Dark

IONQ20270115P20
IONQ Jan 15 2027 20.00 Put (IONQ270115P00020000)
option OPRA

EOD

Sep 30, 2026

0.1600-15.789%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1500	0.1600	0.1500	0.1600	-15.789%	2	7,607	0.000%
2026-09-29	0.1100	0.1900	0.1100	0.1900	+18.750%	11	7,607	-15.789%
2026-09-28	0.1600	0.1600	0.1300	0.1600	0.000%	14	7,610	0.000%
2026-09-25	0.2500	0.2700	0.1600	0.1600	-15.789%	5	7,611	0.000%
2026-09-24	0.2100	0.2100	0.1600	0.1900	-13.636%	16	7,613	-15.789%
2026-09-23	0.2900	0.2900	0.2000	0.2200	-4.348%	46	7,614	-27.273%
2026-09-22	0.2300	0.2300	0.2300	0.2300	0.000%	3	7,623	-30.435%
2026-09-21	0.2600	0.2600	0.2000	0.2300	-28.125%	3	7,623	-30.435%
2026-09-18	0.3200	0.3200	0.3200	0.3200	+23.077%	2	7,622	-50.000%
2026-09-17	0.3000	0.3000	0.2600	0.2600	-33.333%	23	7,624	-38.462%
2026-09-16	0.4000	0.4300	0.3900	0.3900	-2.500%	3	7,625	-58.974%
2026-09-15	0.4000	0.4000	0.4000	0.4000	-6.977%	25	7,626	-60.000%
2026-09-14	0.4000	0.4300	0.3800	0.4300	-15.686%	10	7,601	-62.791%
2026-09-11	0.4400	0.5100	0.4400	0.5100	+13.333%	2	7,603	-68.627%
2026-09-10	0.4600	0.4600	0.4200	0.4500	+7.143%	19	7,603	-64.444%
2026-09-09	0.4200	0.4200	0.4200	0.4200	-2.326%	1	7,596	-61.905%
2026-09-08	0.2500	0.4500	0.2500	0.4300	-4.444%	509	7,596	-62.791%
2026-09-04	0.4500	0.4500	0.3900	0.4500	0.000%	27	7,115	-64.444%
2026-09-03	0.4500	0.4500	0.4500	0.4500	-13.462%	10	7,115	-64.444%
2026-09-02	0.5200	0.5200	0.5200	0.5200	0.000%	270	7,115	-69.231%
2026-09-01	0.5000	0.5200	0.5000	0.5200	+15.556%	25	7,115	-69.231%
2026-08-31	0.4500	0.4500	0.4500	0.4500	-6.250%	1	7,110	-64.444%
2026-08-28	0.4500	0.5400	0.4000	0.4800	+17.073%	43	7,109	-66.667%
2026-08-27	0.4300	0.4400	0.4100	0.4100	-18.000%	4	7,094	-60.976%
2026-08-26	0.4700	0.5300	0.4700	0.5000	+19.048%	21	7,092	-68.000%
2026-08-25	0.4200	0.4200	0.4200	0.4200	+2.439%	10	7,085	-61.905%
2026-08-24	0.4300	0.4300	0.4100	0.4100	+2.500%	3	7,085	-60.976%
2026-08-21	0.4200	0.4400	0.3800	0.4000	-27.273%	26	7,087	-60.000%
2026-08-20	0.5500	0.5600	0.5400	0.5500	+3.774%	24	7,103	-70.909%
2026-08-19	0.5000	0.5300	0.4900	0.5300	+6.000%	26	7,108	-69.811%
2026-08-18	0.5300	0.5600	0.4800	0.5000	+8.696%	48	7,104	-68.000%
2026-08-17	0.4700	0.4700	0.4000	0.4600	-16.364%	6	7,107	-65.217%
2026-08-14	0.5400	0.5600	0.4500	0.5500	+1.852%	22	7,107	-70.909%
2026-08-13	0.5500	0.5700	0.5200	0.5400	-3.571%	10	7,125	-70.370%
2026-08-12	0.6500	0.6600	0.5500	0.5600	-16.418%	50	7,130	-71.429%
