Dark

IONQ20261016P35
IONQ Oct 16 2026 35.00 Put (IONQ261016P00035000)
option OPRA

EOD

Oct 1, 2026

0.1000-28.571%(-0.0400)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1000	0.2700	0.1000	0.1000	-28.571%	84	5,627	0.000%
2026-09-30	0.1600	0.2000	0.1000	0.1400	-22.222%	181	5,653	-28.571%
2026-09-29	0.1400	0.2000	0.1400	0.1800	+5.882%	208	5,668	-44.444%
2026-09-28	0.1600	0.2200	0.0900	0.1700	+6.250%	136	5,675	-41.176%
2026-09-25	0.2500	0.3000	0.1500	0.1600	-38.462%	359	5,641	-37.500%
2026-09-24	0.5300	0.5300	0.2300	0.2600	-39.535%	191	5,686	-61.538%
2026-09-23	0.3100	0.5900	0.2300	0.4300	-38.571%	665	5,675	-76.744%
2026-09-22	0.7300	0.7800	0.6500	0.7000	-2.778%	227	5,626	-85.714%
2026-09-21	0.8300	0.9000	0.6800	0.7200	-35.135%	224	5,594	-86.111%
2026-09-18	0.9000	1.4500	0.8800	1.1100	+19.355%	1,389	5,640	-90.991%
2026-09-17	1.4500	1.6600	0.9100	0.9300	-53.500%	1,666	4,765	-89.247%
2026-09-16	1.9000	2.2100	1.8000	2.0000	0.000%	421	4,376	-95.000%
2026-09-15	2.2500	2.2500	1.6600	2.0000	+6.952%	277	4,116	-95.000%
2026-09-14	2.7500	2.7800	1.5600	1.8700	-13.023%	521	3,981	-94.652%
2026-09-11	2.2300	2.3500	1.8900	2.1500	-6.522%	374	3,898	-95.349%
2026-09-10	2.1900	2.4000	1.8600	2.3000	+16.751%	423	3,799	-95.652%
2026-09-09	1.8000	2.2000	1.6800	1.9700	+16.568%	1,359	3,682	-94.924%
2026-09-08	1.3200	1.8500	0.9700	1.6900	-10.106%	508	3,110	-94.083%
2026-09-04	1.7400	1.8900	1.7100	1.8800	0.000%	266	2,879	-94.681%
2026-09-03	2.1800	2.1800	1.7400	1.8800	-14.545%	223	2,879	-94.681%
2026-09-02	2.5000	2.6000	2.1700	2.2000	-6.383%	388	2,769	-95.455%
2026-09-01	2.4000	2.4100	2.1400	2.3500	+14.634%	1,186	2,631	-95.745%
2026-08-31	2.1000	2.2000	1.7200	2.0500	+1.485%	440	1,995	-95.122%
2026-08-28	1.7900	2.1700	1.7800	2.0200	+33.775%	378	1,767	-95.050%
2026-08-27	1.8600	1.8600	1.5100	1.5100	-28.095%	61	1,481	-93.377%
2026-08-26	1.9200	2.1000	1.9000	2.1000	+20.690%	75	1,473	-95.238%
2026-08-25	1.7900	1.8900	1.6600	1.7400	-7.937%	36	1,435	-94.253%
2026-08-24	1.5400	1.9500	1.2400	1.8900	+44.275%	459	1,418	-94.709%
2026-08-21	1.6000	1.7500	1.3000	1.3100	-31.053%	111	1,108	-92.366%
2026-08-20	1.6000	2.2000	1.6000	1.9000	+17.284%	287	1,138	-94.737%
2026-08-19	1.5000	1.9000	1.5000	1.6200	+5.195%	128	923	-93.827%
2026-08-18	1.6000	1.6600	1.3600	1.5400	+27.273%	45	848	-93.506%
2026-08-17	1.4300	1.5400	1.1500	1.2100	-13.571%	33	842	-91.736%
2026-08-14	1.5700	1.6600	1.3400	1.4000	-14.110%	220	847	-92.857%
2026-08-13	1.6300	1.7000	1.4000	1.6300	-8.427%	72	867	-93.865%
