Dark

IONQ20270115P15
IONQ Jan 15 2027 15.00 Put (IONQ270115P00015000)
option OPRA

EOD

Aug 5, 2026

0.4000-4.762%(-0.0200)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.4300	0.4900	0.3900	0.4000	-4.762%	40	4,480	0.000%
2026-08-04	0.4200	0.4200	0.4200	0.4200	-14.286%	100	4,476	-4.762%
2026-08-03	0.5900	0.6000	0.4900	0.4900	-14.035%	29	4,476	-18.367%
2026-07-31	0.5700	0.5700	0.5700	0.5700	-21.918%	32	4,497	-29.825%
2026-07-30	0.7500	0.7600	0.7200	0.7300	-14.118%	86	4,497	-45.205%
2026-07-29	0.8600	0.8600	0.7800	0.8500	+10.390%	18	4,537	-52.941%
2026-07-28	0.7700	0.8700	0.7500	0.7700	-7.229%	132	4,544	-48.052%
2026-07-24	0.8300	0.8300	0.8300	0.8300	+3.750%	2	4,490	-51.807%
2026-07-23	0.9300	0.9400	0.7500	0.8000	-1.235%	44	4,488	-50.000%
2026-07-22	0.8300	0.8300	0.8100	0.8100	-1.220%	2	4,472	-50.617%
2026-07-17	0.8800	0.8800	0.8200	0.8200	+6.494%	53	4,471	-51.220%
2026-07-16	0.7200	0.7700	0.6900	0.7700	+11.594%	5	4,422	-48.052%
2026-07-15	0.6700	0.6900	0.6700	0.6900	+6.154%	32	4,423	-42.029%
2026-07-14	0.6000	0.6600	0.6000	0.6500	0.000%	170	4,423	-38.462%
2026-07-13	0.5700	0.6500	0.5700	0.6500	+25.000%	2	4,423	-38.462%
2026-07-09	0.5200	0.5200	0.5200	0.5200	-7.143%	1	4,423	-23.077%
2026-07-07	0.4600	0.5600	0.4400	0.5600	+21.739%	12	4,423	-28.571%
2026-07-06	0.5000	0.5000	0.4400	0.4600	-16.364%	23	4,425	-13.043%
2026-07-02	0.4500	0.5500	0.4500	0.5500	-3.509%	101	4,339	-27.273%
2026-06-26	0.5700	0.5700	0.5700	0.5700	0.000%	1	4,339	-29.825%
2026-06-25	0.5800	0.5800	0.5700	0.5700	+18.750%	2	4,339	-29.825%
2026-06-22	0.4800	0.4800	0.4800	0.4800	-5.882%	6	4,338	-16.667%
2026-06-18	0.5100	0.5100	0.5100	0.5100	+2.000%	1	4,345	-21.569%
2026-06-17	0.5000	0.5000	0.5000	0.5000	-7.407%	5	4,345	-20.000%
2026-06-16	0.5400	0.5400	0.5400	0.5400	-6.897%	1	4,345	-25.926%
2026-06-12	0.5600	0.5800	0.5600	0.5800	-14.706%	5	4,345	-31.034%
2026-06-11	0.6800	0.6800	0.6800	0.6800	-2.857%	2	4,348	-41.176%
2026-06-10	0.7000	0.7000	0.7000	0.7000	+37.255%	5	4,350	-42.857%
2026-06-08	0.5000	0.5100	0.5000	0.5100	-15.000%	13	4,350	-21.569%
2026-06-05	0.5100	0.6000	0.5100	0.6000	+33.333%	4	4,347	-33.333%
2026-06-04	0.4700	0.4700	0.4500	0.4500	-2.174%	23	4,347	-11.111%
2026-06-02	0.4600	0.4600	0.4600	0.4600	+2.222%	6	4,349	-13.043%
2026-06-01	0.4500	0.4500	0.4500	0.4500	-10.000%	1	4,349	-11.111%
2026-05-29	0.5000	0.5000	0.5000	0.5000	+4.167%	5	4,349	-20.000%
2026-05-28	0.4800	0.4800	0.4800	0.4800	-26.154%	2	4,349	-16.667%
2026-05-26	0.6500	0.6500	0.6500	0.6500	-7.143%	10	4,349	-38.462%
2026-05-21	0.5200	0.7000	0.5200	0.7000	-1.408%	6	4,339	-42.857%
2026-05-20	0.7100	0.7100	0.7100	0.7100	+1.429%	1	4,339	-43.662%
2026-05-15	0.7000	0.7000	0.7000	0.7000	+7.692%	1	4,335	-42.857%
2026-05-14	0.6400	0.6500	0.6400	0.6500	-7.143%	6	4,336	-38.462%