2026-08-11	0.6800	0.7200	0.6100	0.6700	-9.459%	21	7,122	-76.119%
2026-08-10	0.8000	0.8000	0.7200	0.7400	-5.128%	13	7,109	-78.378%
2026-08-07	0.8200	0.8500	0.7800	0.7800	-17.895%	46	7,098	-79.487%
2026-08-06	1.0000	1.0000	0.9500	0.9500	-13.636%	30	7,096	-83.158%
2026-08-05	1.0500	1.2900	1.0500	1.1000	-15.385%	14	7,089	-85.455%
2026-08-03	1.3500	1.3500	1.3000	1.3000	-16.667%	2	7,087	-87.692%
2026-07-31	1.5800	1.5800	1.5600	1.5600	-11.864%	3	7,087	-89.744%
2026-07-30	1.9500	1.9500	1.7500	1.7700	-13.659%	43	7,086	-90.960%
2026-07-29	2.0500	2.0500	2.0500	2.0500	+7.895%	5	7,067	-92.195%
2026-07-28	2.2000	2.2100	1.8800	1.9000	+2.703%	109	7,071	-91.579%
2026-07-27	1.8600	1.8600	1.8500	1.8500	-7.500%	13	7,002	-91.351%
2026-07-24	2.0000	2.0000	2.0000	2.0000	+1.010%	1	7,012	-92.000%
2026-07-23	2.0000	2.1100	1.9800	1.9800	+3.665%	48	7,012	-91.919%
2026-07-22	1.9500	1.9800	1.8700	1.9100	-0.521%	24	6,995	-91.623%
2026-07-21	1.8600	1.9200	1.8600	1.9200	-4.000%	53	6,995	-91.667%
2026-07-20	1.8700	2.0000	1.8700	2.0000	+6.952%	3	6,947	-92.000%
2026-07-17	2.0200	2.0900	1.8700	1.8700	+0.538%	54	6,907	-91.444%
2026-07-16	1.7400	1.9800	1.6500	1.8600	+13.415%	35	6,871	-91.398%
2026-07-15	1.6400	1.6400	1.6400	1.6400	+7.190%	1	6,840	-90.244%
2026-07-14	1.5500	1.5500	1.5000	1.5300	-4.969%	3	6,839	-89.542%
2026-07-13	1.6200	1.6200	1.4500	1.6100	+14.184%	11	6,838	-90.062%
2026-07-10	1.4100	1.4100	1.4100	1.4100	+24.779%	1	6,838	-88.652%
2026-07-09	1.3100	1.3100	1.1300	1.1300	-14.394%	13	6,838	-85.841%
2026-07-08	1.3200	1.3200	1.3200	1.3200	+14.783%	3	6,839	-87.879%
2026-07-06	1.1000	1.1500	1.1000	1.1500	-4.167%	13	6,839	-86.087%
2026-07-02	1.2000	1.2000	1.2000	1.2000	+10.092%	1	6,840	-86.667%
2026-07-01	1.0200	1.0900	1.0200	1.0900	-0.909%	7	6,840	-85.321%
2026-06-30	1.1000	1.1000	1.1000	1.1000	-1.786%	3	6,841	-85.455%
2026-06-29	1.1200	1.1200	1.1200	1.1200	0.000%	5	6,841	-85.714%
2026-06-26	1.1200	1.1200	1.1200	1.1200	-11.111%	9	6,841	-85.714%
2026-06-25	1.2700	1.2700	1.2600	1.2600	+29.897%	47	6,836	-87.302%
2026-06-22	1.1200	1.1200	0.9000	0.9700	-10.185%	51	6,851	-83.505%
2026-06-17	1.0800	1.0800	1.0800	1.0800	+1.887%	5	6,896	-85.185%
2026-06-16	1.0400	1.1100	1.0400	1.0600	+0.952%	414	6,896	-84.906%
2026-06-15	1.0500	1.0500	1.0500	1.0500	-7.895%	5	7,284	-84.762%
2026-06-12	1.1400	1.1400	1.1400	1.1400	-8.800%	1	7,279	-85.965%
2026-06-11	1.2500	1.2500	1.2500	1.2500	-3.846%	5	7,279	-87.200%
2026-06-10	1.2600	1.3200	1.2600	1.3000	-1.515%	14	7,274	-87.692%