2026-08-12	2.1000	2.2600	1.7600	1.7800	-18.349%	45	871	-94.382%
2026-08-11	2.4000	2.5000	2.1800	2.1800	-12.800%	28	886	-95.413%
2026-08-10	2.5300	2.8500	2.3500	2.5000	-1.186%	80	881	-96.000%
2026-08-07	2.8400	2.9000	2.4600	2.5300	-27.714%	112	859	-96.047%
2026-08-06	3.4800	3.5000	3.1000	3.5000	-13.580%	111	800	-97.143%
2026-08-05	3.6000	4.3500	3.6000	4.0500	+9.756%	32	769	-97.531%
2026-08-04	4.0000	4.1500	3.5000	3.6900	-18.182%	37	760	-97.290%
2026-08-03	4.4000	4.5100	4.2000	4.5100	-16.327%	15	764	-97.783%
2026-07-31	5.5000	5.7000	5.3500	5.3900	-12.358%	43	772	-98.145%
2026-07-30	6.1000	6.4000	6.0500	6.1500	-13.986%	64	763	-98.374%
2026-07-29	6.9500	7.1500	6.9500	7.1500	+5.769%	9	751	-98.601%
2026-07-28	7.0000	7.4500	6.6000	6.7600	+2.892%	172	746	-98.521%
2026-07-27	5.5500	6.5700	5.5500	6.5700	-5.195%	73	642	-98.478%
2026-07-24	6.9600	7.1500	6.8200	6.9300	+3.433%	56	630	-98.557%
2026-07-23	6.8600	6.8700	6.6900	6.7000	+1.515%	32	589	-98.507%
2026-07-22	6.3900	6.6000	6.2200	6.6000	+2.484%	37	573	-98.485%
2026-07-21	6.3000	6.4400	6.1000	6.4400	-4.593%	116	579	-98.447%
2026-07-20	6.5500	6.7500	6.5400	6.7500	+1.504%	106	527	-98.519%
2026-07-17	6.9200	7.0100	6.6300	6.6500	+0.151%	8	445	-98.496%
2026-07-16	6.0000	6.6500	6.0000	6.6400	+18.571%	19	439	-98.494%
2026-07-15	5.6000	5.8000	5.5500	5.6000	+9.375%	129	438	-98.214%
2026-07-14	4.9000	5.3100	4.9000	5.1200	-5.185%	10	397	-98.047%
2026-07-13	4.5500	5.4000	4.5500	5.4000	+36.020%	221	396	-98.148%
2026-07-10	4.0500	4.1900	3.9700	3.9700	+3.117%	20	333	-97.481%
2026-07-09	3.9000	3.9000	3.8000	3.8500	-8.333%	24	322	-97.403%
2026-07-08	3.9000	4.2000	3.8300	4.2000	+12.903%	27	307	-97.619%
2026-07-07	3.9000	4.0000	3.6700	3.7200	+24.000%	15	298	-97.312%
2026-07-06	3.1500	3.1500	3.0000	3.0000	-7.692%	11	290	-96.667%
2026-07-02	3.0900	3.2500	3.0900	3.2500	+13.240%	13	266	-96.923%
2026-06-30	3.0000	3.0000	2.8700	2.8700	-0.692%	2	266	-96.516%
2026-06-29	2.8900	2.9000	2.8900	2.8900	-5.246%	34	265	-96.540%
2026-06-26	3.0500	3.0500	3.0500	3.0500	-1.294%	1	267	-96.721%
2026-06-24	3.0000	3.0900	3.0000	3.0900	+12.774%	13	266	-96.764%
2026-06-23	2.6500	2.9700	2.6500	2.7400	+11.837%	63	253	-96.350%
2026-06-22	2.4500	2.4500	2.4500	2.4500	-11.552%	1	238	-95.918%
2026-06-18	2.7700	2.7700	2.7700	2.7700	+0.727%	10	227	-96.390%
2026-06-17	2.7500	2.7500	2.7500	2.7500	+14.583%	1	227	-96.364%
2026-06-15	2.4000	2.4000	2.4000	2.4000	-15.789%	1	227	-95.833%
2026-06-12	2.9100	3.0000	2.8500	2.8500	-8.065%	24	226	-96.491%
