Dark

IONQ20261016P50
IONQ Oct 16 2026 50.00 Put (IONQ261016P00050000)
option OPRA

EOD

Oct 1, 2026

6.60+2.326%(+0.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.8200	6.8200	6.1500	6.6000	+2.326%	4	461	0.000%
2026-09-30	5.0000	6.4500	5.0000	6.4500	-6.250%	26	465	+2.326%
2026-09-29	6.0000	7.0000	6.0000	6.8800	+5.846%	27	480	-4.070%
2026-09-28	5.4800	6.5000	4.6000	6.5000	+9.060%	89	473	+1.538%
2026-09-25	6.5000	6.6600	5.6000	5.9600	-7.883%	18	450	+10.738%
2026-09-24	7.9000	7.9000	6.3400	6.4700	-22.048%	20	460	+2.009%
2026-09-23	6.3600	8.3000	6.3600	8.3000	-16.750%	19	472	-20.482%
2026-09-22	10.0300	10.2500	9.9700	9.9700	+1.943%	9	490	-33.801%
2026-09-21	10.3000	10.3000	9.7800	9.7800	-13.833%	11	489	-32.515%
2026-09-18	12.1600	12.4000	11.3500	11.3500	+5.093%	16	497	-41.850%
2026-09-17	11.0500	11.0500	10.6700	10.8000	-22.190%	22	502	-38.889%
2026-09-16	13.2000	13.9900	13.2000	13.8800	+6.279%	41	523	-52.450%
2026-09-15	13.2900	13.2900	12.5000	13.0600	+4.480%	30	550	-49.464%
2026-09-14	15.0000	15.0000	12.5000	12.5000	-7.201%	10	526	-47.200%
2026-09-11	13.1900	13.4700	13.1900	13.4700	+1.737%	13	524	-51.002%
2026-09-10	13.0700	13.5000	12.9100	13.2400	+11.542%	14	513	-50.151%
2026-09-09	11.9200	12.6500	11.8700	11.8700	+4.581%	6	502	-44.398%
2026-09-08	9.8400	11.3500	8.5000	11.3500	-3.486%	64	496	-41.850%
2026-09-04	11.7800	11.7800	11.7600	11.7600	-1.176%	5	468	-43.878%
2026-09-03	11.6500	12.0000	11.6500	11.9000	-9.985%	27	468	-44.538%
2026-09-02	13.3100	13.3900	12.9700	13.2200	+3.040%	13	448	-50.076%
2026-09-01	12.6500	12.8500	12.6500	12.8300	+12.052%	3	437	-48.558%
2026-08-31	12.1000	12.1000	11.4500	11.4500	-6.683%	4	434	-42.358%
2026-08-28	10.8200	12.2700	10.8200	12.2700	+24.822%	6	432	-46.210%
2026-08-27	10.1800	10.2500	9.6700	9.8300	-13.392%	5	428	-32.859%
2026-08-26	11.0300	11.3500	11.0300	11.3500	+13.727%	5	427	-41.850%
2026-08-25	10.4800	10.7200	9.8500	9.9800	-6.729%	23	424	-33.868%
2026-08-24	10.0400	10.8000	10.0400	10.7000	+17.582%	3	428	-38.318%
2026-08-21	8.9200	9.1000	8.5500	9.1000	-16.206%	28	427	-27.473%
2026-08-20	11.0700	11.0700	10.6900	10.8600	+10.816%	7	434	-39.227%
2026-08-19	9.8500	10.1800	9.5800	9.8000	+11.111%	17	431	-32.653%
2026-08-18	8.8200	8.8200	8.8200	8.8200	+11.646%	1	435	-25.170%
2026-08-17	8.2500	8.2500	7.9000	7.9000	-6.730%	15	434	-16.456%
2026-08-14	9.5500	9.5500	8.1600	8.4700	-1.512%	74	422	-22.078%
2026-08-13	9.0000	9.0500	8.6000	8.6000	-7.527%	15	488	-23.256%
2026-08-12	9.2000	9.3000	9.2000	9.3000	-11.429%	9	501	-29.032%
2026-08-11	10.7100	10.8300	10.5000	10.5000	-3.758%	12	495	-37.143%