2026-05-11	0.7000	0.7500	0.7000	0.7000	-12.500%	31	4,342	-42.857%
2026-05-07	0.7700	0.8300	0.7700	0.8000	+1.266%	7	4,331	-50.000%
2026-05-06	0.7900	0.7900	0.7900	0.7900	-7.059%	7	4,332	-49.367%
2026-05-05	0.8000	0.8500	0.8000	0.8500	-11.458%	6	4,336	-52.941%
2026-04-30	0.9500	0.9800	0.9500	0.9600	-4.000%	50	4,342	-58.333%
2026-04-29	1.1400	1.1500	1.0000	1.0000	0.000%	23	4,340	-60.000%
2026-04-28	0.9800	1.0000	0.9800	1.0000	+3.093%	7	4,328	-60.000%
2026-04-27	1.1500	1.1500	0.9700	0.9700	+2.105%	3	4,328	-58.763%
2026-04-23	0.9300	1.0100	0.9200	0.9500	+5.556%	57	4,329	-57.895%
2026-04-22	0.9200	0.9200	0.9000	0.9000	+3.448%	3	4,369	-55.556%
2026-04-21	0.8800	0.8800	0.8700	0.8700	-3.333%	5	4,366	-54.023%
2026-04-20	0.9300	0.9300	0.9000	0.9000	-15.094%	37	4,366	-55.556%
2026-04-17	1.0700	1.1400	0.9800	1.0600	-3.636%	54	4,396	-62.264%
2026-04-16	1.2000	1.2000	1.1000	1.1000	-8.333%	8	4,392	-63.636%
2026-04-15	1.3500	1.3500	1.1700	1.2000	-17.241%	29	4,395	-66.667%
2026-04-14	1.4200	1.5500	1.4200	1.4500	-14.706%	13	4,396	-72.414%
2026-04-13	1.7500	1.7500	1.7000	1.7000	-5.556%	5	4,396	-76.471%
2026-04-10	1.8000	1.8000	1.8000	1.8000	+2.273%	30	4,397	-77.778%
2026-04-09	1.7300	1.7600	1.7300	1.7600	+4.762%	4	4,397	-77.273%
2026-04-08	1.6500	1.7100	1.6500	1.6800	-10.160%	6	4,395	-76.190%
2026-04-07	1.9500	2.0300	1.8700	1.8700	+3.889%	61	4,394	-78.610%
2026-04-06	1.8000	1.8000	1.8000	1.8000	-5.263%	5	4,384	-77.778%
2026-04-02	1.8700	1.9800	1.8500	1.9000	+1.604%	28	4,402	-78.947%
2026-04-01	1.8700	1.8800	1.8500	1.8700	+2.747%	41	4,402	-78.610%
2026-03-31	1.8500	1.9000	1.8200	1.8200	-11.220%	35	4,429	-78.022%
2026-03-30	2.0000	2.1700	1.8600	2.0500	+7.895%	131	4,421	-80.488%
2026-03-27	1.7600	1.9000	1.7600	1.9000	+9.827%	20	4,445	-78.947%
2026-03-26	1.6300	1.8000	1.6100	1.7300	+16.892%	11	4,448	-76.879%
2026-03-25	1.5300	1.5300	1.4800	1.4800	-1.333%	4	4,448	-72.973%
2026-03-24	1.5000	1.6500	1.4500	1.5000	-1.961%	62	4,449	-73.333%
2026-03-23	1.6100	1.6100	1.5300	1.5300	-7.273%	12	4,490	-73.856%
2026-03-20	1.6900	1.6900	1.6500	1.6500	-4.070%	17	4,491	-75.758%
2026-03-19	1.7500	1.7500	1.7200	1.7200	+7.500%	2	4,500	-76.744%
2026-03-16	1.6000	1.6000	1.6000	1.6000	-1.840%	1	4,499	-75.000%
2026-03-13	1.6800	1.6800	1.6300	1.6300	+5.161%	2	4,499	-75.460%
2026-03-11	1.6400	1.6400	1.5500	1.5500	-10.405%	4	4,499	-74.194%
2026-03-09	1.7600	1.7600	1.7300	1.7300	+11.613%	100	4,500	-76.879%
2026-03-06	1.6000	1.6000	1.5500	1.5500	-1.899%	21	4,550	-74.194%
2026-03-05	1.5800	1.5800	1.5800	1.5800	+5.333%	1	4,530	-74.684%
2026-03-02	1.5700	1.5700	1.5000	1.5000	+10.294%	25	4,529	-73.333%
2026-02-26	1.4500	1.5000	1.3600	1.3600	-22.727%	61	4,514	-70.588%
2026-02-25	1.8000	1.8000	1.7200	1.7600	-10.660%	4	4,520	-77.273%
2026-02-24	2.0600	2.0600	1.9700	1.9700	-1.500%	29	4,520	-79.695%
