Dark

IONQ20261016P45
IONQ Oct 16 2026 45.00 Put (IONQ261016P00045000)
option OPRA

EOD

Oct 1, 2026

2.65-18.462%(-0.60)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.2600	3.2600	2.6000	2.6500	-18.462%	12	2,023	0.000%
2026-09-30	3.3700	3.3700	2.0500	3.2500	+0.932%	103	2,030	-18.462%
2026-09-29	2.8000	3.3800	2.8000	3.2200	+8.418%	99	2,020	-17.702%
2026-09-28	2.8400	2.9700	1.9300	2.9700	+10.409%	331	1,987	-10.774%
2026-09-25	3.4900	3.5500	2.4500	2.6900	-15.938%	220	2,066	-1.487%
2026-09-24	4.3000	4.3500	3.1000	3.2000	-27.273%	176	2,049	-17.188%
2026-09-23	2.9800	5.1000	2.5500	4.4000	-23.744%	246	2,000	-39.773%
2026-09-22	5.8500	5.9500	5.7700	5.7700	+3.036%	25	1,882	-54.073%
2026-09-21	6.0800	6.0800	5.6000	5.6000	-22.971%	19	1,899	-52.679%
2026-09-18	6.7200	7.8500	6.7200	7.2700	+21.167%	29	1,893	-63.549%
2026-09-17	6.8300	6.8300	5.9000	6.0000	-34.783%	22	1,897	-55.833%
2026-09-16	8.7200	9.3600	8.7200	9.2000	+8.876%	18	1,888	-71.196%
2026-09-15	8.0000	8.7700	8.0000	8.4500	+7.643%	29	1,897	-68.639%
2026-09-14	8.9000	9.4500	7.8500	7.8500	-10.286%	40	1,872	-66.242%
2026-09-11	9.2400	9.2400	8.2800	8.7500	-1.130%	25	1,873	-69.714%
2026-09-10	8.8300	8.8500	8.3600	8.8500	+12.025%	12	1,853	-70.056%
2026-09-09	7.6000	8.4000	7.6000	7.9000	+9.875%	147	1,842	-66.456%
2026-09-08	5.5500	7.5000	5.0000	7.1900	-4.388%	146	1,701	-63.143%
2026-09-04	7.5000	7.8100	7.4500	7.5200	-13.364%	9	1,762	-64.761%
2026-09-02	9.3500	9.3500	8.5000	8.6800	+3.333%	35	1,762	-69.470%
2026-09-01	8.1500	8.7700	8.1500	8.4000	+7.280%	45	1,762	-68.452%
2026-08-31	7.6100	7.9000	7.1500	7.8300	-2.125%	142	1,733	-66.156%
2026-08-28	7.7500	8.2500	7.4400	8.0000	+26.984%	15	1,841	-66.875%
2026-08-27	6.5500	6.6000	6.2500	6.3000	-15.323%	648	1,841	-57.937%
2026-08-26	6.8200	7.4500	6.8200	7.4400	+16.069%	23	1,392	-64.382%
2026-08-25	6.7300	7.0000	6.4100	6.4100	-9.207%	12	1,389	-58.658%
2026-08-24	6.1000	7.0600	6.1000	7.0600	+29.541%	173	1,383	-62.465%
2026-08-21	6.4000	6.4500	5.3500	5.4500	-21.583%	275	1,248	-51.376%
2026-08-20	6.2400	7.7100	6.1800	6.9500	+11.378%	44	1,050	-61.871%
2026-08-19	6.0300	6.7300	5.9100	6.2400	+6.122%	98	1,024	-57.532%
2026-08-18	5.8500	5.8800	5.4500	5.8800	+16.436%	84	1,019	-54.932%
2026-08-17	5.8500	5.9000	4.9000	5.0500	-2.885%	90	1,003	-47.525%
2026-08-14	5.3900	5.5600	5.1000	5.2000	-13.333%	316	977	-49.038%
2026-08-13	6.2000	6.2000	5.2000	6.0000	-1.639%	43	857	-55.833%
2026-08-12	6.4700	7.0900	5.9500	6.1000	-14.685%	37	858	-56.557%
2026-08-11	7.3500	7.3500	7.0500	7.1500	-2.721%	52	860	-62.937%
2026-08-10	7.9300	7.9300	7.2000	7.3500	+3.960%	29	828	-63.946%
2026-08-07	7.7000	7.7000	7.0700	7.0700	-19.659%	177	824	-62.518%
2026-08-06	9.1300	9.6500	8.6400	8.8000	-8.619%	50	715	-69.886%
2026-08-05	9.6300	9.6300	9.6300	9.6300	+5.016%	20	697	-72.482%
2026-08-04	9.3000	9.3000	9.1700	9.1700	-12.667%	3	697	-71.101%