2026-06-11	3.1000	3.1000	3.1000	3.1000	0.000%	1	222	-96.774%
2026-06-10	3.1000	3.1000	3.1000	3.1000	-6.907%	5	221	-96.774%
2026-06-09	2.6900	3.3300	2.6900	3.3300	+33.200%	5	221	-96.997%
2026-06-08	2.7900	2.8200	2.5000	2.5000	-21.630%	14	224	-96.000%
2026-06-05	2.8700	3.1900	2.8700	3.1900	+48.372%	2	221	-96.865%
2026-06-03	2.0900	2.1700	2.0400	2.1500	+0.467%	20	221	-95.349%
2026-06-01	2.2100	2.2100	2.0000	2.1400	-2.283%	6	234	-95.327%
2026-05-29	2.1000	2.3400	2.1000	2.1900	-3.097%	4	235	-95.434%
2026-05-28	2.4800	2.4800	2.2600	2.2600	-9.600%	7	235	-95.575%
2026-05-27	3.0000	3.0000	2.5000	2.5000	-7.063%	48	235	-96.000%
2026-05-26	2.6500	2.6900	2.6500	2.6900	-5.944%	7	202	-96.283%
2026-05-22	2.6300	2.8600	2.6300	2.8600	-9.494%	4	203	-96.503%
2026-05-21	3.3500	3.3500	3.1600	3.1600	-13.425%	5	202	-96.835%
2026-05-20	4.0800	4.0800	3.6500	3.6500	-17.978%	2	202	-97.260%
2026-05-19	4.4500	4.5600	4.2500	4.4500	+2.771%	6	205	-97.753%
2026-05-18	4.3900	4.3900	4.3300	4.3300	+6.388%	3	205	-97.691%
2026-05-15	4.0100	4.0700	4.0100	4.0700	+19.706%	3	205	-97.543%
2026-05-14	3.4000	3.4000	3.4000	3.4000	-8.108%	1	203	-97.059%
2026-05-13	3.8100	3.8500	3.7000	3.7000	-1.857%	7	202	-97.297%
2026-05-12	3.7200	3.9000	3.7200	3.7700	+3.288%	8	202	-97.347%
2026-05-11	3.7600	3.7700	3.6500	3.6500	-23.958%	10	202	-97.260%
2026-05-08	4.6500	4.8000	4.6500	4.8000	-1.031%	3	202	-97.917%
2026-05-07	4.6600	4.8500	4.6400	4.8500	+11.494%	4	200	-97.938%
2026-05-06	4.6500	4.6500	4.3000	4.3500	-17.925%	9	201	-97.701%
2026-05-05	5.3500	5.3500	5.3000	5.3000	+1.923%	9	198	-98.113%
2026-05-04	5.2600	5.2600	5.2000	5.2000	-7.638%	7	203	-98.077%
2026-04-30	5.6300	5.6300	5.6300	5.6300	-15.338%	3	202	-98.224%
2026-04-29	6.8500	6.8500	6.6500	6.6500	+3.906%	4	202	-98.496%
2026-04-28	6.3000	6.4000	6.3000	6.4000	-0.775%	7	200	-98.438%
2026-04-27	6.2400	6.5500	6.2400	6.4500	0.000%	7	196	-98.450%
2026-04-24	5.9800	6.7000	5.9800	6.4500	+5.738%	18	190	-98.450%
2026-04-23	5.8500	6.1000	5.7500	6.1000	+19.608%	11	200	-98.361%
2026-04-22	5.1000	5.1000	5.1000	5.1000	-5.556%	4	200	-98.039%
2026-04-21	5.2500	5.4000	5.2500	5.4000	-4.762%	13	185	-98.148%
2026-04-20	5.6700	5.6700	5.6700	5.6700	-4.061%	1	185	-98.236%
2026-04-17	5.9300	5.9500	5.7000	5.9100	-6.635%	29	184	-98.308%
2026-04-16	6.3300	6.3300	6.3300	6.3300	-11.469%	1	159	-98.420%
2026-04-15	7.3500	7.3500	7.0500	7.1500	-20.112%	14	160	-98.601%
2026-04-14	8.9000	9.0300	8.7500	8.9500	-14.762%	20	160	-98.883%
2026-04-13	11.2000	11.2000	10.5000	10.5000	+0.478%	4	146	-99.048%
