Dark

IONQ20270115P10
IONQ Jan 15 2027 10.00 Put (IONQ270115P00010000)
option OPRA

EOD

Aug 5, 2026

0.1500-25.000%(-0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1600	0.1600	0.1500	0.1500	-25.000%	3	4,772	0.000%
2026-08-03	0.2000	0.2000	0.2000	0.2000	+25.000%	6	4,772	-25.000%
2026-07-31	0.1600	0.1600	0.1600	0.1600	-20.000%	3	4,778	-6.250%
2026-07-30	0.2200	0.2200	0.1800	0.2000	+11.111%	40	4,780	-25.000%
2026-07-29	0.1800	0.1800	0.1800	0.1800	-10.000%	3	4,780	-16.667%
2026-07-28	0.1700	0.2000	0.1700	0.2000	-13.043%	10	4,780	-25.000%
2026-07-22	0.2300	0.2300	0.2300	0.2300	+21.053%	1	4,779	-34.783%
2026-07-20	0.1900	0.1900	0.1900	0.1900	+5.556%	5	4,778	-21.053%
2026-07-16	0.1700	0.1800	0.1700	0.1800	-25.000%	16	4,778	-16.667%
2026-07-14	0.2300	0.2400	0.2300	0.2400	+50.000%	16	4,782	-37.500%
2026-07-13	0.1400	0.1600	0.1400	0.1600	-20.000%	8	4,775	-6.250%
2026-07-10	0.2000	0.2000	0.2000	0.2000	-31.034%	6	4,777	-25.000%
2026-07-09	0.3000	0.3000	0.2900	0.2900	+93.333%	2	4,777	-48.276%
2026-07-07	0.1500	0.1500	0.1500	0.1500	-25.000%	6	4,776	0.000%
2026-07-02	0.1500	0.2000	0.1500	0.2000	+33.333%	3	4,770	-25.000%
2026-07-01	0.1500	0.1500	0.1500	0.1500	0.000%	1	4,770	0.000%
2026-06-29	0.2500	0.2500	0.1500	0.1500	-25.000%	2	4,770	0.000%
2026-06-26	0.2000	0.2000	0.2000	0.2000	0.000%	10	4,770	-25.000%
2026-06-25	0.2000	0.2000	0.2000	0.2000	-20.000%	2	4,770	-25.000%
2026-06-24	0.2500	0.2500	0.2500	0.2500	+31.579%	5	4,771	-40.000%
2026-06-22	0.2700	0.2700	0.1900	0.1900	-5.000%	4	4,776	-21.053%
2026-06-18	0.2000	0.2000	0.2000	0.2000	0.000%	1	4,780	-25.000%
2026-06-17	0.2000	0.2000	0.2000	0.2000	-9.091%	1	4,780	-25.000%
2026-06-16	0.2200	0.2200	0.2200	0.2200	+10.000%	1	4,780	-31.818%
2026-06-15	0.2000	0.2000	0.2000	0.2000	-4.762%	4	4,781	-25.000%
2026-06-10	0.2100	0.2100	0.2100	0.2100	-16.000%	1	4,785	-28.571%
2026-06-09	0.2500	0.2500	0.2500	0.2500	+25.000%	1	4,786	-40.000%
2026-06-05	0.2000	0.2000	0.2000	0.2000	+11.111%	1	4,787	-25.000%
2026-06-02	0.1700	0.1800	0.1700	0.1800	-10.000%	3	4,787	-16.667%
2026-06-01	0.1500	0.2000	0.1500	0.2000	0.000%	13	4,789	-25.000%
2026-05-29	0.1700	0.2000	0.1700	0.2000	+33.333%	21	4,778	-25.000%
2026-05-28	0.1500	0.1500	0.1500	0.1500	-28.571%	12	4,799	0.000%
2026-05-27	0.2200	0.2200	0.2100	0.2100	-12.500%	4	4,799	-28.571%
2026-05-22	0.2000	0.2600	0.2000	0.2400	-4.000%	28	4,802	-37.500%
2026-05-13	0.2500	0.2600	0.2500	0.2500	-28.571%	20	4,809	-40.000%
2026-05-11	0.2700	0.3500	0.2700	0.3500	+40.000%	2	4,790	-57.143%
2026-05-08	0.2500	0.2500	0.2500	0.2500	-16.667%	5	4,790	-40.000%
2026-05-07	0.3000	0.3000	0.3000	0.3000	0.000%	29	4,795	-50.000%
2026-05-06	0.3200	0.3200	0.2500	0.3000	-6.250%	5	4,824	-50.000%
2026-05-05	0.2500	0.3200	0.2500	0.3200	-5.882%	6	4,826	-53.125%
2026-05-04	0.3400	0.3400	0.3400	0.3400	+30.769%	1	4,831	-55.882%
2026-04-30	0.2600	0.2600	0.2600	0.2600	-31.579%	20	4,832	-42.308%
2026-04-29	0.4200	0.4200	0.3800	0.3800	+52.000%	8	4,852	-60.526%
2026-04-28	0.2500	0.2500	0.2500	0.2500	-30.556%	1	4,844	-40.000%