2026-02-23	1.2700	2.1000	1.2700	2.0000	+5.263%	6	4,496	-80.000%
2026-02-20	1.9000	1.9000	1.9000	1.9000	-12.037%	15	4,496	-78.947%
2026-02-12	2.1800	2.1800	2.1600	2.1600	+13.684%	2	4,481	-81.481%
2026-02-11	1.9000	1.9000	1.9000	1.9000	+0.529%	1	4,483	-78.947%
2026-02-10	1.8900	1.8900	1.8900	1.8900	-10.000%	1	4,482	-78.836%
2026-02-09	2.0000	2.1000	2.0000	2.1000	+10.526%	11	4,483	-80.952%
2026-02-06	2.0500	2.0500	1.8200	1.9000	-19.492%	25	4,472	-78.947%
2026-02-05	2.0000	2.3600	2.0000	2.3600	+18.000%	160	4,472	-83.051%
2026-02-04	1.6000	2.0000	1.6000	2.0000	+32.450%	32	4,418	-80.000%
2026-02-03	1.3800	1.5500	1.3800	1.5100	+8.633%	71	4,428	-73.510%
2026-02-02	1.3500	1.3900	1.3500	1.3900	-0.714%	120	4,455	-71.223%
2026-01-30	1.3000	1.4000	1.3000	1.4000	+12.903%	6	4,336	-71.429%
2026-01-29	1.0700	1.2400	1.0700	1.2400	+8.772%	4	4,335	-67.742%
2026-01-27	1.0800	1.1400	1.0800	1.1400	-7.317%	10	4,336	-64.912%
2026-01-26	1.0300	1.2300	1.0300	1.2300	+6.957%	8	4,331	-67.480%
2026-01-23	1.1500	1.1500	1.1500	1.1500	-2.542%	100	4,336	-65.217%
2026-01-22	1.2500	1.2500	1.1800	1.1800	+2.609%	10	4,321	-66.102%
2026-01-21	1.1500	1.1500	1.1500	1.1500	+12.745%	100	4,321	-65.217%
2026-01-20	1.0800	1.1000	1.0200	1.0200	-7.273%	42	4,221	-60.784%
2026-01-15	1.0200	1.1000	1.0200	1.1000	+1.852%	27	4,222	-63.636%
2026-01-14	1.0800	1.0800	1.0800	1.0800	+6.931%	2	4,220	-62.963%
2026-01-13	1.0100	1.0100	1.0100	1.0100	-8.182%	1	4,220	-60.396%
2026-01-12	1.1000	1.1000	1.1000	1.1000	-0.901%	21	4,219	-63.636%
2026-01-09	1.1000	1.1300	1.1000	1.1100	-7.500%	33	4,219	-63.964%
2026-01-08	1.2000	1.2000	1.2000	1.2000	+4.348%	1	4,237	-66.667%
2026-01-07	1.1700	1.1700	1.1500	1.1500	+4.545%	5	4,236	-65.217%
2026-01-06	1.1700	1.1800	1.1000	1.1000	-5.172%	3	4,237	-63.636%
2026-01-05	1.1300	1.1600	1.1200	1.1600	+1.754%	64	4,248	-65.517%
2026-01-02	1.3000	1.3000	1.1400	1.1400	-15.556%	8	4,248	-64.912%
2025-12-29	1.3500	1.3500	1.3500	1.3500	+4.651%	10	4,245	-70.370%
2025-12-26	1.1100	1.2900	1.1100	1.2900	+7.500%	15	4,255	-68.992%
2025-12-24	1.2000	1.2000	1.2000	1.2000	+2.564%	1	4,256	-66.667%
2025-12-23	1.1400	1.1700	1.1400	1.1700	+2.632%	10	4,256	-65.812%
2025-12-22	1.2900	1.2900	1.1400	1.1400	-8.800%	14	4,259	-64.912%
2025-12-19	1.3500	1.3500	1.2500	1.2500	-3.846%	4	4,250	-68.000%
2025-12-18	1.4500	1.4500	1.3000	1.3000	-10.345%	2	4,252	-69.231%
2025-12-17	1.4500	1.4500	1.4500	1.4500	-9.375%	1	4,251	-72.414%
2025-12-15	1.6000	1.6000	1.6000	1.6000	+29.032%	1	4,252	-75.000%
2025-12-12	1.3000	1.3000	1.2400	1.2400	-3.876%	5	4,253	-67.742%
2025-12-10	1.3000	1.3000	1.2500	1.2900	-4.444%	13	4,252	-68.992%
2025-12-09	1.3500	1.3500	1.3500	1.3500	-6.250%	2	4,241	-70.370%
2025-12-05	1.2500	1.4400	1.2500	1.4400	+6.667%	5	4,241	-72.222%
2025-12-04	1.4600	1.4600	1.3000	1.3500	-11.184%	40	4,242	-70.370%