2026-06-09	1.4500	1.4500	1.1200	1.3200	+32.000%	62	7,260	-87.879%
2026-06-08	1.1000	1.1000	1.0000	1.0000	-18.699%	202	7,262	-84.000%
2026-06-05	1.0000	1.2300	1.0000	1.2300	+33.696%	170	7,264	-86.992%
2026-06-04	0.9500	0.9500	0.9200	0.9200	0.000%	21	7,332	-82.609%
2026-06-03	0.9600	1.0500	0.9200	0.9200	-4.167%	95	7,327	-82.609%
2026-06-02	0.9900	0.9900	0.9600	0.9600	+6.667%	2	7,241	-83.333%
2026-06-01	1.0500	1.0500	0.8500	0.9000	0.000%	49	7,241	-82.222%
2026-05-29	1.1000	1.1000	0.9000	0.9000	-5.263%	28	7,204	-82.222%
2026-05-28	1.0300	1.0300	0.9500	0.9500	-18.803%	94	7,196	-83.158%
2026-05-27	1.1000	1.1700	1.1000	1.1700	0.000%	102	7,125	-86.325%
2026-05-26	1.1000	1.2000	1.0300	1.1700	-6.400%	134	7,040	-86.325%
2026-05-22	1.1500	1.2600	1.0700	1.2500	+5.042%	73	6,940	-87.200%
2026-05-21	1.2200	1.3400	1.1900	1.1900	-15.603%	34	6,964	-86.555%
2026-05-20	1.4100	1.4100	1.4100	1.4100	-14.024%	1	6,964	-88.652%
2026-05-19	1.6800	1.6800	1.5800	1.6400	+5.806%	36	6,959	-90.244%
2026-05-18	1.5000	1.5600	1.5000	1.5500	+4.027%	29	6,959	-89.677%
2026-05-15	1.4700	1.5100	1.4600	1.4900	+12.879%	43	6,959	-89.262%
2026-05-14	1.4000	1.4000	1.3100	1.3200	-2.222%	4	6,954	-87.879%
2026-05-13	1.3400	1.3500	1.3400	1.3500	+3.053%	2	6,955	-88.148%
2026-05-12	1.4200	1.4200	1.3100	1.3100	-5.755%	44	6,955	-87.786%
2026-05-11	1.4500	1.5700	1.3600	1.3900	-10.897%	54	6,955	-88.489%
2026-05-08	1.5300	1.6400	1.5300	1.5600	-0.637%	45	6,968	-89.744%
2026-05-07	1.6000	1.6600	1.5500	1.5700	+3.289%	40	6,969	-89.809%
2026-05-06	1.6000	1.6800	1.5000	1.5200	-10.059%	26	6,971	-89.474%
2026-05-05	1.7500	1.8600	1.6800	1.6900	-8.152%	78	6,971	-90.533%
2026-05-04	1.7100	1.8400	1.7100	1.8400	+2.222%	126	7,015	-91.304%
2026-05-01	1.8500	1.8500	1.8000	1.8000	-9.548%	7	7,111	-91.111%
2026-04-30	2.1200	2.1200	1.9900	1.9900	-4.327%	15	7,111	-91.960%
2026-04-29	2.2000	2.3000	2.0800	2.0800	+3.483%	7	7,110	-92.308%
2026-04-28	2.1300	2.1300	1.9600	2.0100	-1.471%	15	7,109	-92.040%
2026-04-27	2.1000	2.1000	2.0000	2.0400	+4.615%	7	7,104	-92.157%
2026-04-24	2.0900	2.1400	1.9500	1.9500	-2.500%	7	7,102	-91.795%
2026-04-23	1.8500	2.0200	1.8500	2.0000	+8.696%	24	7,098	-92.000%
2026-04-22	1.7000	1.8700	1.6200	1.8400	+0.546%	10	7,095	-91.304%
2026-04-21	1.8400	1.9500	1.8300	1.8300	-1.613%	11	7,094	-91.257%
2026-04-20	2.2400	2.2400	1.8200	1.8600	-2.105%	17	7,094	-91.398%
2026-04-17	2.0000	2.0400	1.6100	1.9000	-8.213%	195	7,085	-91.579%