2026-08-10	10.9100	10.9100	10.9100	10.9100	+1.488%	7	486	-39.505%
2026-08-07	11.4100	11.4100	10.7500	10.7500	-14.885%	18	479	-38.605%
2026-08-06	12.6300	12.6300	12.6300	12.6300	-6.790%	1	464	-47.743%
2026-08-05	13.7000	13.7000	13.3200	13.5500	+6.525%	21	465	-51.292%
2026-08-04	13.0000	13.7200	12.7000	12.7200	-7.826%	21	461	-48.113%
2026-08-03	16.2500	16.2900	13.8000	13.8000	-20.781%	47	452	-52.174%
2026-07-30	17.3400	17.5000	17.3400	17.4200	-5.940%	5	448	-62.113%
2026-07-29	18.5200	18.5200	18.5200	18.5200	+2.718%	5	444	-64.363%
2026-07-28	18.0300	18.0300	18.0300	18.0300	+11.641%	5	449	-63.394%
2026-07-27	17.4500	17.4500	16.1500	16.1500	-8.757%	2	444	-59.133%
2026-07-23	17.7700	17.7700	17.7000	17.7000	+1.783%	4	443	-62.712%
2026-07-22	17.2400	17.3900	17.1500	17.3900	+2.294%	32	441	-62.047%
2026-07-21	17.0600	17.1500	17.0000	17.0000	-2.913%	17	414	-61.176%
2026-07-20	17.4600	17.5500	17.4600	17.5100	-0.285%	6	420	-62.307%
2026-07-17	17.5900	17.5900	17.5600	17.5600	-0.171%	2	414	-62.415%
2026-07-16	16.1700	17.6700	16.1700	17.5900	+10.699%	53	413	-62.479%
2026-07-15	15.3200	15.8900	15.3200	15.8900	+7.365%	22	371	-58.464%
2026-07-14	14.8000	14.8000	14.8000	14.8000	-1.136%	2	383	-55.405%
2026-07-13	13.9400	15.0000	13.8800	14.9700	+21.215%	18	381	-55.912%
2026-07-10	11.6200	12.7500	11.6200	12.3500	+4.484%	20	391	-46.559%
2026-07-09	11.8200	11.8200	11.8200	11.8200	-2.314%	1	388	-44.162%
2026-07-08	11.6500	12.1000	11.6500	12.1000	+0.833%	4	388	-45.455%
2026-07-07	11.0200	12.0000	11.0200	12.0000	+24.352%	4	385	-45.000%
2026-07-06	9.6500	9.6500	9.6500	9.6500	-9.813%	1	384	-31.606%
2026-07-02	8.9500	10.7000	8.9500	10.7000	+14.439%	12	375	-38.318%
2026-07-01	8.8300	9.3500	8.8300	9.3500	+1.963%	2	375	-29.412%
2026-06-30	9.2700	9.2700	9.1500	9.1700	+1.889%	17	374	-28.026%
2026-06-29	10.5600	10.5600	9.0000	9.0000	-12.109%	12	372	-26.667%
2026-06-26	10.9000	11.0500	9.7500	10.2400	-0.098%	166	369	-35.547%
2026-06-25	10.0000	10.2500	10.0000	10.2500	+6.438%	4	304	-35.610%
2026-06-24	9.1000	9.6900	9.0500	9.6300	+14.643%	23	301	-31.464%
2026-06-23	8.1500	8.4000	8.1100	8.4000	+2.314%	17	307	-21.429%
2026-06-22	7.7500	8.2500	7.5000	8.2100	-4.535%	49	290	-19.610%
2026-06-18	9.0100	9.0100	8.6000	8.6000	-6.114%	2	232	-23.256%
2026-06-17	8.7000	9.1600	8.6900	9.1600	+6.265%	30	232	-27.948%
2026-06-16	8.4000	8.6900	8.4000	8.6200	+16.644%	36	232	-23.434%
2026-06-15	7.8000	7.8500	7.3500	7.3900	-20.538%	31	215	-10.690%
2026-06-10	8.8000	9.3000	8.7500	9.3000	-3.527%	13	204	-29.032%
2026-06-09	8.9000	10.0000	8.8500	9.6400	+23.431%	36	204	-31.535%