2025-12-03	1.5200	1.5200	1.5200	1.5200	-0.654%	30	4,212	-73.684%
2025-12-02	1.5500	1.6500	1.5000	1.5300	-3.774%	2,018	4,190	-73.856%
2025-12-01	1.6400	1.7000	1.5800	1.5900	+1.923%	2,252	4,286	-74.843%
2025-11-28	1.6100	1.6600	1.5600	1.5600	-3.106%	23	4,698	-74.359%
2025-11-26	2.0600	2.0600	1.6100	1.6100	-6.936%	11	4,716	-75.155%
2025-11-24	1.8400	1.8400	1.7300	1.7300	-19.907%	32	4,716	-76.879%
2025-11-21	2.2600	2.2600	2.1600	2.1600	+12.500%	3	4,746	-81.481%
2025-11-20	1.8500	1.9600	1.8500	1.9200	+16.364%	8	4,745	-79.167%
2025-11-19	1.6000	1.6500	1.6000	1.6500	-2.941%	30	4,744	-75.758%
2025-11-18	1.7500	1.7700	1.7000	1.7000	0.000%	14	4,769	-76.471%
2025-11-17	1.8100	1.8300	1.7000	1.7000	-5.556%	12	4,770	-76.471%
2025-11-14	1.9100	1.9100	1.7500	1.8000	+0.559%	72	4,771	-77.778%
2025-11-13	1.7300	2.0000	1.7300	1.7900	+15.484%	463	4,789	-77.654%
2025-11-12	1.5200	1.6500	1.5200	1.5500	+4.730%	50	4,940	-74.194%
2025-11-11	1.5300	1.5300	1.4500	1.4800	-1.333%	13	4,940	-72.973%
2025-11-10	1.4500	1.5000	1.4500	1.5000	0.000%	20	4,940	-73.333%
2025-11-07	1.5000	1.5000	1.5000	1.5000	0.000%	10	4,938	-73.333%
2025-11-06	1.5300	1.5300	1.5000	1.5000	-20.635%	16	4,938	-73.333%
2025-11-05	1.6200	1.8900	1.6000	1.8900	+15.244%	9	4,924	-78.836%
2025-11-04	1.6400	1.6400	1.6400	1.6400	+9.333%	1	4,917	-75.610%
2025-11-03	1.5500	1.5500	1.5000	1.5000	-1.961%	2	4,915	-73.333%
2025-10-30	1.6300	1.6300	1.5200	1.5300	0.000%	3	4,915	-73.856%
2025-10-29	1.5300	1.5300	1.5300	1.5300	-4.375%	1	4,914	-73.856%
2025-10-28	1.5000	1.6000	1.5000	1.6000	+3.226%	6	4,913	-75.000%
2025-10-27	1.5500	1.5500	1.5500	1.5500	-3.727%	10	4,907	-74.194%
2025-10-24	1.7000	1.7000	1.5800	1.6100	-4.734%	63	4,907	-75.155%
2025-10-23	1.7100	1.7200	1.6000	1.6900	-1.170%	49	4,907	-76.331%
2025-10-22	1.7900	1.7900	1.6000	1.7100	+6.875%	9	4,861	-76.608%
2025-10-21	1.5900	1.6500	1.5900	1.6000	+3.896%	13	4,860	-75.000%
2025-10-20	1.5300	2.0000	1.2500	1.5400	+2.667%	15	4,854	-74.026%
2025-10-17	1.6500	1.6500	1.5000	1.5000	-6.250%	589	4,854	-73.333%
2025-10-16	1.5000	1.6000	1.5000	1.6000	+7.383%	55	4,416	-75.000%
2025-10-15	1.5700	1.5700	1.4900	1.4900	+3.472%	11	4,411	-73.154%
2025-10-14	1.3000	1.4400	1.3000	1.4400	+17.073%	17	4,410	-72.222%
2025-10-13	1.2800	1.2800	1.2300	1.2300	-3.150%	4	4,409	-67.480%
2025-10-10	1.2500	1.4800	1.2400	1.2700	+1.600%	468	4,408	-68.504%
2025-10-09	1.2500	1.2500	1.2500	1.2500	-5.303%	20	3,977	-68.000%
2025-10-08	1.2800	1.4500	1.2800	1.3200	+9.091%	46	3,977	-69.697%
2025-10-07	2.0000	2.0000	1.1500	1.2100	+3.419%	381	3,759	-66.942%
2025-10-06	1.3000	1.3000	1.1700	1.1700	-2.500%	3,496	3,759	-65.812%
2025-10-03	1.2500	1.2500	1.2000	1.2000	-4.000%	23	777	-66.667%
2025-10-02	1.2600	1.3500	1.2500	1.2500	-3.846%	18	754	-68.000%