2026-04-16	2.4100	2.4100	2.0700	2.0700	-10.000%	22	7,210	-92.271%
2026-04-15	2.5000	2.5000	2.3000	2.3000	-20.962%	131	7,215	-93.043%
2026-04-14	2.9100	3.3500	2.8500	2.9100	-12.613%	127	7,296	-94.502%
2026-04-13	3.4500	3.4500	3.3300	3.3300	-5.666%	17	7,175	-95.195%
2026-04-10	3.3900	3.6500	3.3900	3.5300	-1.944%	17	7,169	-95.467%
2026-04-09	3.4600	3.6000	3.4600	3.6000	-1.370%	16	7,165	-95.556%
2026-04-07	3.7700	3.7700	3.6500	3.6500	-1.084%	6	7,165	-95.616%
2026-04-02	3.6500	3.7200	3.6000	3.6900	+2.500%	87	7,123	-95.664%
2026-04-01	3.6000	3.6000	3.6000	3.6000	0.000%	3	7,123	-95.556%
2026-03-31	3.7900	3.8700	3.4800	3.6000	-12.195%	28	7,122	-95.556%
2026-03-30	3.8000	4.1000	3.8000	4.1000	+7.330%	38	7,122	-96.098%
2026-03-27	3.5500	3.8500	3.5500	3.8200	+13.018%	149	7,143	-95.812%
2026-03-26	3.2400	3.5200	3.1600	3.3800	+14.189%	43	7,053	-95.266%
2026-03-25	2.9600	3.1700	2.8200	2.9600	+1.024%	4	7,071	-94.595%
2026-03-24	3.0800	3.0800	2.9300	2.9300	-2.333%	2	7,071	-94.539%
2026-03-23	3.3000	3.3000	2.7600	3.0000	-10.448%	25	7,070	-94.667%
2026-03-20	3.3200	3.4500	3.2000	3.3500	+3.077%	26	7,083	-95.224%
2026-03-19	3.2500	3.3200	3.1800	3.2500	+5.519%	11	7,075	-95.077%
2026-03-18	3.1500	3.1500	3.0800	3.0800	-1.597%	5	7,076	-94.805%
2026-03-17	3.1200	3.1500	3.1000	3.1300	-0.949%	21	7,075	-94.888%
2026-03-16	3.2000	3.2000	3.1600	3.1600	-1.558%	8	7,065	-94.937%
2026-03-13	3.1800	3.3500	3.1800	3.2100	+3.548%	20	7,057	-95.016%
2026-03-12	3.1800	3.1800	3.1000	3.1000	+0.977%	2	7,072	-94.839%
2026-03-11	3.0700	3.0700	3.0700	3.0700	-5.247%	1	7,072	-94.788%
2026-03-09	3.2700	3.3100	3.2400	3.2400	+10.204%	33	7,073	-95.062%
2026-03-06	2.9400	2.9400	2.9400	2.9400	-7.837%	1	7,107	-94.558%
2026-03-05	2.9900	3.1900	2.9900	3.1900	+7.047%	55	7,108	-94.984%
2026-03-03	2.9500	2.9800	2.9500	2.9800	+3.833%	14	7,103	-94.631%
2026-03-02	2.9500	2.9500	2.8500	2.8700	-4.333%	1,703	7,117	-94.425%
2026-02-27	2.9500	3.0000	2.7600	3.0000	+14.943%	1,130	5,646	-94.667%
2026-02-26	2.7100	2.7600	2.6100	2.6100	-26.271%	44	4,552	-93.870%
2026-02-25	3.5000	3.5400	3.5000	3.5400	-11.055%	15	4,516	-95.480%
2026-02-24	3.8700	3.9800	3.8700	3.9800	-1.485%	26	4,516	-95.980%
2026-02-23	3.9200	4.0800	3.9000	4.0400	+7.733%	38	4,513	-96.040%
2026-02-20	3.7300	3.8600	3.3000	3.7500	+1.351%	15	4,529	-95.733%
2026-02-19	3.7000	3.7000	3.7000	3.7000	+12.121%	50	4,533	-95.676%
2026-02-18	3.3000	3.3000	3.3000	3.3000	-12.000%	2	4,533	-95.152%