2026-04-24	0.3600	0.3600	0.3600	0.3600	+5.882%	20	4,844	-58.333%
2026-04-22	0.3400	0.3400	0.3400	0.3400	+3.030%	1	4,824	-55.882%
2026-04-21	0.3300	0.3300	0.3300	0.3300	-17.500%	10	4,823	-54.545%
2026-04-20	0.4000	0.4000	0.4000	0.4000	-2.439%	10	4,833	-62.500%
2026-04-17	0.4100	0.4100	0.4100	0.4100	-24.074%	3	4,833	-63.415%
2026-04-16	0.5000	0.5400	0.5000	0.5400	+10.204%	3	4,833	-72.222%
2026-04-15	0.5200	0.5200	0.4900	0.4900	-22.222%	4	4,833	-69.388%
2026-04-14	0.6000	0.6300	0.6000	0.6300	-4.545%	19	4,832	-76.190%
2026-04-13	0.6800	0.6800	0.6600	0.6600	+6.452%	3	4,832	-77.273%
2026-04-10	0.6200	0.6300	0.5600	0.6200	-11.429%	24	4,833	-75.806%
2026-04-09	0.7000	0.7000	0.7000	0.7000	-1.408%	20	4,848	-78.571%
2026-04-07	0.7200	0.7200	0.7100	0.7100	+2.899%	7	4,848	-78.873%
2026-04-06	0.7000	0.7000	0.6900	0.6900	-5.479%	6	4,844	-78.261%
2026-04-02	0.7300	0.7300	0.7300	0.7300	0.000%	40	4,842	-79.452%
2026-04-01	0.7300	0.7300	0.7300	0.7300	-2.667%	2	4,842	-79.452%
2026-03-31	0.7200	0.7800	0.7200	0.7500	-6.250%	4	4,842	-80.000%
2026-03-30	0.7100	0.8000	0.7100	0.8000	+6.667%	120	4,841	-81.250%
2026-03-27	0.7200	0.8100	0.6600	0.7500	+10.294%	151	4,861	-80.000%
2026-03-26	0.5100	0.6800	0.5100	0.6800	+13.333%	32	4,913	-77.941%
2026-03-24	0.6600	0.6600	0.6000	0.6000	-7.692%	12	4,944	-75.000%
2026-03-23	0.6500	0.6500	0.6500	0.6500	0.000%	1	4,944	-76.923%
2026-03-20	0.6700	0.6700	0.6500	0.6500	+4.839%	11	4,944	-76.923%
2026-03-19	0.6000	0.7000	0.6000	0.6200	+12.727%	21	4,950	-75.806%
2026-03-18	0.5500	0.5500	0.5500	0.5500	-11.290%	1	4,968	-72.727%
2026-03-17	0.6200	0.6200	0.6200	0.6200	-7.463%	1	4,969	-75.806%
2026-03-16	0.6500	0.6700	0.6300	0.6700	+11.667%	1,845	4,969	-77.612%
2026-03-13	0.6000	0.6000	0.6000	0.6000	-7.692%	5	4,968	-75.000%
2026-03-12	0.6900	0.6900	0.6500	0.6500	-4.412%	12	4,973	-76.923%
2026-03-11	0.6700	0.6900	0.6600	0.6800	+1.493%	2,025	4,974	-77.941%
2026-03-10	0.7500	0.7500	0.6700	0.6700	-6.944%	50	5,080	-77.612%
2026-03-09	0.7500	0.7500	0.7200	0.7200	+2.857%	6	5,120	-79.167%
2026-03-06	0.6400	0.7500	0.6400	0.7000	+9.375%	118	5,121	-78.571%
2026-03-05	0.6900	0.6900	0.6000	0.6400	+8.475%	59	5,074	-76.563%
2026-03-04	0.6000	0.6000	0.5700	0.5900	-18.056%	32	5,074	-74.576%
2026-03-03	0.7200	0.7200	0.7200	0.7200	+20.000%	4	5,101	-79.167%
2026-03-02	0.6000	0.6000	0.6000	0.6000	-34.066%	11	5,101	-75.000%
2026-02-27	0.9100	0.9100	0.9100	0.9100	+51.667%	1	5,111	-83.516%
2026-02-26	0.7000	0.7000	0.5500	0.6000	-17.808%	35	5,111	-75.000%
2026-02-25	0.7500	0.8700	0.7300	0.7300	-8.750%	86	5,186	-79.452%
2026-02-24	0.8500	0.8500	0.8000	0.8000	-5.882%	2	5,186	-81.250%
2026-02-23	0.8000	0.8500	0.7800	0.8500	+3.659%	108	5,185	-82.353%
2026-02-19	0.8200	0.8200	0.8200	0.8200	+5.128%	10	5,227	-81.707%
2026-02-18	0.7800	0.7800	0.7800	0.7800	+5.405%	2	5,227	-80.769%
2026-02-17	0.7400	0.7400	0.7400	0.7400	-7.500%	6	5,229	-79.730%
2026-02-13	0.8000	0.8000	0.8000	0.8000	-12.088%	1	5,229	-81.250%
2026-02-12	0.7800	0.9100	0.7800	0.9100	+16.667%	52	5,229	-83.516%
2026-02-10	0.7700	0.7800	0.7700	0.7800	-3.704%	32	5,259	-80.769%