2025-10-01	1.3100	1.3100	1.2700	1.3000	-0.763%	157	744	-69.231%
2025-09-30	1.3800	1.3800	1.3100	1.3100	-15.484%	9	801	-69.466%
2025-09-29	1.3500	1.5500	1.3500	1.5500	+4.027%	2	792	-74.194%
2025-09-26	1.3400	1.5000	1.3400	1.4900	+14.615%	44	791	-73.154%
2025-09-25	1.3800	1.3800	1.2600	1.3000	-1.515%	97	788	-69.231%
2025-09-24	1.2900	1.3500	1.2500	1.3200	+5.600%	16	756	-69.697%
2025-09-23	1.2500	1.2500	1.0100	1.2500	+4.167%	28	748	-68.000%
2025-09-22	1.2000	1.2000	1.2000	1.2000	+4.348%	1	732	-66.667%
2025-09-19	1.2400	1.2400	1.1000	1.1500	+1.770%	18	732	-65.217%
2025-09-18	1.1300	1.1300	1.1300	1.1300	-5.833%	1	742	-64.602%
2025-09-17	1.1800	1.2000	1.1800	1.2000	+9.091%	11	741	-66.667%
2025-09-16	1.1400	1.1400	1.1000	1.1000	0.000%	45	740	-63.636%
2025-09-15	1.1000	1.1000	1.1000	1.1000	-5.983%	50	732	-63.636%
2025-09-12	1.2500	1.2500	1.0600	1.1700	-9.302%	137	683	-65.812%
2025-09-11	1.2900	1.2900	1.2900	1.2900	-5.147%	1	578	-68.992%
2025-09-10	1.5000	1.5000	1.3600	1.3600	-1.449%	60	577	-70.588%
2025-09-09	1.4200	1.4200	1.3800	1.3800	-6.757%	21	600	-71.014%
2025-09-08	1.4800	1.4800	1.4800	1.4800	+3.497%	1	600	-72.973%
2025-09-05	1.4900	1.4900	1.4300	1.4300	-0.694%	26	599	-72.028%
2025-09-04	1.4400	1.4400	1.4400	1.4400	+2.857%	1	599	-72.222%
2025-09-03	1.4000	1.4000	1.4000	1.4000	0.000%	1	599	-71.429%
2025-09-02	1.4500	1.4500	1.4000	1.4000	-6.040%	23	599	-71.429%
2025-08-27	1.5000	1.5000	1.4900	1.4900	-5.696%	2	600	-73.154%
2025-08-25	1.5800	1.5800	1.5800	1.5800	-1.863%	1	602	-74.684%
2025-08-22	1.5900	1.6500	1.5600	1.6100	-7.471%	24	602	-75.155%
2025-08-21	1.7400	1.8300	1.7400	1.7400	-8.421%	9	617	-77.011%
2025-08-20	1.8500	1.9000	1.8500	1.9000	+13.772%	4	615	-78.947%
2025-08-15	1.7500	1.7500	1.6600	1.6700	-1.765%	68	615	-76.048%
2025-08-14	1.6800	1.7000	1.6800	1.7000	+1.796%	2	618	-76.471%
2025-08-13	1.6700	1.6700	1.6700	1.6700	+7.742%	10	616	-76.048%
2025-08-12	1.5100	1.5900	1.5000	1.5500	-8.824%	10	626	-74.194%
2025-08-08	1.7200	1.7400	1.7000	1.7000	-9.574%	5	626	-76.471%
2025-08-07	1.8800	1.8800	1.8800	1.8800	+4.444%	1	625	-78.723%
2025-08-06	1.6600	1.9000	1.6600	1.8000	+1.695%	4	625	-77.778%
2025-08-05	1.7700	1.7700	1.7700	1.7700	-7.330%	10	625	-77.401%
2025-08-04	1.9100	1.9100	1.9100	1.9100	+3.243%	2	635	-79.058%
2025-07-31	1.9400	1.9400	1.8500	1.8500	+1.648%	2	635	-78.378%
2025-07-30	1.8000	1.8200	1.8000	1.8200	-1.622%	65	635	-78.022%
2025-07-25	1.8500	1.8500	1.8500	1.8500	-3.141%	1	570	-78.378%
2025-07-24	1.9100	1.9100	1.9100	1.9100	-0.521%	4	570	-79.058%
2025-07-23	1.9200	1.9200	1.9200	1.9200	-4.000%	1	574	-79.167%
2025-07-22	1.9200	2.0000	1.9000	2.0000	+8.696%	14	574	-80.000%
2025-07-21	1.7700	1.8500	1.7700	1.8400	-2.128%	17	562	-78.261%
2025-07-18	2.2600	2.2600	1.8800	1.8800	-6.000%	7	564	-78.723%