2026-02-17	3.6000	4.0000	3.6000	3.7500	-1.316%	57	4,533	-95.733%
2026-02-13	4.2000	4.2000	3.8000	3.8000	-3.797%	32	4,521	-95.789%
2026-02-12	4.1500	4.1500	3.9000	3.9500	+3.947%	7	4,521	-95.949%
2026-02-11	3.5400	3.8500	3.5400	3.8000	+7.042%	24	4,522	-95.789%
2026-02-10	3.6000	3.6000	3.5500	3.5500	-6.579%	2	4,503	-95.493%
2026-02-09	3.5500	3.8000	3.5500	3.8000	+5.850%	8	4,503	-95.789%
2026-02-06	4.1500	4.1500	3.5900	3.5900	-17.471%	60	4,503	-95.543%
2026-02-05	3.9500	4.6500	3.7500	4.3500	+24.286%	271	4,534	-96.322%
2026-02-04	3.1500	3.6000	3.1500	3.5000	+23.675%	220	4,414	-95.429%
2026-02-03	2.7400	3.0600	2.6000	2.8300	+0.712%	70	4,221	-94.346%
2026-02-02	2.6100	2.9900	2.6100	2.8100	+4.851%	25	4,219	-94.306%
2026-01-30	2.5200	2.7000	2.5000	2.6800	+9.388%	30	4,221	-94.030%
2026-01-29	2.1800	2.4500	2.1500	2.4500	+13.953%	9	4,226	-93.469%
2026-01-28	2.1200	2.2100	2.0000	2.1500	-7.725%	17	4,221	-92.558%
2026-01-26	2.2500	2.3300	2.2500	2.3300	+10.952%	25	4,226	-93.133%
2026-01-23	2.1000	2.1000	2.1000	2.1000	-2.326%	2	4,221	-92.381%
2026-01-21	2.1600	2.3300	2.0400	2.1500	+6.965%	29	4,223	-92.558%
2026-01-20	2.1000	2.1000	1.9300	2.0100	-6.512%	49	4,219	-92.040%
2026-01-16	2.1000	2.1600	2.0100	2.1500	-2.273%	103	4,304	-92.558%
2026-01-15	2.1000	2.2000	2.0100	2.2000	+4.265%	15	4,304	-92.727%
2026-01-14	2.2000	2.3000	2.1100	2.1100	+0.476%	39	4,301	-92.417%
2026-01-13	2.1000	2.1000	2.1000	2.1000	+6.061%	4	4,267	-92.381%
2026-01-12	2.0200	2.0700	1.9800	1.9800	-2.463%	22	4,263	-91.919%
2026-01-09	2.0300	2.0300	2.0300	2.0300	-8.145%	1	4,262	-92.118%
2026-01-08	2.2000	2.2100	2.1200	2.2100	+3.271%	24	4,263	-92.760%
2026-01-07	2.1900	2.1900	2.1400	2.1400	-1.835%	4	4,263	-92.523%
2026-01-06	2.1000	2.5000	2.1000	2.1800	+1.395%	17	4,262	-92.661%
2026-01-05	2.3600	2.3600	2.0300	2.1500	-6.522%	19	4,251	-92.558%
2026-01-02	2.5000	2.5000	2.3000	2.3000	-2.128%	109	4,251	-93.043%
2025-12-31	2.3500	2.3500	2.3500	2.3500	-2.083%	40	4,163	-93.191%
2025-12-30	2.3500	2.4000	2.1500	2.4000	0.000%	21	4,163	-93.333%
2025-12-29	2.4100	2.5000	2.4000	2.4000	-5.138%	26	4,173	-93.333%
2025-12-26	2.3600	2.5300	2.3600	2.5300	+6.303%	73	4,155	-93.676%
2025-12-24	2.3800	2.3800	2.3800	2.3800	+8.182%	3	4,156	-93.277%
2025-12-23	2.2000	2.2000	2.2000	2.2000	-2.655%	12	4,156	-92.727%
2025-12-22	2.2000	2.2600	2.0400	2.2600	-5.042%	6	4,144	-92.920%
2025-12-19	2.3700	2.3800	2.3500	2.3800	-0.833%	4	4,144	-93.277%
2025-12-18	2.4600	2.4600	2.3200	2.4000	+0.418%	24	4,142	-93.333%