2026-02-09	0.8000	0.9200	0.8000	0.8100	-2.410%	249	5,259	-81.481%
2026-02-06	0.9100	0.9100	0.8000	0.8300	-9.783%	14	5,497	-81.928%
2026-02-05	0.7200	1.0600	0.7200	0.9200	+31.429%	37	5,500	-83.696%
2026-02-04	0.6000	0.7600	0.5300	0.7000	+25.000%	101	5,505	-78.571%
2026-02-03	0.5600	0.5600	0.5600	0.5600	+21.739%	2	5,510	-73.214%
2026-02-02	0.4900	0.5900	0.4600	0.4600	-13.208%	172	5,510	-67.391%
2026-01-30	0.4800	0.5300	0.4800	0.5300	+15.217%	223	5,480	-71.698%
2026-01-29	0.4500	0.4600	0.4500	0.4600	+2.222%	2	5,485	-67.391%
2026-01-28	0.4500	0.4500	0.4500	0.4500	0.000%	5	5,486	-66.667%
2026-01-27	0.4500	0.4500	0.4500	0.4500	-6.250%	3	5,486	-66.667%
2026-01-26	0.4800	0.4800	0.4800	0.4800	0.000%	1	5,486	-68.750%
2026-01-23	0.4500	0.4800	0.4500	0.4800	+11.628%	150	5,486	-68.750%
2026-01-22	0.4300	0.4300	0.4300	0.4300	0.000%	13	5,430	-65.116%
2026-01-21	0.4300	0.5000	0.4300	0.4300	-4.444%	223	5,443	-65.116%
2026-01-20	0.4000	0.4500	0.4000	0.4500	-4.255%	13	5,542	-66.667%
2026-01-16	0.4500	0.4700	0.4500	0.4700	+9.302%	11	5,542	-68.085%
2026-01-15	0.4300	0.4300	0.4300	0.4300	+7.500%	2	5,542	-65.116%
2026-01-12	0.4500	0.4500	0.4000	0.4000	-11.111%	2	5,544	-62.500%
2026-01-09	0.4500	0.4500	0.4500	0.4500	0.000%	12	5,544	-66.667%
2026-01-07	0.4100	0.4500	0.4100	0.4500	-10.000%	61	5,556	-66.667%
2026-01-05	0.5100	0.5100	0.5000	0.5000	-3.846%	2	5,566	-70.000%
2026-01-02	0.5300	0.5300	0.5200	0.5200	-1.887%	32	5,566	-71.154%
2025-12-31	0.5300	0.5300	0.5100	0.5300	0.000%	69	5,614	-71.698%
2025-12-30	0.5200	0.5300	0.5200	0.5300	-3.636%	111	5,614	-71.698%
2025-12-29	0.5500	0.5500	0.5500	0.5500	+5.769%	151	5,622	-72.727%
2025-12-26	0.5400	0.5400	0.5200	0.5200	-5.455%	3	5,600	-71.154%
2025-12-22	0.5500	0.5500	0.5500	0.5500	0.000%	2	5,598	-72.727%
2025-12-19	0.5500	0.5500	0.5500	0.5500	+3.774%	10	5,598	-72.727%
2025-12-18	0.5300	0.5300	0.5300	0.5300	-3.636%	1	5,598	-71.698%
2025-12-17	0.5500	0.5500	0.5100	0.5500	-1.786%	51	5,598	-72.727%
2025-12-16	0.5500	0.5600	0.5100	0.5600	-1.754%	273	5,597	-73.214%
2025-12-15	0.5700	0.5700	0.5700	0.5700	+1.786%	9	5,596	-73.684%
2025-12-12	0.5700	0.5700	0.5600	0.5600	-3.448%	6	5,596	-73.214%
2025-12-10	0.5800	0.5800	0.5800	0.5800	-10.769%	4	5,593	-74.138%
2025-12-09	0.6500	0.6500	0.6500	0.6500	+8.333%	4	5,597	-76.923%
2025-12-08	0.6000	0.6000	0.6000	0.6000	-7.692%	1	5,593	-75.000%
2025-12-05	0.5800	0.6500	0.5800	0.6500	+3.175%	4	5,592	-76.923%
2025-12-04	0.6100	0.6300	0.6100	0.6300	-3.077%	13	5,592	-76.190%
2025-12-03	0.6500	0.6500	0.6500	0.6500	-5.797%	4	5,594	-76.923%
2025-12-02	0.6900	0.6900	0.6900	0.6900	-1.429%	5	5,598	-78.261%
2025-12-01	0.7300	0.7300	0.7000	0.7000	-6.667%	11	5,598	-78.571%
2025-11-28	0.7500	0.7500	0.7500	0.7500	+1.351%	10	5,607	-80.000%
2025-11-26	0.7500	0.7500	0.7400	0.7400	-1.333%	25	5,610	-79.730%
2025-11-25	0.8700	0.8700	0.7500	0.7500	-1.316%	15	5,610	-80.000%
2025-11-24	0.8900	0.8900	0.7600	0.7600	-11.628%	9	5,621	-80.263%
2025-11-21	0.8600	0.9600	0.8600	0.8600	0.000%	34	5,619	-82.558%
2025-11-20	0.8100	0.8600	0.6900	0.8600	+19.444%	13	5,614	-82.558%
