Dark

IONQ20261016P40
IONQ Oct 16 2026 40.00 Put (IONQ261016P00040000)
option OPRA

EOD

Oct 1, 2026

0.7400-21.277%(-0.2000)701

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9800	1.0000	0.6700	0.7400	-21.277%	701	24,980	0.000%
2026-09-30	0.6900	0.9600	0.5200	0.9400	-5.051%	4,698	24,933	-21.277%
2026-09-29	0.7100	1.1000	0.7100	0.9900	+7.609%	497	20,514	-25.253%
2026-09-28	0.8000	0.9600	0.5400	0.9200	+8.235%	5,922	20,487	-19.565%
2026-09-25	1.2000	1.2200	0.7600	0.8500	-23.423%	889	20,543	-12.941%
2026-09-24	2.0200	2.0200	1.0200	1.1100	-35.465%	1,317	20,387	-33.333%
2026-09-23	1.1400	2.2500	1.0000	1.7200	-29.508%	459	20,026	-56.977%
2026-09-22	2.5900	2.7200	2.4000	2.4400	-6.513%	620	19,991	-69.672%
2026-09-21	2.6900	2.8900	2.4200	2.6100	-20.909%	197	20,071	-71.648%
2026-09-18	2.8600	4.1500	2.8600	3.3000	+15.789%	483	19,998	-77.576%
2026-09-17	4.0000	4.0200	2.7900	2.8500	-43.787%	1,170	20,035	-74.035%
2026-09-16	4.8200	5.3000	4.5000	5.0700	+5.625%	211	20,008	-85.404%
2026-09-15	4.5500	4.9500	4.3100	4.8000	+5.033%	1,567	20,044	-84.583%
2026-09-14	6.0600	6.0600	4.2100	4.5700	-11.262%	135	20,497	-83.807%
2026-09-11	5.3200	5.3200	4.5000	5.1500	-2.830%	191	20,516	-85.631%
2026-09-10	5.0300	5.3000	4.4500	5.3000	+15.217%	170	20,459	-86.038%
2026-09-09	4.2200	4.8000	4.0000	4.6000	+17.647%	309	20,470	-83.913%
2026-09-08	2.9900	4.1500	2.4900	3.9100	-9.491%	565	20,410	-81.074%
2026-09-04	4.3500	4.3500	4.0800	4.3200	-0.690%	123	20,359	-82.870%
2026-09-03	4.2500	4.4000	4.0500	4.3500	-12.121%	10,799	20,359	-82.989%
2026-09-02	5.5000	5.5000	4.9300	4.9500	-1.000%	156	23,653	-85.051%
2026-09-01	5.1500	5.1500	4.7500	5.0000	+11.857%	797	23,715	-85.200%
2026-08-31	4.3100	4.4700	3.9500	4.4700	-3.871%	1,212	23,217	-83.445%
2026-08-28	4.0000	4.7100	4.0000	4.6500	+38.806%	444	22,667	-84.086%
2026-08-27	4.0000	4.0000	3.3500	3.3500	-23.165%	3,667	22,705	-77.910%
2026-08-26	3.9000	4.4500	3.9000	4.3600	+19.452%	140	24,707	-83.028%
2026-08-25	3.7200	4.0000	3.5500	3.6500	-10.976%	68	24,730	-79.726%
2026-08-24	3.1500	4.1000	3.1500	4.1000	+35.314%	458	24,705	-81.951%
2026-08-21	3.8000	3.8000	3.0200	3.0300	-25.185%	60	24,851	-75.578%
2026-08-20	3.7500	4.5200	3.7500	4.0500	+15.714%	1,248	24,863	-81.728%
2026-08-19	3.8000	4.0000	3.3500	3.5000	+9.375%	1,629	25,343	-78.857%
2026-08-18	2.9500	3.5000	2.9500	3.2000	+16.364%	154	26,225	-76.875%
2026-08-17	3.0500	3.3000	2.7200	2.7500	-11.290%	28	26,135	-73.091%
2026-08-14	3.5500	3.5500	2.8600	3.1000	-8.555%	176	26,128	-76.129%
2026-08-13	3.4000	3.4600	2.9800	3.3900	-5.833%	43	26,115	-78.171%
2026-08-12	3.8300	4.2000	3.5000	3.6000	-11.548%	42	26,116	-79.444%
2026-08-11	4.6500	4.6500	4.0700	4.0700	-10.549%	115	26,113	-81.818%
2026-08-10	4.6000	5.0000	4.3500	4.5500	+3.409%	144	26,137	-83.736%
2026-08-07	5.3000	5.3000	4.4000	4.4000	-27.273%	83	26,114	-83.182%
2026-08-06	6.1300	6.1300	5.4500	6.0500	-4.724%	96	26,077	-87.769%
2026-08-05	6.5000	6.8500	6.3500	6.3500	+4.098%	49	26,026	-88.346%
