Dark

IONQ20261016P60
IONQ Oct 16 2026 60.00 Put (IONQ261016P00060000)
option OPRA

EOD

Oct 1, 2026

15.77+1.676%(+0.26)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	15.7900	15.7900	15.7700	15.7700	+1.676%	4	154	0.000%
2026-09-30	15.0200	15.6500	13.8000	15.5100	-0.257%	7	155	+1.676%
2026-09-29	15.5500	15.5500	15.5500	15.5500	+14.087%	3	154	+1.415%
2026-09-28	13.6300	13.6300	13.6300	13.6300	-4.685%	10	157	+15.701%
2026-09-25	14.2000	14.3000	14.2000	14.3000	-18.145%	13	157	+10.280%
2026-09-23	15.6300	17.6000	15.6300	17.4700	-11.320%	15	166	-9.731%
2026-09-21	19.7000	19.7000	19.7000	19.7000	-13.974%	2	158	-19.949%
2026-09-15	22.9000	22.9000	22.9000	22.9000	-0.435%	1	160	-31.135%
2026-09-11	22.6000	23.0000	22.5700	23.0000	+5.747%	12	161	-31.435%
2026-09-09	21.7500	21.7500	21.7500	21.7500	+5.839%	3	171	-27.494%
2026-09-08	20.5500	20.5500	20.5500	20.5500	-3.112%	30	174	-23.260%
2026-09-03	21.7000	21.7000	21.2100	21.2100	-3.371%	7	187	-25.648%
2026-09-01	21.9800	22.3400	21.9500	21.9500	+8.825%	7	190	-28.155%
2026-08-31	20.5300	20.5300	20.1700	20.1700	+7.861%	2	187	-21.815%
2026-08-27	19.6600	19.6600	18.7000	18.7000	-3.008%	3	187	-15.668%
2026-08-25	18.7500	19.2800	18.7500	19.2800	+0.942%	6	187	-18.205%
2026-08-24	18.5100	19.1000	18.5100	19.1000	-2.551%	8	181	-17.435%
2026-08-20	19.6000	19.6000	19.6000	19.6000	+17.015%	1	183	-19.541%
2026-08-18	16.3500	16.7500	16.3500	16.7500	+7.029%	3	184	-5.851%
2026-08-14	15.6500	15.6500	15.6500	15.6500	+2.623%	20	185	+0.767%
2026-08-13	15.9500	16.1500	15.2500	15.2500	-12.002%	5	205	+3.410%
2026-08-12	17.3300	17.3300	17.3300	17.3300	-8.307%	1	205	-9.002%
2026-08-11	18.9000	18.9000	18.9000	18.9000	-4.786%	1	204	-16.561%
2026-08-07	19.8500	19.8500	19.8500	19.8500	-2.839%	2	203	-20.554%
2026-08-06	20.5200	20.5200	20.4300	20.4300	-4.977%	2	201	-22.810%
2026-08-05	21.5000	21.5000	21.5000	21.5000	+3.865%	1	200	-26.651%
2026-08-04	21.5100	21.5100	20.7000	20.7000	-6.841%	4	200	-23.816%
2026-08-03	24.4500	24.4500	22.2200	22.2200	-12.347%	22	198	-29.028%
2026-07-31	24.5500	25.3500	24.5500	25.3500	-3.795%	39	203	-37.791%
2026-07-30	25.8500	26.3500	25.8500	26.3500	-2.768%	6	228	-40.152%
2026-07-28	27.7700	27.7700	27.1000	27.1000	+4.432%	2	222	-41.808%
2026-07-27	25.0000	25.9500	25.0000	25.9500	-6.587%	4	222	-39.229%
2026-07-24	27.0300	27.7800	27.0200	27.7800	+4.162%	33	220	-43.233%
2026-07-23	26.6700	26.6700	26.6700	26.6700	+2.656%	1	230	-40.870%
2026-07-22	25.9800	25.9800	25.9800	25.9800	+1.011%	1	230	-39.299%
2026-07-20	26.2500	26.2500	25.7200	25.7200	-5.511%	56	229	-38.686%
2026-07-17	27.0700	27.2200	27.0700	27.2200	+3.184%	2	245	-42.065%
2026-07-16	24.9300	26.3800	24.9300	26.3800	+10.146%	13	245	-40.220%
2026-07-15	23.9500	23.9500	23.9500	23.9500	+3.545%	4	235	-34.154%
2026-07-13	22.7800	23.1300	22.7800	23.1300	+20.469%	65	231	-31.820%
2026-07-09	19.2000	19.2000	19.2000	19.2000	+6.964%	1	234	-17.865%
2026-07-06	17.9500	17.9500	17.9500	17.9500	+2.865%	1	234	-12.145%
2026-07-02	17.4500	17.4500	17.4500	17.4500	+12.581%	1	235	-9.628%
2026-07-01	15.5000	15.5000	15.5000	15.5000	+0.649%	6	235	+1.742%