2025-11-19	0.7500	0.7500	0.7000	0.7200	-2.703%	9	5,618	-79.167%
2025-11-18	0.7200	0.7500	0.7200	0.7400	0.000%	43	5,624	-79.730%
2025-11-17	0.7800	0.8500	0.7300	0.7400	-12.941%	41	5,649	-79.730%
2025-11-14	0.8200	0.9800	0.7500	0.8500	+2.410%	42	5,625	-82.353%
2025-11-13	0.7000	0.8500	0.7000	0.8300	+22.059%	38	5,600	-81.928%
2025-11-12	0.6800	0.6800	0.6800	0.6800	-2.857%	10	5,594	-77.941%
2025-11-11	0.7000	0.7000	0.7000	0.7000	+6.061%	2	5,594	-78.571%
2025-11-10	0.6600	0.6600	0.6600	0.6600	-5.714%	1	5,594	-77.273%
2025-11-07	0.7500	0.7500	0.6800	0.7000	-2.778%	68	5,594	-78.571%
2025-11-06	0.7400	0.7400	0.7000	0.7200	0.000%	10	5,590	-79.167%
2025-11-05	0.7000	0.7200	0.7000	0.7200	+2.857%	8	5,589	-79.167%
2025-11-04	0.8000	0.9500	0.6000	0.7000	0.000%	104	5,589	-78.571%
2025-11-03	0.7000	0.7100	0.6800	0.7000	+7.692%	67	5,433	-78.571%
2025-10-31	0.6800	0.7500	0.6500	0.6500	-8.451%	17	5,433	-76.923%
2025-10-30	0.7000	0.7100	0.7000	0.7100	-5.333%	16	5,433	-78.873%
2025-10-29	0.7500	0.7500	0.7500	0.7500	-6.250%	1	5,424	-80.000%
2025-10-28	0.7400	0.8000	0.7400	0.8000	+17.647%	15	5,423	-81.250%
2025-10-27	0.8000	0.8000	0.6100	0.6800	-20.000%	255	5,219	-77.941%
2025-10-24	0.7000	0.8500	0.6400	0.8500	+8.974%	114	5,219	-82.353%
2025-10-23	0.7400	0.7800	0.7300	0.7800	+2.632%	34	5,214	-80.769%
2025-10-22	0.7600	1.0000	0.7400	0.7600	-3.797%	182	5,241	-80.263%
2025-10-21	0.7300	0.8000	0.7200	0.7900	+8.219%	83	5,202	-81.013%
2025-10-20	0.7300	0.9000	0.6500	0.7300	+1.389%	78	5,183	-79.452%
2025-10-17	0.7900	0.7900	0.7200	0.7200	0.000%	240	5,185	-79.167%
2025-10-16	0.7300	0.7600	0.6500	0.7200	-13.253%	106	5,063	-79.167%
2025-10-15	0.7500	0.8300	0.6800	0.8300	+20.290%	32	5,062	-81.928%
2025-10-14	0.6600	0.7100	0.6400	0.6900	+9.524%	295	5,061	-78.261%
2025-10-13	0.6300	0.6500	0.5700	0.6300	-12.500%	353	5,270	-76.190%
2025-10-10	0.6500	0.7200	0.5800	0.7200	+20.000%	88	5,090	-79.167%
2025-10-09	0.6500	0.6500	0.6000	0.6000	0.000%	443	5,077	-75.000%
2025-10-08	0.6500	0.6500	0.5800	0.6000	0.000%	163	4,892	-75.000%
2025-10-07	0.6000	0.6500	0.5800	0.6000	-4.762%	1,104	4,522	-75.000%
2025-10-06	0.6700	0.7000	0.5500	0.6300	+12.500%	2,618	4,522	-76.190%
2025-10-03	0.6300	0.6700	0.5600	0.5600	-8.197%	60	2,738	-73.214%
2025-10-02	0.6300	0.6300	0.6100	0.6100	-1.613%	6	2,706	-75.410%
2025-10-01	0.6600	0.6600	0.5500	0.6200	+1.639%	55	2,703	-75.806%
2025-09-30	0.6300	0.7900	0.6000	0.6100	-1.613%	334	2,728	-75.410%
2025-09-29	0.7000	0.7000	0.5900	0.6200	-6.061%	110	2,703	-75.806%
2025-09-26	0.6400	0.8000	0.6400	0.6600	+1.538%	134	2,605	-77.273%
2025-09-25	0.6500	0.6900	0.5200	0.6500	+8.333%	483	2,516	-76.923%
2025-09-24	0.6000	0.6000	0.5500	0.6000	+3.448%	81	2,294	-75.000%
2025-09-23	0.5300	0.6000	0.5300	0.5800	+5.455%	55	2,259	-74.138%
2025-09-22	0.5400	0.6000	0.5300	0.5500	0.000%	21	2,212	-72.727%
2025-09-19	0.5000	0.6600	0.5000	0.5500	+1.852%	93	2,198	-72.727%
2025-09-18	0.5500	0.5500	0.4800	0.5400	+1.887%	49	2,121	-72.222%
2025-09-17	0.5700	0.5700	0.5000	0.5300	+3.922%	211	2,094	-71.698%
