2026-06-15	1.1300	1.3600	1.1000	1.3600	-23.596%	12	547	-98.529%
2026-06-11	1.7100	1.7800	1.7100	1.7800	-16.822%	3	548	-98.876%
2026-06-10	2.1400	2.1400	2.1400	2.1400	+1.422%	2	548	-99.065%
2026-06-09	1.6000	2.2800	1.6000	2.1100	+26.347%	22	548	-99.052%
2026-06-08	1.5700	1.6700	1.5700	1.6700	+9.150%	3	539	-98.802%
2026-06-05	1.5300	1.5300	1.5300	1.5300	+13.333%	2	538	-98.693%
2026-06-04	1.3500	1.3500	1.3500	1.3500	+6.299%	1	538	-98.519%
2026-06-03	1.3100	1.3100	1.2700	1.2700	-5.224%	2	538	-98.425%
2026-06-02	1.3400	1.3400	1.3400	1.3400	+8.943%	1	539	-98.507%
2026-06-01	1.2300	1.2300	1.2300	1.2300	-8.889%	1	539	-98.374%
2026-05-29	1.3700	1.3900	1.3500	1.3500	+2.273%	3	538	-98.519%
2026-05-28	1.4800	1.5100	1.3200	1.3200	-23.256%	7	539	-98.485%
2026-05-27	1.6500	1.7700	1.6100	1.7200	+6.173%	22	543	-98.837%
2026-05-26	1.7000	1.8000	1.6000	1.6200	-4.142%	23	542	-98.765%
2026-05-22	1.7700	1.7900	1.6400	1.6900	-15.500%	26	543	-98.817%
2026-05-21	1.9900	2.0000	1.9100	2.0000	-11.504%	12	543	-99.000%
2026-05-20	2.5000	2.5000	2.2600	2.2600	-18.705%	3	543	-99.115%
2026-05-19	2.7800	2.7800	2.7800	2.7800	+4.906%	40	546	-99.281%
2026-05-18	2.7500	2.7500	2.6500	2.6500	+10.879%	20	546	-99.245%
2026-05-15	2.5000	2.5000	2.3900	2.3900	+11.163%	14	546	-99.163%
2026-05-14	2.3100	2.3100	2.1500	2.1500	-4.018%	14	546	-99.070%
2026-05-13	2.1700	2.3200	2.1700	2.2400	-6.667%	4	545	-99.107%
2026-05-12	2.4000	2.4000	2.3000	2.4000	-13.669%	4	545	-99.167%
2026-05-11	2.5900	2.7800	2.4000	2.7800	-2.113%	54	545	-99.281%
2026-05-08	3.0500	3.0800	2.8400	2.8400	-9.265%	26	528	-99.296%
2026-05-07	2.9600	3.1300	2.7600	3.1300	+13.818%	24	526	-99.361%
2026-05-06	2.9100	3.1500	2.7200	2.7500	-11.290%	36	522	-99.273%
2026-05-05	3.3800	3.5000	3.1000	3.1000	-8.284%	72	511	-99.355%
2026-05-04	3.1500	3.3800	2.9600	3.3800	-2.029%	136	474	-99.408%
2026-05-01	3.5900	3.5900	3.4500	3.4500	-11.990%	85	312	-99.420%
2026-04-30	4.0500	4.0500	3.9200	3.9200	-10.909%	2	312	-99.490%
2026-04-29	4.2400	4.4000	4.2400	4.4000	+10.000%	2	312	-99.545%
2026-04-28	4.0000	4.0000	4.0000	4.0000	+2.302%	1	311	-99.500%
2026-04-27	4.2500	4.3000	3.9100	3.9100	-8.000%	5	310	-99.488%
2026-04-24	3.6500	4.2800	3.6500	4.2500	+5.459%	74	309	-99.529%
2026-04-23	3.8000	4.0600	3.7500	4.0300	+16.812%	12	308	-99.504%
2026-04-21	3.5500	3.5500	3.4500	3.4500	+2.374%	4	303	-99.420%
2026-04-20	3.9500	3.9500	3.3000	3.3700	-11.316%	179	303	-99.407%
2026-04-17	4.0200	4.0200	3.8000	3.8000	-8.434%	3	166	-99.474%
2026-04-16	4.6500	4.6500	4.0800	4.1500	-9.389%	6	164	-99.518%