2026-08-03	11.2500	11.2500	10.1000	10.5000	-21.171%	44	697	-74.762%
2026-07-30	14.2000	14.2000	13.3200	13.3200	-12.368%	7	687	-80.105%
2026-07-29	14.1600	15.2000	14.1600	15.2000	+9.431%	7	693	-82.566%
2026-07-28	14.7900	14.7900	13.8900	13.8900	+5.869%	3	687	-80.922%
2026-07-27	13.3100	13.4700	12.3000	13.1200	-6.619%	14	687	-79.802%
2026-07-24	14.1400	14.3000	14.0500	14.0500	+1.664%	6	686	-81.139%
2026-07-23	13.5500	13.9400	13.5500	13.8200	+2.981%	3	683	-80.825%
2026-07-22	13.4000	13.4200	13.4000	13.4200	+5.338%	80	684	-80.253%
2026-07-21	12.7400	12.7400	12.7400	12.7400	-5.839%	10	664	-79.199%
2026-07-20	13.4900	13.6500	13.4900	13.5300	-1.169%	3	669	-80.414%
2026-07-17	14.1300	14.3000	12.9500	13.6900	+1.033%	89	667	-80.643%
2026-07-16	12.1500	13.5500	12.1500	13.5500	+10.884%	23	631	-80.443%
2026-07-15	12.1800	12.2200	12.1800	12.2200	+8.142%	2	614	-78.314%
2026-07-14	11.2800	11.3000	11.2800	11.3000	-1.568%	3	612	-76.549%
2026-07-13	10.4400	11.4800	10.3700	11.4800	+23.044%	145	612	-76.916%
2026-07-10	8.5000	9.5000	8.5000	9.3300	+9.765%	6	520	-71.597%
2026-07-09	8.5000	8.5000	8.5000	8.5000	-6.077%	1	516	-68.824%
2026-07-08	8.7300	9.1800	8.7300	9.0500	+5.233%	12	515	-70.718%
2026-07-07	9.0400	9.0400	8.5200	8.6000	+19.444%	128	503	-69.186%
2026-07-06	7.3000	7.4000	7.0900	7.2000	-6.372%	5	388	-63.194%
2026-07-02	7.2700	7.6900	7.2700	7.6900	+13.926%	20	363	-65.540%
2026-06-30	6.7500	6.7500	6.7500	6.7500	+1.964%	1	363	-60.741%
2026-06-29	7.0000	7.0500	6.6200	6.6200	-17.250%	8	363	-59.970%
2026-06-26	8.1100	8.1100	8.0000	8.0000	+6.525%	2	361	-66.875%
2026-06-25	7.0000	7.5100	7.0000	7.5100	+15.184%	13	361	-64.714%
2026-06-24	6.5400	6.5400	6.5200	6.5200	+8.848%	4	352	-59.356%
2026-06-23	5.9900	5.9900	5.9900	5.9900	+10.313%	1	354	-55.760%
2026-06-22	5.7000	5.7000	5.4200	5.4300	-15.156%	11	353	-51.197%
2026-06-18	6.2000	7.0000	6.2000	6.4000	0.000%	37	314	-58.594%
2026-06-17	6.3000	6.4000	6.2000	6.4000	0.000%	16	314	-58.594%
2026-06-16	6.4000	6.4000	6.4000	6.4000	+18.519%	21	314	-58.594%
2026-06-15	5.6000	5.6000	5.3000	5.4000	-22.857%	3	293	-50.926%
2026-06-11	7.2000	7.2000	6.9500	7.0000	-4.502%	40	294	-62.143%
2026-06-09	7.0900	7.6000	7.0900	7.3300	+11.568%	12	306	-63.847%
2026-06-05	6.5700	6.5700	6.5700	6.5700	+24.197%	1	301	-59.665%
2026-06-04	5.0800	5.4000	4.9000	5.2900	+6.439%	23	301	-49.905%
2026-06-03	4.6500	4.9700	4.5000	4.9700	+6.197%	353	314	-46.680%
2026-06-02	4.9500	4.9500	4.6800	4.6800	+0.645%	14	236	-43.376%
2026-06-01	5.0500	5.0500	4.5000	4.6500	-2.105%	37	234	-43.011%
2026-05-29	5.1500	5.1700	4.6500	4.7500	-7.227%	14	239	-44.211%
2026-05-28	5.4600	5.5000	5.1200	5.1200	-10.646%	10	238	-48.242%
2026-05-27	6.2500	6.3400	5.6000	5.7300	-6.066%	7	239	-53.752%
2026-05-26	5.8400	6.1000	5.8400	6.1000	+6.087%	23	236	-56.557%