2025-12-17	2.4300	2.4300	2.3200	2.3900	+3.017%	11	4,122	-93.305%
2025-12-16	2.3800	2.4500	2.3200	2.3200	-7.570%	115	4,126	-93.103%
2025-12-15	2.4400	2.5500	2.4400	2.5100	+11.556%	35	4,025	-93.625%
2025-12-12	2.5000	2.5000	2.2500	2.2500	-2.174%	30	4,020	-92.889%
2025-12-11	2.5400	2.5400	2.3000	2.3000	-0.862%	2	4,033	-93.043%
2025-12-10	2.3500	2.3700	2.3200	2.3200	+2.655%	19	4,032	-93.103%
2025-12-09	2.2800	2.3500	2.1600	2.2600	-3.830%	8	4,028	-92.920%
2025-12-08	2.3900	2.3900	2.3500	2.3500	-6.000%	36	4,029	-93.191%
2025-12-05	2.3000	2.5300	2.3000	2.5000	+9.170%	53	4,000	-93.600%
2025-12-04	2.5000	2.5100	2.2900	2.2900	-19.366%	14	3,996	-93.013%
2025-12-03	2.8600	2.8600	2.8400	2.8400	-0.351%	3	3,988	-94.366%
2025-12-02	2.8800	2.8800	2.8500	2.8500	-1.384%	3	3,990	-94.386%
2025-12-01	2.8100	2.9000	2.8100	2.8900	+2.847%	8	3,991	-94.464%
2025-11-28	2.9400	3.0000	2.8100	2.8100	-7.869%	6	3,992	-94.306%
2025-11-26	3.0500	3.0500	3.0500	3.0500	-8.955%	2	3,992	-94.754%
2025-11-25	3.3000	3.3500	3.3000	3.3500	+1.515%	9	3,992	-95.224%
2025-11-24	3.4600	3.4600	3.2000	3.3000	-15.385%	22	3,986	-95.152%
2025-11-21	3.8000	4.0000	3.7500	3.9000	+21.875%	123	3,967	-95.897%
2025-11-20	3.6000	3.6000	3.2000	3.2000	+0.629%	26	3,980	-95.000%
2025-11-18	3.1800	3.1800	3.1800	3.1800	-0.625%	2	3,990	-94.969%
2025-11-17	3.1000	3.2000	3.0800	3.2000	+1.587%	32	3,992	-95.000%
2025-11-14	3.7400	3.7400	3.1500	3.1500	-4.545%	71	3,985	-94.921%
2025-11-13	3.0000	3.3700	3.0000	3.3000	+13.793%	73	3,968	-95.152%
2025-11-12	2.8000	2.9500	2.8000	2.9000	+7.807%	48	3,977	-94.483%
2025-11-10	2.6600	2.7000	2.6600	2.6900	-1.465%	5	4,002	-94.052%
2025-11-07	2.9400	3.0200	2.7300	2.7300	-0.727%	48	3,999	-94.139%
2025-11-06	2.9500	3.0000	2.7500	2.7500	-5.172%	59	4,033	-94.182%
2025-11-05	2.8500	2.9700	2.8500	2.9000	+0.694%	16	3,988	-94.483%
2025-11-04	2.7700	2.8800	2.7700	2.8800	+1.053%	28	3,982	-94.444%
2025-11-03	2.5100	2.8500	2.5100	2.8500	+7.547%	7	4,001	-94.386%
2025-10-31	2.5000	2.6900	2.5000	2.6500	-1.852%	6	4,001	-93.962%
2025-10-30	2.7000	3.0500	2.7000	2.7000	-1.099%	10	4,007	-94.074%
2025-10-29	2.8500	2.8500	2.6900	2.7300	-2.151%	6	3,999	-94.139%
2025-10-28	2.6700	2.8000	2.6000	2.7900	+3.333%	332	3,998	-94.265%
2025-10-27	2.6200	2.7800	2.6200	2.7000	-6.897%	17	3,682	-94.074%
2025-10-24	2.8000	2.9500	2.8000	2.9000	-1.361%	22	3,682	-94.483%
2025-10-23	2.5300	3.0700	2.5300	2.9400	-3.607%	273	3,663	-94.558%