2025-09-16	0.5100	0.5500	0.5000	0.5100	+15.909%	25	2,078	-70.588%
2025-09-15	0.4700	0.5000	0.4400	0.4400	-15.385%	133	2,055	-65.909%
2025-09-12	0.5100	0.5200	0.4700	0.5200	-8.772%	44	1,943	-71.154%
2025-09-11	0.5500	0.5700	0.5500	0.5700	+3.636%	515	1,940	-73.684%
2025-09-10	0.5500	0.5500	0.5500	0.5500	-11.290%	1	1,487	-72.727%
2025-09-09	0.6500	0.6500	0.6200	0.6200	-15.068%	25	1,487	-75.806%
2025-09-08	0.6100	0.7500	0.6100	0.7300	+4.286%	45	1,511	-79.452%
2025-09-05	0.6300	0.7000	0.6300	0.7000	+16.667%	25	1,539	-78.571%
2025-09-03	0.6000	0.6000	0.6000	0.6000	-4.762%	16	1,559	-75.000%
2025-09-02	0.6600	0.6600	0.6200	0.6300	+1.613%	62	1,559	-76.190%
2025-08-28	0.6200	0.6200	0.6200	0.6200	-7.463%	3	1,519	-75.806%
2025-08-25	0.6700	0.6700	0.6700	0.6700	+3.077%	3	1,522	-77.612%
2025-08-22	0.7000	0.7000	0.6500	0.6500	-13.333%	85	1,519	-76.923%
2025-08-21	0.7500	0.7500	0.7500	0.7500	-2.597%	1	1,515	-80.000%
2025-08-20	0.7700	0.7700	0.7700	0.7700	-18.947%	2	1,514	-80.519%
2025-08-19	0.7300	0.9500	0.7300	0.9500	+28.378%	4	1,516	-84.211%
2025-08-18	0.7400	0.7400	0.7300	0.7400	0.000%	5	1,514	-79.730%
2025-08-14	0.7000	0.7400	0.7000	0.7400	+7.246%	7	1,510	-79.730%
2025-08-12	0.6900	0.6900	0.6900	0.6900	-1.429%	1	1,513	-78.261%
2025-08-11	0.7000	0.7300	0.7000	0.7000	-7.895%	11	1,513	-78.571%
2025-08-08	0.7500	0.7700	0.7400	0.7600	-10.588%	27	1,508	-80.263%
2025-08-07	0.8500	0.8500	0.8500	0.8500	+8.974%	1	1,504	-82.353%
2025-08-06	0.7100	0.8000	0.7100	0.7800	+4.000%	14	1,504	-80.769%
2025-08-05	0.8300	0.8300	0.7500	0.7500	-9.639%	25	1,495	-80.000%
2025-08-04	0.7800	0.8300	0.7800	0.8300	-3.488%	2	1,503	-81.928%
2025-08-01	1.0100	1.0100	0.7900	0.8600	+1.176%	107	1,504	-82.558%
2025-07-31	0.8500	0.8500	0.7900	0.8500	-14.141%	163	1,509	-82.353%
2025-07-29	0.7800	0.9900	0.7700	0.9900	+1.020%	13	1,601	-84.848%
2025-07-28	0.8400	0.9800	0.8300	0.9800	+18.072%	15	1,601	-84.694%
2025-07-25	0.8000	0.8300	0.8000	0.8300	-6.742%	12	1,614	-81.928%
2025-07-24	0.8900	0.8900	0.8900	0.8900	+12.658%	6	1,604	-83.146%
2025-07-23	0.7900	0.7900	0.7900	0.7900	-7.059%	1	1,603	-81.013%
2025-07-22	0.8800	0.8800	0.8500	0.8500	-3.409%	150	1,603	-82.353%
2025-07-21	0.8000	0.8800	0.8000	0.8800	+1.149%	7	1,535	-82.955%
2025-07-18	0.8100	0.8700	0.8100	0.8700	-1.136%	7	1,537	-82.759%
2025-07-17	0.9200	1.0000	0.8800	0.8800	-4.348%	12	1,541	-82.955%
2025-07-16	0.9200	0.9200	0.9200	0.9200	-12.381%	1	1,542	-83.696%
2025-07-11	1.0600	1.0600	1.0500	1.0500	0.000%	4	1,541	-85.714%
2025-07-10	1.2500	1.2500	1.0500	1.0500	-4.545%	5	1,543	-85.714%
2025-07-09	1.0100	1.1000	1.0100	1.1000	+6.796%	2	1,544	-86.364%
2025-07-08	1.0600	1.1000	1.0000	1.0300	-6.364%	11	1,544	-85.437%
2025-07-07	1.1000	1.1000	1.1000	1.1000	-4.348%	4	1,545	-86.364%
2025-07-03	1.2500	1.2500	1.1500	1.1500	+3.604%	6	1,545	-86.957%
2025-07-02	1.3000	1.3000	1.1100	1.1100	-14.615%	3	1,545	-86.486%
2025-07-01	1.3000	1.3000	1.3000	1.3000	+13.043%	2	1,543	-88.462%
2025-06-30	1.2500	1.2500	1.1500	1.1500	-5.738%	4	1,543	-86.957%
2025-06-27	1.2500	1.2500	1.2200	1.2200	-0.813%	11	1,543	-87.705%