2026-08-04	6.8000	6.8000	6.1000	6.1000	-15.862%	4,051	26,012	-87.869%
2026-08-03	8.0000	8.0000	6.8000	7.2500	-13.690%	7,288	22,494	-89.793%
2026-07-31	8.3500	8.7500	8.3500	8.4000	-4.545%	37	16,961	-91.190%
2026-07-30	9.8000	9.8000	8.8000	8.8000	-14.811%	29	16,962	-91.591%
2026-07-29	10.7100	10.9000	10.3300	10.3300	+0.978%	26	16,970	-92.836%
2026-07-28	10.2800	10.2800	10.0000	10.2300	+11.559%	11	16,963	-92.766%
2026-07-27	9.6000	9.8400	8.5200	9.1700	-13.897%	236	16,956	-91.930%
2026-07-24	10.5000	10.6500	10.4500	10.6500	+7.794%	12	16,885	-93.052%
2026-07-23	10.1500	10.2500	9.8300	9.8800	+1.333%	28	16,896	-92.510%
2026-07-22	9.6100	9.7500	9.4700	9.7500	+2.957%	13	16,894	-92.410%
2026-07-21	9.4300	9.6800	9.2500	9.4700	-4.053%	4,172	16,891	-92.186%
2026-07-20	9.1500	9.9500	9.1500	9.8700	+1.335%	57	16,888	-92.503%
2026-07-17	10.2000	10.3500	9.3000	9.7400	-1.016%	11,678	22,267	-92.402%
2026-07-16	8.7400	10.0500	8.7400	9.8400	+16.726%	58	21,174	-92.480%
2026-07-15	7.6700	8.7800	7.6700	8.4300	+5.375%	61	21,172	-91.222%
2026-07-14	8.1100	8.1100	7.7500	8.0000	-1.235%	16	21,126	-90.750%
2026-07-13	6.8000	8.2000	6.8000	8.1000	+26.959%	10,342	21,025	-90.864%
2026-07-10	6.3000	6.6500	6.2000	6.3800	+7.227%	88	15,287	-88.401%
2026-07-09	6.0500	6.4000	5.9500	5.9500	-4.800%	59	15,321	-87.563%
2026-07-08	6.0500	6.4500	5.9600	6.2500	+5.932%	30,892	15,196	-88.160%
2026-07-07	5.5300	6.3000	5.5300	5.9000	+8.456%	46	315	-87.458%
2026-07-02	4.3000	5.4400	4.2500	5.4400	+27.103%	38	269	-86.397%
2026-07-01	4.2800	4.2800	4.2800	4.2800	-6.957%	1	269	-82.710%
2026-06-30	4.5000	4.6000	4.5000	4.6000	-16.364%	2	270	-83.913%
2026-06-26	5.3500	5.5000	5.3500	5.5000	+2.612%	71	270	-86.545%
2026-06-25	5.1000	5.3600	4.9000	5.3600	+10.515%	20	286	-86.194%
2026-06-24	4.4200	5.0000	4.4200	4.8500	+11.494%	11	281	-84.742%
2026-06-23	3.9500	4.3500	3.9500	4.3500	+6.880%	21	274	-82.989%
2026-06-22	3.9000	4.0700	3.9000	4.0700	-6.865%	17	253	-81.818%
2026-06-18	4.6500	4.6900	4.3700	4.3700	-3.319%	15	230	-83.066%
2026-06-17	4.4000	4.5200	4.3000	4.5200	+4.147%	12	230	-83.628%
2026-06-16	4.3500	4.4000	4.2900	4.3400	+18.904%	60	230	-82.949%
2026-06-15	3.9000	3.9000	3.6500	3.6500	-17.045%	13	196	-79.726%
2026-06-11	4.4000	4.4000	4.4000	4.4000	-10.204%	3	207	-83.182%
2026-06-10	4.5500	4.9000	4.5500	4.9000	-5.039%	16	210	-84.898%
2026-06-09	3.9300	5.2900	3.9300	5.1600	+33.333%	9	210	-85.659%
2026-06-08	4.1000	4.1000	3.8700	3.8700	-7.857%	29	202	-80.879%
2026-06-05	3.9600	4.2500	3.9600	4.2000	+20.000%	18	173	-82.381%
2026-06-04	3.4900	3.5000	3.4900	3.5000	+4.478%	2	165	-78.857%
2026-06-03	3.4300	3.4300	3.3000	3.3500	+4.688%	15	163	-77.910%
2026-06-01	3.1000	3.2000	3.1000	3.2000	-2.736%	4	166	-76.875%
2026-05-29	3.5500	3.5500	3.2900	3.2900	-6.000%	4	166	-77.508%
2026-05-28	3.5000	3.5000	3.5000	3.5000	-10.256%	1	169	-78.857%
2026-05-27	4.4500	4.5200	3.9000	3.9000	-6.024%	11	170	-81.026%