2026-06-30	15.4000	15.4000	15.4000	15.4000	-7.618%	1	235	+2.403%
2026-06-29	16.6700	16.6700	16.6700	16.6700	0.000%	2	235	-5.399%
2026-06-25	16.6700	16.6700	16.6700	16.6700	+6.111%	1	237	-5.399%
2026-06-24	15.2200	15.7100	15.0000	15.7100	+13.022%	4	236	+0.382%
2026-06-23	13.7000	13.9000	13.7000	13.9000	-1.068%	7	233	+13.453%
2026-06-22	13.9500	14.1000	12.9200	14.0500	-9.762%	77	226	+12.242%
2026-06-18	14.9600	15.5700	14.9600	15.5700	+10.191%	4	152	+1.285%
2026-06-16	13.9000	14.1300	13.9000	14.1300	+12.590%	31	152	+11.607%
2026-06-15	12.7500	12.8400	12.4500	12.5500	-12.847%	27	123	+25.657%
2026-06-12	14.2000	14.4000	13.7500	14.4000	-0.895%	52	102	+9.514%
2026-06-10	14.5300	14.5300	14.5300	14.5300	-5.157%	1	77	+8.534%
2026-06-09	13.2000	15.3200	13.2000	15.3200	+18.944%	16	76	+2.937%
2026-06-08	12.9200	12.9200	12.6700	12.8800	-8.000%	5	73	+22.438%
2026-06-05	13.6000	14.0000	13.6000	14.0000	+17.548%	11	71	+12.643%
2026-06-04	11.9100	11.9100	11.9100	11.9100	+4.199%	1	69	+32.410%
2026-06-03	11.4300	11.4300	11.4300	11.4300	-0.781%	1	68	+37.970%
2026-06-02	11.2000	11.5200	11.1000	11.5200	+0.261%	6	67	+36.892%
2026-06-01	10.8500	11.4900	10.8500	11.4900	+1.592%	6	66	+37.250%
2026-05-29	12.0000	12.0000	11.3100	11.3100	-3.745%	3	69	+39.434%
2026-05-28	12.8600	12.8600	11.7500	11.7500	-10.917%	15	68	+34.213%
2026-05-27	13.1900	13.1900	13.1900	13.1900	-3.370%	5	63	+19.560%
2026-05-26	13.6500	13.6500	13.6500	13.6500	+3.802%	1	61	+15.531%
2026-05-22	13.1000	13.1500	13.1000	13.1500	-9.310%	4	60	+19.924%
2026-05-21	14.5000	14.5000	14.5000	14.5000	-26.020%	1	60	+8.759%
2026-05-19	20.1500	20.1500	19.6000	19.6000	+6.522%	17	60	-19.541%
2026-05-18	18.4000	18.4000	18.4000	18.4000	+4.545%	5	59	-14.293%
2026-05-15	17.6000	17.6000	17.6000	17.6000	+14.658%	5	59	-10.398%
2026-05-14	15.6500	15.6500	15.3500	15.3500	-5.247%	23	59	+2.736%
2026-05-13	16.2000	16.2000	16.2000	16.2000	-6.358%	1	51	-2.654%
2026-05-12	16.5500	17.3000	16.5500	17.3000	+7.254%	22	51	-8.844%
2026-05-11	16.8900	16.8900	16.1300	16.1300	-30.474%	19	51	-2.232%
2026-04-27	23.2000	23.2000	23.2000	23.2000	+2.882%	3	11	-32.026%
2026-04-16	22.5500	22.5500	22.5500	22.5500	-18.885%	1	8	-30.067%
2026-04-14	27.8000	27.8000	27.8000	27.8000	-11.997%	1	8	-43.273%
2026-03-27	31.5900	31.5900	31.5900	31.5900	+3.067%	1	9	-50.079%
2026-03-26	30.6500	30.6500	30.6500	30.6500	+2.577%	4	8	-48.548%
2026-03-19	29.8800	29.8800	29.8800	29.8800	+5.695%	1	4	-47.222%
2026-03-09	28.2700	28.2700	28.2700	28.2700	-9.187%	1	5	-44.216%
2026-02-24	31.1300	31.1300	31.1300	31.1300	+5.240%	1	5	-49.341%
2026-02-13	29.5800	29.5800	29.5800	29.5800	-1.400%	1	6	-46.687%
2026-02-11	30.0000	30.0000	30.0000	30.0000	+2.319%	3	6	-47.433%
2026-02-04	29.3200	29.3200	29.3200	29.3200	+10.019%	1	4	-46.214%
2026-02-02	26.5000	26.6500	26.5000	26.6500	0.000%	7	4	-40.826%

.dark-mode .CkP930{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CkP930{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261016P60IONQ Oct 16 2026 60.00 Put (IONQ261016P00060000)option OPRA

IONQ20261016P60
IONQ Oct 16 2026 60.00 Put (IONQ261016P00060000)
option OPRA