2025-06-26	1.2100	1.2300	1.2100	1.2300	-4.651%	2	1,553	-87.805%
2025-06-25	1.2900	1.2900	1.2900	1.2900	0.000%	3	1,553	-88.372%
2025-06-24	1.3300	1.3300	1.2200	1.2900	-3.731%	25	1,553	-88.372%
2025-06-23	1.3900	1.3900	1.3400	1.3400	-4.286%	3	1,554	-88.806%
2025-06-20	1.3500	1.4000	1.3500	1.4000	-5.405%	8	1,555	-89.286%
2025-06-16	1.4800	1.6500	1.4700	1.4800	+4.225%	13	1,556	-89.865%
2025-06-13	1.4200	1.4800	1.4200	1.4200	-8.387%	14	1,555	-89.437%
2025-06-12	1.8400	1.8400	1.5000	1.5500	-7.186%	20	1,555	-90.323%
2025-06-11	1.5500	1.8500	1.4400	1.6700	+19.286%	19	1,544	-91.018%
2025-06-10	1.4000	1.4000	1.4000	1.4000	-3.448%	2	1,542	-89.286%
2025-06-09	1.5000	1.5000	1.4500	1.4500	+1.399%	3	1,541	-89.655%
2025-06-06	1.4500	1.4500	1.4300	1.4300	-5.298%	12	1,539	-89.510%
2025-06-05	1.4800	1.5300	1.4800	1.5100	+1.342%	40	1,540	-90.066%
2025-06-03	1.5400	1.5400	1.4900	1.4900	-3.871%	21	1,540	-89.933%
2025-06-02	1.8400	1.8400	1.5500	1.5500	-8.824%	3	1,559	-90.323%
2025-05-30	1.6000	1.7000	1.5500	1.7000	+21.429%	12	1,559	-91.176%
2025-05-29	1.6400	1.6800	1.4000	1.4000	-6.667%	17	1,557	-89.286%
2025-05-28	1.6000	1.6000	1.5000	1.5000	0.000%	11	1,547	-90.000%
2025-05-27	1.6300	1.6300	1.5000	1.5000	0.000%	89	1,547	-90.000%
2025-05-23	1.6500	1.7500	1.5000	1.5000	-4.459%	242	1,434	-90.000%
2025-05-22	1.5500	1.6000	1.4300	1.5700	-12.778%	69	1,434	-90.446%
2025-05-19	1.8000	1.8000	1.8000	1.8000	+5.882%	1	1,383	-91.667%
2025-05-14	1.7000	1.7000	1.7000	1.7000	-5.556%	2	1,383	-91.176%
2025-05-13	1.7000	1.8000	1.7000	1.8000	-0.552%	11	1,383	-91.667%
2025-05-12	2.0000	2.0000	1.8100	1.8100	-3.723%	3	1,382	-91.713%
2025-05-08	2.0200	2.1800	1.8800	1.8800	-16.444%	11	1,382	-92.021%
2025-05-07	2.2700	2.2700	2.2500	2.2500	-1.747%	54	1,387	-93.333%
2025-05-06	2.2900	2.2900	2.2900	2.2900	+4.091%	5	1,437	-93.450%
2025-05-02	2.2100	2.2100	2.2000	2.2000	-6.383%	36	1,437	-93.182%
2025-05-01	2.3500	2.3500	2.3500	2.3500	-0.844%	1	1,455	-93.617%
2025-04-29	2.3700	2.3700	2.3700	2.3700	-5.578%	5	1,455	-93.671%
2025-04-28	2.5100	2.5100	2.5100	2.5100	+4.583%	10	1,455	-94.024%
2025-04-25	2.3000	2.4000	2.2200	2.4000	-7.692%	8	1,455	-93.750%
2025-04-24	2.6000	2.6000	2.6000	2.6000	+1.167%	25	1,455	-94.231%
2025-04-23	2.3500	2.5700	2.3500	2.5700	-10.140%	7	1,448	-94.163%
2025-04-21	2.8600	2.8600	2.8600	2.8600	+4.000%	1	1,452	-94.755%
2025-04-15	2.7500	2.7500	2.7500	2.7500	-1.786%	2	1,452	-94.545%
2025-04-14	2.8000	2.8000	2.8000	2.8000	-10.256%	1	1,454	-94.643%
2025-04-08	3.1200	3.1200	3.1200	3.1200	-3.704%	1	1,453	-95.192%
2025-04-07	3.5000	3.5000	3.0000	3.2400	+1.250%	28	1,454	-95.370%
2025-04-04	2.8000	3.2500	2.8000	3.2000	+16.364%	16	1,458	-95.313%
2025-04-03	2.6800	2.7500	2.6800	2.7500	+8.696%	251	1,454	-94.545%
2025-04-02	2.5000	2.5300	2.4900	2.5300	-2.317%	4	1,591	-94.071%
2025-04-01	2.5900	2.5900	2.5900	2.5900	-3.717%	8	1,593	-94.208%
2025-03-31	2.7300	2.7300	2.6700	2.6900	+0.749%	13	1,585	-94.424%
2025-03-28	2.6700	2.6700	2.6300	2.6700	+3.891%	10	1,577	-94.382%
2025-03-27	2.5000	2.5700	2.4800	2.5700	+3.629%	9	1,576	-94.163%
