Dark

IONQ20261016P55
IONQ Oct 16 2026 55.00 Put (IONQ261016P00055000)
option OPRA

EOD

Sep 30, 2026

10.90-3.111%(-0.35)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.0700	10.9000	9.0700	10.9000	-3.111%	17	147	0.000%
2026-09-29	11.4000	11.4000	11.2500	11.2500	+17.555%	13	162	-3.111%
2026-09-28	8.5200	9.5700	8.5200	9.5700	-3.819%	8	175	+13.898%
2026-09-25	10.3500	11.1700	9.7200	9.9500	-5.777%	11	179	+9.548%
2026-09-24	12.8100	12.8100	10.5600	10.5600	-16.323%	10	188	+3.220%
2026-09-23	13.2900	13.2900	12.6200	12.6200	-13.384%	3	195	-13.629%
2026-09-21	15.0500	15.0500	14.5700	14.5700	-14.092%	21	198	-25.189%
2026-09-18	16.9600	16.9600	16.9600	16.9600	+12.244%	2	219	-35.731%
2026-09-17	16.1500	16.1500	15.0700	15.1100	-17.612%	3	221	-27.862%
2026-09-16	18.0600	18.3400	18.0600	18.3400	+2.745%	3	219	-40.567%
2026-09-15	18.2200	18.2200	17.8500	17.8500	+2.000%	7	220	-38.936%
2026-09-14	17.5000	17.5000	17.5000	17.5000	-1.630%	3	226	-37.714%
2026-09-11	17.8500	17.8500	17.7900	17.7900	+1.080%	3	226	-38.730%
2026-09-10	18.1000	18.1000	17.6000	17.6000	+6.667%	2	228	-38.068%
2026-09-09	17.0700	17.0700	16.5000	16.5000	+23.688%	7	230	-33.939%
2026-09-08	13.2000	13.3400	13.2000	13.3400	-17.857%	2	225	-18.291%
2026-09-04	16.1500	16.2400	16.1500	16.2400	-1.217%	3	224	-32.882%
2026-09-03	16.4100	16.4400	16.3500	16.4400	-8.208%	5	224	-33.698%
2026-09-02	18.1900	18.2000	17.9100	17.9100	+2.636%	9	227	-39.140%
2026-09-01	17.4200	17.5500	17.4200	17.4500	+6.859%	12	218	-37.536%
2026-08-31	16.0800	16.3300	15.7000	16.3300	-1.090%	3	206	-33.252%
2026-08-28	15.8000	16.6500	15.7900	16.5100	+16.926%	5	205	-33.979%
2026-08-27	13.9500	14.3000	13.9000	14.1200	-0.703%	15	200	-22.805%
2026-08-25	14.2200	14.2200	14.2200	14.2200	+5.411%	1	197	-23.347%
2026-08-21	13.8200	13.8200	13.4900	13.4900	-0.590%	3	197	-19.199%
2026-08-19	13.5000	13.5700	13.5000	13.5700	+10.505%	4	198	-19.676%
2026-08-18	12.7400	12.8500	12.2800	12.2800	+6.412%	9	194	-11.238%
2026-08-17	11.7300	11.7300	11.5400	11.5400	-5.410%	7	187	-5.546%
2026-08-14	12.2000	12.2000	11.7500	12.2000	-1.613%	3	180	-10.656%
2026-08-13	11.8000	12.4000	11.8000	12.4000	-6.061%	20	179	-12.097%
2026-08-12	13.8800	13.8800	13.2000	13.2000	-9.589%	63	159	-17.424%
2026-08-11	14.6000	14.6000	14.6000	14.6000	-1.418%	2	208	-25.342%
2026-08-07	14.8100	14.8100	14.8100	14.8100	-13.745%	1	208	-26.401%
2026-08-05	17.4200	17.4200	17.1700	17.1700	+4.061%	23	209	-36.517%
2026-08-04	17.0200	17.0200	16.5000	16.5000	-7.303%	9	194	-33.939%
2026-08-03	19.2000	19.2000	17.8000	17.8000	-13.298%	28	186	-38.764%
2026-07-31	20.1000	20.5300	20.1000	20.5300	-8.102%	3	182	-46.907%
2026-07-29	22.3400	22.3400	22.3400	22.3400	+10.649%	1	179	-51.209%
2026-07-27	20.1900	20.1900	20.1900	20.1900	-13.902%	1	178	-46.013%
2026-07-24	23.4500	23.4500	23.4500	23.4500	+9.019%	2	179	-53.518%
2026-07-22	21.5100	21.5100	21.5100	21.5100	-0.417%	2	181	-49.326%
2026-07-20	21.6000	21.6000	21.6000	21.6000	-0.415%	1	179	-49.537%
2026-07-16	20.5000	21.6900	20.5000	21.6900	+8.450%	7	179	-49.746%
2026-07-15	20.0000	20.0000	20.0000	20.0000	+6.724%	1	185	-45.500%