2025-07-17	2.0200	2.0200	2.0000	2.0000	-4.762%	3	564	-80.000%
2025-07-16	2.1500	2.1500	2.1000	2.1000	-47.500%	21	563	-80.952%
2025-07-15	2.0400	4.0000	2.0400	4.0000	+83.486%	10	564	-90.000%
2025-07-14	2.3500	2.3500	2.1800	2.1800	-0.909%	17	563	-81.651%
2025-07-11	2.3000	2.3000	2.1700	2.2000	+3.286%	13	554	-81.818%
2025-07-10	2.1100	2.1300	2.1100	2.1300	-3.182%	89	546	-81.221%
2025-07-09	2.2200	2.2200	2.2000	2.2000	-0.452%	11	555	-81.818%
2025-07-08	2.2100	2.2100	2.2100	2.2100	-3.913%	1	555	-81.900%
2025-07-07	2.4000	2.4000	2.3000	2.3000	+2.222%	4	555	-82.609%
2025-07-03	2.2500	2.2500	2.2500	2.2500	-5.063%	1	556	-82.222%
2025-07-02	2.8000	2.8000	2.3500	2.3700	-8.494%	13	556	-83.122%
2025-07-01	2.5900	2.5900	2.5900	2.5900	+7.917%	1	548	-84.556%
2025-06-30	2.4000	2.4000	2.3000	2.4000	-10.112%	14	547	-83.333%
2025-06-27	2.5500	2.6700	2.4800	2.6700	+8.980%	14	535	-85.019%
2025-06-26	2.5800	2.5800	2.4000	2.4500	-5.769%	6	535	-83.673%
2025-06-25	2.6000	2.6000	2.6000	2.6000	+6.996%	6	534	-84.615%
2025-06-24	2.5500	2.5500	2.4300	2.4300	-8.302%	6	534	-83.539%
2025-06-23	2.7000	2.7000	2.6500	2.6500	+3.113%	3	533	-84.906%
2025-06-20	2.7700	2.9800	2.5700	2.5700	-17.097%	56	533	-84.436%
2025-06-17	3.1500	3.1800	3.0800	3.1000	+0.649%	16	541	-87.097%
2025-06-16	3.1300	3.3000	3.0800	3.0800	-3.750%	28	531	-87.013%
2025-06-13	3.2500	3.2500	3.0500	3.2000	+1.911%	46	532	-87.500%
2025-06-12	3.1900	3.3000	3.1400	3.1400	-0.317%	23	521	-87.261%
2025-06-11	3.1500	3.2500	3.0300	3.1500	+5.000%	18	513	-87.302%
2025-06-10	3.0000	3.0800	2.9800	3.0000	0.000%	9	508	-86.667%
2025-06-09	3.0600	3.0600	2.9800	3.0000	-7.692%	9	508	-86.667%
2025-06-06	3.1300	3.2500	3.0700	3.2500	-2.985%	6	509	-87.692%
2025-06-05	3.3300	3.3500	3.1000	3.3500	+6.349%	14	509	-88.060%
2025-06-04	3.1800	3.2800	3.0800	3.1500	+1.613%	58	505	-87.302%
2025-06-03	3.2400	3.2400	3.0700	3.1000	-0.641%	37	474	-87.097%
2025-06-02	3.4900	3.4900	3.1100	3.1200	-4.000%	16	473	-87.179%
2025-05-30	3.5000	3.5000	3.2000	3.2500	+5.519%	50	473	-87.692%
2025-05-29	3.1000	3.2000	3.0500	3.0800	+4.762%	47	473	-87.013%
2025-05-28	3.0500	3.1000	2.9400	2.9400	+1.031%	20	472	-86.395%
2025-05-27	3.0500	3.1900	2.8500	2.9100	-3.322%	55	469	-86.254%
2025-05-23	3.5100	3.5100	3.0100	3.0100	-1.954%	238	369	-86.711%
2025-05-22	3.2000	3.3500	3.0000	3.0700	-12.536%	21	369	-86.971%
2025-05-21	3.3800	3.5100	3.3800	3.5100	+4.776%	6	358	-88.604%
2025-05-20	3.3500	3.3500	3.3500	3.3500	-4.286%	1	352	-88.060%
2025-05-19	3.5500	3.5500	3.5000	3.5000	+2.941%	4	352	-88.571%
2025-05-16	3.0000	3.4000	3.0000	3.4000	-2.857%	28	353	-88.235%
2025-05-14	3.5000	3.5000	3.5000	3.5000	-0.285%	4	342	-88.571%
2025-05-13	3.6100	3.6500	3.5100	3.5100	-6.150%	23	341	-88.604%
2025-05-12	3.7900	3.7900	3.7400	3.7400	-6.030%	2	323	-89.305%
2025-05-09	3.9500	3.9800	3.9500	3.9800	+5.570%	12	321	-89.950%