2025-03-26	2.4900	2.5200	2.4800	2.4800	-0.800%	9	1,575	-93.952%
2025-03-25	2.4600	2.5400	2.4600	2.5000	-10.714%	4	1,574	-94.000%
2025-03-21	2.8000	2.8000	2.8000	2.8000	-0.709%	10	1,574	-94.643%
2025-03-20	2.8200	2.8200	2.8200	2.8200	+8.046%	1	1,569	-94.681%
2025-03-19	2.6100	2.6100	2.6100	2.6100	-1.509%	3	1,569	-94.253%
2025-03-18	2.6500	2.6500	2.6500	2.6500	+3.516%	5	1,566	-94.340%
2025-03-17	2.5200	2.6000	2.5000	2.5600	0.000%	6	1,561	-94.141%
2025-03-14	2.6400	2.6900	2.5600	2.5600	-7.581%	12	1,555	-94.141%
2025-03-13	2.8700	2.8700	2.7700	2.7700	+0.362%	3	1,551	-94.585%
2025-03-12	2.9200	2.9200	2.7600	2.7600	-12.102%	6	1,551	-94.565%
2025-03-10	3.1000	3.1400	3.1000	3.1400	+4.667%	2	1,544	-95.223%
2025-03-07	2.9700	3.0100	2.8900	3.0000	+1.695%	60	1,544	-95.000%
2025-03-06	2.9100	2.9500	2.9100	2.9500	+5.735%	2	1,542	-94.915%
2025-03-05	2.9100	2.9100	2.7900	2.7900	-4.124%	9	1,542	-94.624%
2025-03-04	2.9100	2.9100	2.9100	2.9100	+0.345%	1	1,539	-94.845%
2025-03-03	2.5300	2.9000	2.5200	2.9000	+7.807%	6	1,538	-94.828%
2025-02-28	2.7600	2.7600	2.6700	2.6900	+1.509%	24	1,538	-94.424%
2025-02-27	2.4200	2.6500	2.4200	2.6500	+6.855%	31	1,547	-94.340%
2025-02-25	2.4800	2.4800	2.4800	2.4800	+3.333%	5	1,537	-93.952%
2025-02-24	2.4000	2.4000	2.4000	2.4000	+1.266%	3	1,537	-93.750%
2025-02-21	2.2800	2.5300	2.2800	2.3700	+3.947%	32	1,538	-93.671%
2025-02-20	2.3600	2.3600	2.2800	2.2800	-3.390%	16	1,542	-93.421%
2025-02-19	2.3000	2.3600	2.3000	2.3600	+7.273%	25	1,533	-93.644%
2025-02-14	2.2000	2.2000	2.2000	2.2000	-1.345%	10	1,553	-93.182%
2025-02-13	2.2600	2.2600	2.2300	2.2300	-14.231%	5	1,548	-93.274%
2025-02-10	2.6000	2.6000	2.6000	2.6000	+15.556%	1	1,548	-94.231%
2025-02-07	2.1500	2.3000	2.1500	2.2500	+1.810%	264	1,549	-93.333%
2025-02-06	2.2100	2.2100	2.2100	2.2100	+0.455%	1	1,419	-93.213%
2025-02-05	2.3000	2.3000	2.2000	2.2000	-1.786%	31	1,418	-93.182%
2025-02-04	2.2500	2.2500	2.2400	2.2400	-4.681%	3	1,387	-93.304%
2025-01-31	2.4500	2.4500	2.3000	2.3500	-7.115%	62	1,386	-93.617%
2025-01-30	2.5000	2.5500	2.5000	2.5300	+2.846%	21	1,356	-94.071%
2025-01-29	2.4700	2.5200	2.4600	2.4600	-7.170%	10	1,357	-93.902%
2025-01-28	2.1100	2.6500	2.1100	2.6500	-1.852%	3	1,349	-94.340%
2025-01-27	2.5000	2.7000	2.5000	2.7000	+1.887%	303	1,348	-94.444%
2025-01-22	2.6000	2.6500	2.6000	2.6500	-5.694%	6	1,351	-94.340%
2025-01-17	2.8100	2.8100	2.8100	2.8100	-3.767%	2	1,344	-94.662%
2025-01-16	2.9200	2.9200	2.9200	2.9200	+2.456%	1	1,344	-94.863%
2025-01-15	2.7700	2.8500	2.7700	2.8500	-14.414%	12	1,344	-94.737%
2025-01-14	3.4000	3.4000	3.3300	3.3300	+2.462%	40	1,342	-95.495%
2025-01-13	3.1300	3.2500	3.0000	3.2500	+8.333%	58	1,382	-95.385%
2025-01-10	3.1300	3.2500	2.8700	3.0000	-6.542%	162	1,333	-95.000%
2025-01-08	2.4500	3.4000	2.4500	3.2100	+38.961%	109	1,287	-95.327%
2025-01-07	2.3100	2.3100	2.3100	2.3100	+0.435%	2	1,287	-93.506%
2025-01-06	2.3400	2.3600	2.2700	2.3000	-9.449%	415	1,289	-93.478%
2024-12-30	2.5400	2.5400	2.5400	2.5400	+2.008%	2	1,289	-94.094%