2026-05-22	6.1500	6.2300	5.7500	5.7500	-14.435%	15	253	-53.913%
2026-05-21	6.7200	6.7200	6.7200	6.7200	-14.937%	2	251	-60.565%
2026-05-20	8.8000	8.8000	7.9000	7.9000	-16.842%	26	251	-66.456%
2026-05-19	9.9500	9.9500	9.5000	9.5000	+1.604%	7	233	-72.105%
2026-05-18	9.3500	9.3500	9.3500	9.3500	+14.024%	2	233	-71.658%
2026-05-15	8.9500	8.9500	8.2000	8.2000	+15.493%	5	233	-67.683%
2026-05-14	7.5700	7.6900	7.1000	7.1000	-9.554%	22	232	-62.676%
2026-05-13	7.8500	7.8500	7.8500	7.8500	+3.974%	2	235	-66.242%
2026-05-12	8.1200	8.1200	7.5500	7.5500	-1.948%	6	235	-64.901%
2026-05-11	8.3600	8.3600	7.7000	7.7000	-21.026%	12	235	-65.584%
2026-05-08	9.7500	9.7500	9.7500	9.7500	-2.597%	1	238	-72.821%
2026-05-07	9.2000	10.0700	9.2000	10.0100	+15.057%	21	238	-73.526%
2026-05-06	9.5000	9.5000	8.6000	8.7000	-16.667%	50	236	-69.540%
2026-05-05	10.5500	10.5500	10.4000	10.4400	+5.775%	21	194	-74.617%
2026-05-04	9.8700	9.8700	9.8700	9.8700	-16.143%	10	187	-73.151%
2026-04-28	11.8500	11.8500	11.7700	11.7700	+9.488%	2	182	-77.485%
2026-04-21	10.7500	10.7500	10.7500	10.7500	+0.186%	1	179	-75.349%
2026-04-20	10.5000	10.7300	10.5000	10.7300	-17.271%	2	179	-75.303%
2026-04-15	12.9600	12.9700	12.9600	12.9700	-29.702%	5	177	-79.568%
2026-04-13	18.9000	18.9000	18.4500	18.4500	-7.842%	2	172	-85.637%
2026-03-30	20.0200	20.0200	20.0200	20.0200	+2.352%	5	171	-86.763%
2026-03-27	19.4500	19.5600	19.4500	19.5600	+23.954%	32	166	-86.452%
2026-03-25	15.7800	15.7800	15.7800	15.7800	-4.940%	1	154	-83.207%
2026-03-23	16.6000	16.6000	16.6000	16.6000	+1.220%	1	153	-84.036%
2026-03-12	16.4000	16.4000	16.4000	16.4000	+1.235%	3	153	-83.841%
2026-03-11	16.2000	16.3000	15.9200	16.2000	+8.944%	5	150	-83.642%
2026-03-04	14.8700	14.8700	14.8700	14.8700	-12.735%	1	147	-82.179%
2026-02-25	17.0400	17.0400	17.0400	17.0400	-7.892%	11	135	-84.448%
2026-02-24	18.5000	18.5000	18.5000	18.5000	+10.119%	26	135	-85.676%
2026-02-18	17.6700	17.6700	16.8000	16.8000	-4.219%	15	109	-84.226%
2026-02-09	17.5400	17.5400	17.5400	17.5400	+1.977%	1	94	-84.892%
2026-02-04	16.9000	17.2000	16.9000	17.2000	+20.702%	3	93	-84.593%
2026-01-30	14.2500	14.2500	14.2500	14.2500	+18.750%	1	93	-81.404%
2026-01-28	12.0000	12.0000	12.0000	12.0000	-6.615%	9	93	-77.917%
2026-01-27	12.7500	12.8500	12.7500	12.8500	+12.227%	23	84	-79.377%
2026-01-23	11.4500	11.4500	11.4500	11.4500	-2.137%	13	61	-76.856%
2026-01-13	11.3500	11.7000	11.3500	11.7000	+8.333%	4	48	-77.350%
2026-01-12	10.7500	10.8000	10.7500	10.8000	-2.703%	16	48	-75.463%
2026-01-09	11.0500	11.1000	11.0500	11.1000	0.000%	32	32	-76.126%

.dark-mode .ygDPXT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ygDPXT{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261016P45IONQ Oct 16 2026 45.00 Put (IONQ261016P00045000)option OPRA

IONQ20261016P45
IONQ Oct 16 2026 45.00 Put (IONQ261016P00045000)
option OPRA