2026-07-14	18.8600	18.8600	18.7400	18.7400	+0.268%	2	186	-41.836%
2026-07-13	18.1800	18.6900	18.1800	18.6900	+21.521%	2	185	-41.680%
2026-07-09	15.2200	15.3800	15.2200	15.3800	-1.788%	3	184	-29.129%
2026-07-08	14.7500	15.6600	14.7500	15.6600	+28.889%	2	181	-30.396%
2026-06-30	12.2500	12.2500	12.1500	12.1500	-3.800%	41	180	-10.288%
2026-06-26	14.2000	14.2000	12.6300	12.6300	+0.397%	13	139	-13.698%
2026-06-24	12.0800	12.5800	12.0000	12.5800	+15.096%	8	131	-13.355%
2026-06-23	10.9300	10.9300	10.9300	10.9300	+6.117%	2	131	-0.274%
2026-06-22	10.3000	10.3000	10.3000	10.3000	-11.966%	1	129	+5.825%
2026-06-18	11.7000	11.7000	11.7000	11.7000	+1.299%	1	115	-6.838%
2026-06-17	11.5500	11.5500	11.5500	11.5500	+1.762%	20	115	-5.628%
2026-06-16	11.0500	11.3500	11.0500	11.3500	+14.070%	16	115	-3.965%
2026-06-15	9.8900	9.9500	9.8900	9.9500	-13.403%	10	100	+9.548%
2026-06-12	11.4900	11.4900	11.4900	11.4900	-4.250%	1	103	-5.135%
2026-06-10	12.8000	12.8000	11.8500	12.0000	-6.977%	8	104	-9.167%
2026-06-09	10.4000	12.9000	10.4000	12.9000	+3.698%	3	108	-15.504%
2026-06-05	11.0700	12.4400	10.5000	12.4400	+23.658%	8	105	-12.379%
2026-06-04	10.0600	10.0600	10.0600	10.0600	+17.661%	1	105	+8.350%
2026-06-02	8.8300	9.0000	8.5500	8.5500	-5.000%	14	104	+27.485%
2026-06-01	9.5000	9.5000	9.0000	9.0000	+4.651%	2	92	+21.111%
2026-05-29	9.2000	9.5400	8.6000	8.6000	-9.474%	6	91	+26.744%
2026-05-28	9.7900	9.7900	9.0700	9.5000	-6.126%	15	89	+14.737%
2026-05-27	10.5500	11.3500	10.0000	10.1200	-6.900%	11	83	+7.708%
2026-05-26	10.7500	10.9000	10.7000	10.8700	+1.779%	8	78	+0.276%
2026-05-22	10.2100	10.7600	10.2100	10.6800	-8.326%	55	72	+2.060%
2026-05-21	11.9000	11.9000	11.6500	11.6500	-14.086%	2	19	-6.438%
2026-05-20	13.5600	13.5600	13.5600	13.5600	-17.064%	1	19	-19.617%
2026-05-19	16.3500	16.3500	16.3500	16.3500	+31.855%	1	17	-33.333%
2026-05-14	12.7800	12.7800	12.3000	12.4000	-9.621%	5	17	-12.097%
2026-05-12	13.7200	13.7200	13.7200	13.7200	+8.716%	2	16	-20.554%
2026-05-11	13.4300	13.4300	12.6200	12.6200	-22.338%	6	16	-13.629%
2026-05-07	16.2500	16.2500	16.2500	16.2500	+8.406%	1	12	-32.923%
2026-05-06	14.9900	14.9900	14.9900	14.9900	-11.927%	2	11	-27.285%
2026-05-05	17.0200	17.0200	17.0200	17.0200	-3.020%	1	11	-35.958%
2026-05-01	17.5500	17.5500	17.5500	17.5500	-12.250%	1	11	-37.892%
2026-04-29	20.0000	20.0000	20.0000	20.0000	+3.359%	1	11	-45.500%
2026-04-27	19.3000	19.3500	19.3000	19.3500	-0.412%	7	10	-43.669%
2026-04-24	19.4400	19.4400	19.4300	19.4300	+7.944%	2	6	-43.901%
2026-04-23	18.0000	18.0000	18.0000	18.0000	-4.000%	1	4	-39.444%
2026-04-16	18.7500	18.7500	18.7500	18.7500	-30.888%	1	3	-41.867%
2026-03-27	27.1300	27.1300	27.1300	27.1300	+3.986%	1	2	-59.823%
2026-03-20	26.0900	26.0900	26.0900	26.0900	+0.811%	1	3	-58.222%
2026-02-13	25.8800	25.8800	25.8800	25.8800	-4.325%	1	1	-57.883%
2026-02-12	27.0000	27.0500	27.0000	27.0500	0.000%	2	1	-59.704%

.dark-mode .WNNbzM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WNNbzM{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261016P55IONQ Oct 16 2026 55.00 Put (IONQ261016P00055000)option OPRA

IONQ20261016P55
IONQ Oct 16 2026 55.00 Put (IONQ261016P00055000)
option OPRA