2025-05-08	3.7600	3.7700	3.7600	3.7700	-18.043%	3	323	-89.390%
2025-05-06	4.6000	4.6000	4.6000	4.6000	+4.545%	1	321	-91.304%
2025-05-05	4.4000	4.4000	4.4000	4.4000	+2.326%	1	320	-90.909%
2025-05-02	4.4500	4.4500	4.3000	4.3000	-4.444%	10	320	-90.698%
2025-05-01	4.7300	4.7300	4.5000	4.5000	-3.433%	26	323	-91.111%
2025-04-29	4.6600	4.6600	4.6600	4.6600	-0.851%	2	299	-91.416%
2025-04-28	4.7500	4.7500	4.7000	4.7000	+3.297%	2	299	-91.489%
2025-04-25	4.6500	4.6500	4.5500	4.5500	-3.191%	4	297	-91.209%
2025-04-24	4.7000	4.7000	4.7000	4.7000	-7.662%	1	295	-91.489%
2025-04-21	5.0900	5.0900	5.0900	5.0900	+6.485%	2	295	-92.141%
2025-04-15	5.2000	5.2000	4.7800	4.7800	-15.845%	6	293	-91.632%
2025-04-14	5.4200	5.6800	5.4200	5.6800	+6.168%	5	288	-92.958%
2025-04-11	5.3500	5.3500	5.3500	5.3500	-0.926%	2	287	-92.523%
2025-04-10	5.4000	5.4000	5.4000	5.4000	+2.467%	1	286	-92.593%
2025-04-09	6.0000	6.0000	5.2700	5.2700	-16.349%	6	285	-92.410%
2025-04-08	6.4000	6.4000	6.3000	6.3000	+5.000%	28	284	-93.651%
2025-04-07	5.9000	6.0000	5.6400	6.0000	+0.167%	32	285	-93.333%
2025-04-04	5.6000	6.1400	5.6000	5.9900	+14.095%	20	300	-93.322%
2025-04-03	5.4600	5.4600	5.2500	5.2500	+8.247%	8	296	-92.381%
2025-04-02	4.7700	4.8500	4.7700	4.8500	0.000%	4	292	-91.753%
2025-04-01	4.8500	4.8500	4.8500	4.8500	-6.731%	1	292	-91.753%
2025-03-31	5.0000	5.2000	5.0000	5.2000	+0.971%	21	291	-92.308%
2025-03-28	5.2000	5.3200	5.1500	5.1500	+0.390%	40	270	-92.233%
2025-03-27	5.1300	5.1300	5.1300	5.1300	+0.195%	2	266	-92.203%
2025-03-26	5.1200	5.1200	5.1200	5.1200	+4.490%	3	265	-92.188%
2025-03-25	4.8000	4.9000	4.7500	4.9000	-8.240%	5	265	-91.837%
2025-03-20	5.3400	5.3400	5.3400	5.3400	+2.692%	1	264	-92.509%
2025-03-19	5.2000	5.2000	5.2000	5.2000	-2.622%	1	265	-92.308%
2025-03-18	5.3400	5.3400	5.3400	5.3400	+7.445%	3	265	-92.509%
2025-03-14	5.3200	5.3400	4.9700	4.9700	-12.807%	110	264	-91.952%
2025-03-13	5.7000	5.8000	5.7000	5.7000	+3.636%	124	366	-92.982%
2025-03-12	5.8500	5.8500	5.3500	5.5000	-12.698%	15	366	-92.727%
2025-03-11	6.3000	6.3000	6.3000	6.3000	+0.478%	30	354	-93.651%
2025-03-10	6.2000	6.2700	6.2000	6.2700	+8.103%	6	354	-93.620%
2025-03-07	5.8700	5.8700	5.8000	5.8000	+7.407%	12	357	-93.103%
2025-03-06	5.4000	5.4000	5.4000	5.4000	-2.703%	1	350	-92.593%
2025-03-04	5.8000	5.8000	5.5500	5.5500	+0.909%	11	350	-92.793%
2025-03-03	5.2500	5.5000	5.1900	5.5000	+5.769%	78	347	-92.727%
2025-02-28	5.2000	5.2000	5.2000	5.2000	+0.971%	6	329	-92.308%
2025-02-27	4.9800	5.1500	4.9800	5.1500	+10.278%	11	329	-92.233%
2025-02-26	4.6900	4.8200	4.4500	4.6700	-8.251%	122	327	-91.435%
2025-02-25	4.9600	5.0900	4.9600	5.0900	+9.462%	2	206	-92.141%
2025-02-24	4.6500	4.6500	4.6500	4.6500	+0.432%	1	206	-91.398%
2025-02-21	4.6300	4.6300	4.6300	4.6300	+0.652%	2	205	-91.361%