2026-04-08	10.2000	10.4500	10.2000	10.4500	-6.530%	2	145	-99.043%
2026-04-07	11.3500	11.3500	11.1800	11.1800	+6.274%	4	145	-99.106%
2026-04-06	10.5200	10.5200	10.5200	10.5200	-4.364%	1	144	-99.049%
2026-03-31	11.6500	11.6500	10.8500	11.0000	-1.961%	3	144	-99.091%
2026-03-27	11.2200	11.2200	11.2200	11.2200	+9.250%	40	144	-99.109%
2026-03-26	9.8000	10.2700	9.7900	10.2700	+13.481%	78	184	-99.026%
2026-03-25	9.0500	9.0500	9.0500	9.0500	-4.233%	1	126	-98.895%
2026-03-23	9.4500	9.4500	9.4500	9.4500	-4.158%	1	125	-98.942%
2026-03-20	9.8600	9.8600	9.8600	9.8600	-1.891%	5	125	-98.986%
2026-03-19	10.0500	10.0500	10.0500	10.0500	+7.717%	1	120	-99.005%
2026-03-18	9.3300	9.3300	9.3300	9.3300	+1.967%	3	120	-98.928%
2026-03-17	9.1500	9.1500	9.1500	9.1500	-0.327%	1	120	-98.907%
2026-03-16	9.1800	9.1800	9.1800	9.1800	-1.502%	1	120	-98.911%
2026-03-11	9.3200	9.3200	9.3200	9.3200	-1.376%	2	119	-98.927%
2026-03-09	9.4000	9.4500	9.4000	9.4500	+15.104%	2	117	-98.942%
2026-03-02	8.6500	8.6500	8.2100	8.2100	-3.412%	3	115	-98.782%
2026-02-27	8.5000	8.5000	8.5000	8.5000	+11.842%	1	112	-98.824%
2026-02-26	7.6000	7.6000	7.6000	7.6000	-32.324%	2	111	-98.684%
2026-02-23	11.2300	11.2300	11.2300	11.2300	+6.952%	1	110	-99.110%
2026-02-20	10.5000	10.5000	10.5000	10.5000	-0.568%	1	110	-99.048%
2026-02-19	10.5600	10.5600	10.5600	10.5600	+6.667%	1	110	-99.053%
2026-02-18	9.9000	9.9000	9.9000	9.9000	-9.589%	1	110	-98.990%
2026-02-17	10.9500	10.9500	10.9500	10.9500	+3.302%	1	109	-99.087%
2026-02-12	10.6000	10.6000	10.6000	10.6000	+7.071%	6	109	-99.057%
2026-02-10	9.9000	9.9000	9.9000	9.9000	-4.163%	1	103	-98.990%
2026-02-09	10.3300	10.3300	10.3300	10.3300	+4.343%	3	103	-99.032%
2026-02-06	9.9700	9.9700	9.9000	9.9000	-12.544%	4	103	-98.990%
2026-02-05	11.0500	11.3200	11.0000	11.3200	+27.910%	21	101	-99.117%
2026-02-03	8.5600	8.9500	8.5000	8.8500	+5.988%	46	81	-98.870%
2026-02-02	8.0000	8.3500	8.0000	8.3500	+4.375%	3	60	-98.802%
2026-01-30	7.8900	8.0000	7.8900	8.0000	+17.302%	5	61	-98.750%
2026-01-21	6.8200	6.8200	6.8200	6.8200	+10.894%	1	61	-98.534%
2026-01-08	6.1500	6.1500	6.1500	6.1500	0.000%	1	61	-98.374%
2026-01-07	6.1500	6.1500	6.1500	6.1500	0.000%	60	60	-98.374%

.dark-mode .LCzhtf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LCzhtf{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261016P35IONQ Oct 16 2026 35.00 Put (IONQ261016P00035000)option OPRA

IONQ20261016P35
IONQ Oct 16 2026 35.00 Put (IONQ261016P00035000)
option OPRA