2024-12-27	2.5500	2.5500	2.4900	2.4900	-0.400%	6	1,287	-93.976%
2024-12-26	2.5000	2.5000	2.5000	2.5000	0.000%	2	1,284	-94.000%
2024-12-20	2.5000	2.5000	2.5000	2.5000	-7.407%	12	1,284	-94.000%
2024-12-18	2.5000	2.7000	2.5000	2.7000	+3.846%	4	1,272	-94.444%
2024-12-17	2.6000	2.6000	2.6000	2.6000	+18.182%	10	1,269	-94.231%
2024-12-13	2.2000	2.2000	2.2000	2.2000	-22.807%	4	1,260	-93.182%
2024-12-12	2.9000	2.9000	2.8500	2.8500	-4.362%	2	1,260	-94.737%
2024-12-11	2.9900	3.1500	2.9800	2.9800	+8.364%	13	1,260	-94.966%
2024-12-10	2.8500	2.8500	2.7500	2.7500	+0.733%	16	1,260	-94.545%
2024-12-09	2.6200	2.7300	2.5900	2.7300	+10.081%	62	1,275	-94.505%
2024-12-05	2.4400	2.5600	2.4400	2.4800	-4.981%	9	1,217	-93.952%
2024-12-04	2.6500	2.7100	2.6000	2.6100	+0.385%	84	1,217	-94.253%
2024-12-03	2.6000	2.8200	2.6000	2.6000	0.000%	125	1,164	-94.231%
2024-12-02	2.5700	2.6000	2.5000	2.6000	+18.182%	48	1,158	-94.231%
2024-11-29	2.1900	2.2700	2.1900	2.2000	-15.058%	42	1,172	-93.182%
2024-11-27	2.5900	2.5900	2.5900	2.5900	+4.858%	2	1,190	-94.208%
2024-11-26	2.4400	2.4700	2.4400	2.4700	-1.200%	24	1,190	-93.927%
2024-11-25	2.5000	2.5400	2.2700	2.5000	-5.303%	336	1,214	-94.000%
2024-11-21	2.6800	2.6800	2.5900	2.6400	-0.752%	45	1,277	-94.318%
2024-11-19	2.8800	2.9500	2.6600	2.6600	-11.333%	150	1,320	-94.361%
2024-11-18	2.7500	3.0000	2.7500	3.0000	+13.208%	3	1,418	-95.000%
2024-11-15	2.6600	2.7300	2.6500	2.6500	+6.000%	26	1,418	-94.340%
2024-11-14	3.1400	3.1400	2.5000	2.5000	-2.344%	28	1,431	-94.000%
2024-11-13	2.5600	2.8100	2.2500	2.5600	+1.186%	225	1,449	-94.141%
2024-11-11	2.2200	2.6400	2.2200	2.5300	+13.964%	30	1,638	-94.071%
2024-11-08	2.3000	2.5000	2.1800	2.2200	-6.329%	1,518	1,641	-93.243%
2024-11-07	2.4500	2.7100	2.1500	2.3700	-22.295%	704	1,314	-93.671%
2024-11-06	3.0500	3.0500	3.0500	3.0500	-14.085%	1	1,412	-95.082%
2024-11-01	3.6000	3.6500	3.5500	3.5500	+12.698%	8	1,412	-95.775%
2024-10-30	3.1000	3.2500	3.1000	3.1500	-3.077%	78	1,412	-95.238%
2024-10-29	3.2500	3.3000	3.2000	3.2500	+4.839%	13	1,412	-95.385%
2024-10-28	3.2500	3.2500	3.0900	3.1000	-3.727%	15	1,412	-95.161%
2024-10-23	3.2200	3.2200	3.2200	3.2200	+3.871%	20	1,412	-95.342%
2024-10-21	3.1100	3.2000	2.9700	3.1000	+16.105%	30	1,412	-95.161%
2024-10-18	2.6700	2.6700	2.6700	2.6700	-22.157%	6	1,412	-94.382%
2024-10-17	3.4300	3.4300	3.4300	3.4300	-13.165%	1	1,412	-95.627%
2024-10-11	3.9500	3.9500	3.9500	3.9500	-1.250%	2	1,412	-96.203%
2024-10-10	4.0000	4.0000	4.0000	4.0000	-2.439%	5	1,412	-96.250%
2024-10-09	4.0000	4.2500	4.0000	4.1000	+4.061%	749	1,407	-96.341%
2024-10-08	4.0900	4.1000	3.9400	3.9400	+2.338%	659	659	-96.193%
2024-09-27	4.2500	4.2500	3.8500	3.8500	-14.444%	4	9	-96.104%
2024-09-17	4.1300	4.5000	4.1300	4.5000	-6.250%	6	8	-96.667%
2024-09-16	4.9200	4.9200	4.8000	4.8000	0.000%	2	2	-96.875%

.dark-mode .b37kR4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b37kR4{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115P10IONQ Jan 15 2027 10.00 Put (IONQ270115P00010000)option OPRA

IONQ20270115P10
IONQ Jan 15 2027 10.00 Put (IONQ270115P00010000)
option OPRA