2025-02-19	4.5500	4.6000	4.5500	4.6000	+3.371%	2	204	-91.304%
2025-02-18	4.4500	4.4500	4.4500	4.4500	-4.301%	10	203	-91.011%
2025-02-13	4.2600	4.6500	4.2600	4.6500	+9.412%	2	192	-91.398%
2025-02-12	4.4500	4.4500	4.2500	4.2500	0.000%	28	192	-90.588%
2025-02-11	4.3000	4.3000	4.2500	4.2500	+2.410%	3	186	-90.588%
2025-02-10	4.1500	4.1500	4.1500	4.1500	-1.891%	7	186	-90.361%
2025-02-07	4.2800	4.3300	4.1900	4.2300	-3.645%	40	179	-90.544%
2025-02-06	4.3900	4.3900	4.3900	4.3900	-2.444%	1	164	-90.888%
2025-02-03	4.5000	4.5000	4.5000	4.5000	-2.174%	15	163	-91.111%
2025-01-31	4.6000	4.6000	4.6000	4.6000	-4.167%	6	163	-91.304%
2025-01-28	4.8000	4.8000	4.8000	4.8000	0.000%	1	165	-91.667%
2025-01-27	4.4400	4.8000	4.4400	4.8000	-1.031%	11	164	-91.667%
2025-01-23	4.8500	4.8500	4.8500	4.8500	-1.822%	10	174	-91.753%
2025-01-22	4.8600	4.9400	4.8600	4.9400	+1.856%	11	174	-91.903%
2025-01-21	5.2200	5.2200	4.5000	4.8500	-8.491%	48	168	-91.753%
2025-01-15	5.3000	5.3000	5.3000	5.3000	-4.505%	1	131	-92.453%
2025-01-14	5.0000	5.7200	5.0000	5.5500	-1.770%	13	132	-92.793%
2025-01-10	5.7100	5.7100	5.6400	5.6500	-7.377%	10	120	-92.920%
2025-01-08	5.1500	6.2000	5.0500	6.1000	+21.032%	36	98	-93.443%
2024-12-31	5.0400	5.0400	5.0400	5.0400	-8.029%	10	98	-92.063%
2024-12-26	5.4800	5.4800	5.4800	5.4800	+11.837%	1	98	-92.701%
2024-12-23	4.9000	4.9000	4.9000	4.9000	-12.500%	5	98	-91.837%
2024-12-19	5.2000	5.6000	5.2000	5.6000	+34.940%	5	93	-92.857%
2024-12-18	5.0000	5.0000	4.1500	4.1500	-5.034%	6	96	-90.361%
2024-12-17	6.0000	6.0000	4.3700	4.3700	-8.000%	7	98	-90.847%
2024-12-06	4.7500	4.7500	4.7500	4.7500	-2.263%	40	92	-91.579%
2024-12-05	4.8600	4.8600	4.8600	4.8600	+1.250%	1	94	-91.770%
2024-12-02	4.8000	4.8000	4.8000	4.8000	+1.053%	20	93	-91.667%
2024-11-25	4.7500	4.7500	4.7500	4.7500	+2.592%	1	73	-91.579%
2024-11-22	4.6300	4.6300	4.6300	4.6300	-8.858%	2	72	-91.361%
2024-11-14	5.0800	5.0800	5.0800	5.0800	+14.157%	1	71	-92.126%
2024-11-08	4.5600	4.5600	4.4500	4.4500	-19.964%	72	72	-91.011%
2024-11-07	5.5600	5.5600	5.5600	5.5600	-8.852%	5	48	-92.806%
2024-11-06	6.1000	6.1000	6.1000	6.1000	-8.955%	10	46	-93.443%
2024-11-01	6.7000	6.7000	6.7000	6.7000	+22.040%	20	56	-94.030%
2024-10-25	5.4000	5.4900	5.4000	5.4900	-12.300%	6	46	-92.714%
2024-10-24	6.2400	6.2600	6.2300	6.2600	+1.131%	10	43	-93.610%
2024-10-21	6.0600	6.2000	6.0600	6.1900	0.000%	5	33	-93.538%
2024-10-18	6.1400	6.1900	6.1400	6.1900	-7.335%	54	28	-93.538%
2024-10-16	6.6800	6.6800	6.6800	6.6800	0.000%	1	1	-94.012%

.dark-mode .bvGLFG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bvGLFG{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115P15IONQ Jan 15 2027 15.00 Put (IONQ270115P00015000)option OPRA

IONQ20270115P15
IONQ Jan 15 2027 15.00 Put (IONQ270115P00015000)
option OPRA