2026-05-26	4.2900	4.2900	4.0000	4.1500	-2.353%	8	173	-82.169%
2026-05-22	4.5100	4.5100	3.9200	4.2500	-10.526%	11	174	-82.588%
2026-05-21	4.9500	5.0200	4.6000	4.7500	-15.929%	29	173	-84.421%
2026-05-20	5.6500	5.6500	5.6500	5.6500	-10.742%	1	173	-86.903%
2026-05-18	6.3300	6.3300	6.3300	6.3300	+7.653%	1	179	-88.310%
2026-05-15	5.9000	6.1000	5.8700	5.8800	+16.436%	29	179	-87.415%
2026-05-14	5.4000	5.4000	5.0500	5.0500	-8.680%	19	167	-85.347%
2026-05-13	5.7500	5.7500	5.5300	5.5300	+2.030%	8	162	-86.618%
2026-05-12	5.4600	5.8500	5.4200	5.4200	0.000%	15	162	-86.347%
2026-05-11	5.9300	5.9300	5.4200	5.4200	-20.294%	46	162	-86.347%
2026-05-08	6.8000	7.4300	6.8000	6.8000	-6.849%	21	145	-89.118%
2026-05-07	6.8000	7.3000	6.6800	7.3000	+14.961%	16	134	-89.863%
2026-05-06	6.9000	6.9000	6.2000	6.3500	-16.227%	21	119	-88.346%
2026-05-04	7.5600	7.5800	7.5600	7.5800	-6.420%	2	118	-90.237%
2026-04-30	9.1500	9.1500	8.1000	8.1000	-8.059%	27	116	-90.864%
2026-04-28	8.8100	8.8100	8.8100	8.8100	-0.564%	1	134	-91.600%
2026-04-27	8.8600	8.8600	8.8600	8.8600	-3.169%	1	134	-91.648%
2026-04-24	9.1600	9.1600	9.1500	9.1500	+18.065%	21	134	-91.913%
2026-04-21	8.0500	8.0500	7.7500	7.7500	+1.307%	7	112	-90.452%
2026-04-20	7.6500	7.6500	7.6500	7.6500	-8.711%	2	112	-90.327%
2026-04-17	8.4300	8.4300	8.3800	8.3800	-4.773%	2	112	-91.169%
2026-04-16	8.8000	8.8000	8.8000	8.8000	-12.871%	1	114	-91.591%
2026-04-15	10.1400	10.1400	10.1000	10.1000	-19.135%	3	113	-92.673%
2026-04-14	12.5500	12.9600	12.2300	12.4900	-14.627%	8	111	-94.075%
2026-04-13	14.6300	14.6300	14.6300	14.6300	-4.628%	11	110	-94.942%
2026-03-31	15.3400	15.3400	15.3400	15.3400	-5.542%	1	103	-95.176%
2026-03-30	16.2400	16.2400	16.2400	16.2400	+4.707%	1	102	-95.443%
2026-03-27	15.5100	15.5100	15.5100	15.5100	+20.700%	5	101	-95.229%
2026-03-23	12.8500	12.8500	12.8500	12.8500	-4.390%	1	96	-94.241%
2026-03-19	13.4400	13.4400	13.4400	13.4400	+31.250%	1	96	-94.494%
2026-02-26	10.3000	10.3000	10.2400	10.2400	-22.542%	11	96	-92.773%
2026-02-18	13.1500	13.2200	13.1500	13.2200	-6.241%	35	86	-94.402%
2026-02-12	14.1000	14.1000	14.1000	14.1000	+3.524%	9	51	-94.752%
2026-02-06	13.6200	13.6200	13.6200	13.6200	+18.538%	1	42	-94.567%
2026-02-02	11.5500	11.6000	11.4900	11.4900	+3.794%	26	41	-93.560%
2026-01-30	11.0700	11.0700	11.0700	11.0700	+19.032%	1	25	-93.315%
2026-01-21	9.3000	9.3000	9.3000	9.3000	+15.528%	2	24	-92.043%
2026-01-12	8.0500	8.0500	8.0000	8.0500	-1.829%	17	23	-90.807%
2026-01-09	8.2000	8.2000	8.2000	8.2000	-3.529%	2	10	-90.976%
2026-01-08	8.5000	8.5000	8.5000	8.5000	-1.163%	5	8	-91.294%
2026-01-07	8.6000	8.6000	8.6000	8.6000	+1.176%	1	5	-91.395%
2026-01-06	8.6800	8.6800	8.5000	8.5000	0.000%	8	4	-91.294%

.dark-mode .lB01BR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lB01BR{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261016P40IONQ Oct 16 2026 40.00 Put (IONQ261016P00040000)option OPRA

IONQ20261016P40
IONQ Oct 16 2026 40.00 Put (IONQ261016P00040000)
option OPRA