2026-06-08	7.8500	7.8500	7.8000	7.8100	-12.542%	6	176	-15.493%
2026-06-05	8.5000	8.9300	8.1000	8.9300	+29.420%	9	173	-26.092%
2026-06-04	6.7500	6.9000	6.7500	6.9000	+0.291%	23	165	-4.348%
2026-06-03	6.4500	6.8800	6.4500	6.8800	+3.459%	16	142	-4.070%
2026-06-02	6.5000	6.8000	6.5000	6.6500	-1.773%	9	135	-0.752%
2026-06-01	6.5000	6.7700	6.3500	6.7700	+4.637%	30	131	-2.511%
2026-05-29	7.2000	7.3500	6.4700	6.4700	-12.568%	8	103	+2.009%
2026-05-28	7.4000	7.4000	7.4000	7.4000	-4.145%	9	106	-10.811%
2026-05-27	8.5000	8.5500	7.5500	7.7200	-8.639%	16	106	-14.508%
2026-05-26	8.4800	8.4800	8.4500	8.4500	+8.333%	2	94	-21.893%
2026-05-22	8.5800	8.6000	7.8000	7.8000	-8.772%	29	93	-15.385%
2026-05-21	9.1900	9.1900	8.5500	8.5500	-15.347%	2	88	-22.807%
2026-05-20	11.3100	11.3100	10.1000	10.1000	-19.200%	6	88	-34.653%
2026-05-18	11.5900	12.5000	11.5900	12.5000	+14.469%	4	80	-47.200%
2026-05-15	10.9200	10.9200	10.9200	10.9200	+6.745%	5	80	-39.560%
2026-05-14	10.2300	10.2300	10.2300	10.2300	-6.831%	1	71	-35.484%
2026-05-12	10.9800	10.9800	10.9800	10.9800	+9.800%	1	70	-39.891%
2026-05-11	10.3000	10.3000	10.0000	10.0000	-11.739%	3	70	-34.000%
2026-05-06	12.1900	12.2100	11.3300	11.3300	-13.577%	17	70	-41.748%
2026-05-04	13.1100	13.1100	13.1100	13.1100	-7.350%	1	63	-49.657%
2026-04-30	14.9000	14.9000	14.1500	14.1500	-10.216%	11	62	-53.357%
2026-04-24	15.7700	15.7700	15.7600	15.7600	+12.571%	2	66	-58.122%
2026-04-17	14.5900	14.5900	14.0000	14.0000	-3.780%	2	64	-52.857%
2026-04-16	15.3400	15.3400	14.5500	14.5500	-10.462%	2	65	-54.639%
2026-04-15	17.2000	17.2000	16.1900	16.2500	-16.021%	7	65	-59.385%
2026-04-14	20.5000	20.5000	19.3500	19.3500	-9.874%	8	61	-65.891%
2026-04-08	21.4700	21.4700	21.4700	21.4700	-8.051%	7	64	-69.259%
2026-03-27	23.3500	23.3500	23.3500	23.3500	+23.219%	1	59	-71.734%
2026-03-10	18.9500	18.9500	18.9500	18.9500	+8.721%	1	58	-65.172%
2026-02-26	17.4300	17.4300	17.4300	17.4300	-22.222%	3	57	-62.134%
2026-02-12	22.4100	22.4100	22.4100	22.4100	+3.991%	2	54	-70.549%
2026-02-06	21.0000	21.5500	21.0000	21.5500	+49.135%	3	54	-69.374%
2026-01-21	14.4000	14.5000	14.4000	14.4500	+0.697%	22	51	-54.325%
2026-01-13	14.3500	14.3500	14.3500	14.3500	+2.867%	1	29	-54.007%
2026-01-12	14.0000	14.0000	13.9500	13.9500	-0.712%	16	28	-52.688%
2026-01-09	13.9500	14.0500	13.9500	14.0500	0.000%	12	12	-53.025%

.dark-mode .tdMy4R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tdMy4R{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261016P50IONQ Oct 16 2026 50.00 Put (IONQ261016P00050000)option OPRA

IONQ20261016P50
IONQ Oct 16 2026 50.00 Put (IONQ261016P00050000)
option OPRA