2025-10-22	2.8800	3.3000	2.7400	3.0500	+4.452%	139	3,858	-94.754%
2025-10-21	2.8500	2.9200	2.7900	2.9200	+2.456%	56	3,842	-94.521%
2025-10-20	2.8300	2.9000	2.6400	2.8500	+1.423%	118	3,853	-94.386%
2025-10-17	2.9500	2.9500	2.7000	2.8100	+2.182%	79	3,753	-94.306%
2025-10-16	2.6800	2.7500	2.5900	2.7500	+3.383%	25	3,767	-94.182%
2025-10-15	2.5000	2.7700	2.5000	2.6600	+8.130%	96	3,784	-93.985%
2025-10-14	2.4800	2.4800	2.3800	2.4600	+9.821%	88	3,850	-93.496%
2025-10-13	2.2500	2.3300	2.2000	2.2400	-9.312%	59	3,784	-92.857%
2025-10-10	2.2700	2.6100	2.2700	2.4700	+9.778%	2,008	3,742	-93.522%
2025-10-09	2.3000	2.4000	2.2400	2.2500	-5.462%	97	1,800	-92.889%
2025-10-08	2.1800	2.5100	2.1800	2.3800	+8.182%	155	1,817	-93.277%
2025-10-07	2.1900	2.5000	2.0500	2.2000	-6.383%	66	1,699	-92.727%
2025-10-06	2.4100	2.4100	2.0800	2.3500	+5.856%	88	1,699	-93.191%
2025-10-03	2.4200	2.4200	2.0700	2.2200	-0.448%	414	1,693	-92.793%
2025-10-02	2.1900	2.2900	2.1900	2.2300	-5.106%	17	1,950	-92.825%
2025-10-01	2.2700	2.4000	2.2700	2.3500	-1.674%	42	1,950	-93.191%
2025-09-30	2.4000	2.4500	2.0000	2.3900	-2.449%	114	1,961	-93.305%
2025-09-29	2.4700	2.5000	2.3400	2.4500	-3.922%	474	1,995	-93.469%
2025-09-26	2.4200	2.5500	2.2900	2.5500	+8.511%	173	1,556	-93.725%
2025-09-25	2.4700	2.6600	2.2600	2.3500	0.000%	241	1,411	-93.191%
2025-09-24	2.2800	2.7500	2.1400	2.3500	+10.849%	184	1,279	-93.191%
2025-09-23	2.1500	2.2500	2.1200	2.1200	-1.395%	56	1,135	-92.453%
2025-09-22	2.2100	2.2100	2.0100	2.1500	+4.878%	31	1,081	-92.558%
2025-09-19	2.1100	2.1100	2.0000	2.0500	-10.870%	100	1,064	-92.195%
2025-09-18	2.0100	2.3000	2.0100	2.3000	+5.991%	77	978	-93.043%
2025-09-17	2.1200	2.2000	2.1200	2.1700	+15.426%	59	927	-92.627%
2025-09-16	2.1500	2.1500	1.8800	1.8800	-6.468%	4	881	-91.489%
2025-09-15	2.0200	2.1700	2.0000	2.0100	-8.219%	26	880	-92.040%
2025-09-12	2.0500	2.4900	2.0500	2.1900	-10.612%	57	868	-92.694%
2025-09-11	2.6000	2.6000	2.4500	2.4500	-1.210%	8	868	-93.469%
2025-09-10	2.5500	2.5500	2.4800	2.4800	-9.158%	21	872	-93.548%
2025-09-08	2.6200	2.7300	2.6200	2.7300	+1.866%	11	852	-94.139%
2025-09-05	2.9000	2.9000	2.6800	2.6800	+0.375%	3	853	-94.030%
2025-09-03	2.6500	2.6700	2.6500	2.6700	-2.555%	6	855	-94.007%
2025-09-02	2.7400	2.7400	2.7400	2.7400	+9.600%	1	861	-94.161%
2025-08-29	2.7800	2.7800	2.5000	2.5000	-5.303%	15	853	-93.600%
2025-08-28	2.6300	2.6600	2.6300	2.6400	-5.036%	19	853	-93.939%
2025-08-27	2.8000	2.8000	2.7800	2.7800	-4.795%	4	859	-94.245%