2026-04-15	5.1500	5.1500	4.5700	4.5800	-27.532%	118	164	-99.563%
2026-04-14	6.0000	6.3200	5.9000	6.3200	-9.714%	11	86	-99.684%
2026-04-10	7.0000	7.0000	7.0000	7.0000	-5.405%	3	79	-99.714%
2026-04-09	7.4000	7.4000	7.4000	7.4000	-1.333%	1	79	-99.730%
2026-04-08	7.5000	7.5000	7.5000	7.5000	-5.897%	5	80	-99.733%
2026-04-07	7.8500	7.9700	7.8500	7.9700	+4.868%	2	80	-99.749%
2026-04-06	7.6000	7.6000	7.6000	7.6000	-1.809%	1	82	-99.737%
2026-04-02	8.4200	8.4200	7.7400	7.7400	+1.309%	3	79	-99.742%
2026-03-31	8.0500	8.1200	7.6400	7.6400	-8.503%	4	79	-99.738%
2026-03-30	8.1700	8.3500	8.1700	8.3500	+2.959%	2	79	-99.760%
2026-03-27	8.1000	8.1100	8.1000	8.1100	+11.862%	2	79	-99.753%
2026-03-26	6.7500	7.3400	6.7500	7.2500	+15.262%	13	78	-99.724%
2026-03-23	6.5000	6.5000	6.2900	6.2900	-12.028%	9	77	-99.682%
2026-03-20	7.1500	7.1500	7.1500	7.1500	+6.716%	1	76	-99.720%
2026-03-19	6.9300	6.9300	6.7000	6.7000	+3.876%	10	77	-99.701%
2026-03-16	6.4500	6.4500	6.4500	6.4500	+1.575%	10	69	-99.690%
2026-03-13	6.3500	6.3500	6.3500	6.3500	-3.053%	1	79	-99.685%
2026-03-12	6.5500	6.5500	6.5500	6.5500	-6.429%	2	78	-99.695%
2026-03-11	7.0000	7.0000	7.0000	7.0000	+14.754%	2	78	-99.714%
2026-03-10	6.1000	6.1000	6.1000	6.1000	-5.426%	1	77	-99.672%
2026-03-09	6.5000	6.5000	6.4500	6.4500	+5.738%	3	76	-99.690%
2026-03-06	6.1200	6.3500	6.1000	6.1000	-3.937%	6	76	-99.672%
2026-03-05	6.3500	6.3500	6.3500	6.3500	+11.404%	10	73	-99.685%
2026-02-27	5.7000	5.7000	5.7000	5.7000	+11.111%	1	63	-99.649%
2026-02-26	5.2200	5.4500	5.1300	5.1300	-34.483%	7	62	-99.610%
2026-02-24	7.8600	7.8600	7.8300	7.8300	+0.772%	3	64	-99.745%
2026-02-20	7.7700	7.7700	7.7700	7.7700	+8.520%	1	63	-99.743%
2026-02-18	7.1600	7.1600	7.1600	7.1600	-4.787%	5	64	-99.721%
2026-02-13	8.0100	8.0100	7.5200	7.5200	-4.930%	2	58	-99.734%
2026-02-12	7.6300	7.9100	7.6300	7.9100	+5.326%	2	58	-99.747%
2026-02-11	7.3000	7.5100	7.3000	7.5100	+6.223%	3	57	-99.734%
2026-02-10	7.0700	7.0700	7.0700	7.0700	-5.101%	2	56	-99.717%
2026-02-09	7.4500	7.4500	7.4500	7.4500	-0.667%	1	54	-99.732%
2026-02-06	7.5500	7.5500	7.5000	7.5000	+53.374%	54	53	-99.733%
2026-01-26	4.8900	4.8900	4.8900	4.8900	+13.721%	1	2	-99.591%
2026-01-14	4.3000	4.3000	4.3000	4.3000	0.000%	1	1	-99.535%

.dark-mode .pWxYZg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pWxYZg{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261016P30IONQ Oct 16 2026 30.00 Put (IONQ261016P00030000)option OPRA

IONQ20261016P30
IONQ Oct 16 2026 30.00 Put (IONQ261016P00030000)
option OPRA