2025-08-26	2.9200	2.9200	2.9200	2.9200	-4.262%	1	860	-94.521%
2025-08-25	3.0500	3.0500	3.0500	3.0500	+4.811%	1	860	-94.754%
2025-08-22	2.9700	3.2000	2.9100	2.9100	-10.462%	195	860	-94.502%
2025-08-21	3.2600	3.4000	3.2500	3.2500	-5.797%	94	831	-95.077%
2025-08-20	3.5000	3.6500	3.4500	3.4500	+13.115%	5	802	-95.362%
2025-08-18	3.0500	3.0500	3.0500	3.0500	-1.613%	10	805	-94.754%
2025-08-15	3.1000	3.1000	3.1000	3.1000	-1.587%	2	795	-94.839%
2025-08-14	3.1500	3.1500	3.1500	3.1500	+1.286%	11	793	-94.921%
2025-08-13	3.1100	3.1100	3.1100	3.1100	+3.667%	2	793	-94.855%
2025-08-12	3.1200	3.1200	2.6500	3.0000	-4.762%	9	791	-94.667%
2025-08-08	3.1600	3.2500	3.1500	3.1500	-7.353%	32	791	-94.921%
2025-08-07	3.2000	3.4000	3.2000	3.4000	+3.030%	17	781	-95.294%
2025-08-06	3.2500	3.3500	3.2500	3.3000	0.000%	3	770	-95.152%
2025-08-05	3.2500	3.3000	3.2500	3.3000	-1.493%	4	769	-95.152%
2025-08-04	3.4500	3.4500	3.3500	3.3500	-2.899%	2	768	-95.224%
2025-07-31	3.4000	3.4500	3.2900	3.4500	+2.985%	4	766	-95.362%
2025-07-30	3.2000	3.3500	3.2000	3.3500	-4.286%	101	764	-95.224%
2025-07-29	3.5000	3.5000	3.5000	3.5000	+6.061%	50	664	-95.429%
2025-07-25	3.3400	3.3400	3.2500	3.3000	-2.941%	20	714	-95.152%
2025-07-24	3.4300	3.4300	3.4000	3.4000	-6.849%	2	711	-95.294%
2025-07-22	3.5000	3.6500	3.5000	3.6500	+6.414%	14	711	-95.616%
2025-07-21	3.2400	3.4300	3.2400	3.4300	+3.625%	6	716	-95.335%
2025-07-18	3.3500	3.5000	3.3100	3.3100	-5.429%	9	716	-95.166%
2025-07-17	3.6000	3.6000	3.5000	3.5000	-6.166%	5	720	-95.429%
2025-07-16	3.7000	3.7300	3.7000	3.7300	-4.359%	2	719	-95.710%
2025-07-15	3.9000	3.9000	3.9000	3.9000	+3.175%	1	720	-95.897%
2025-07-14	3.7800	3.7800	3.7800	3.7800	-2.326%	1	720	-95.767%
2025-07-11	3.2500	3.9000	3.2500	3.8700	+7.500%	9	719	-95.866%
2025-07-10	3.8500	3.8500	3.6000	3.6000	-5.263%	5	719	-95.556%
2025-07-09	3.8000	3.8000	3.8000	3.8000	-1.299%	13	719	-95.789%
2025-07-08	3.9000	3.9000	3.8500	3.8500	-2.532%	4	709	-95.844%
2025-07-07	4.0000	4.0000	3.8000	3.9500	-2.948%	7	708	-95.949%
2025-07-03	4.0700	4.0700	4.0700	4.0700	-5.349%	2	707	-96.069%
2025-07-02	4.3000	4.3000	4.3000	4.3000	-3.153%	1	707	-96.279%
2025-07-01	4.3400	4.4400	4.3400	4.4400	+6.988%	2	706	-96.396%
2025-06-30	4.1000	4.3000	4.0000	4.1500	-5.682%	11	705	-96.145%
2025-06-27	4.4000	4.4000	4.4000	4.4000	0.000%	1	704	-96.364%
2025-06-26	4.3500	4.4000	4.2000	4.4000	-4.139%	407	704	-96.364%
2025-06-25	4.5900	4.5900	4.5900	4.5900	+5.517%	3	359	-96.514%
2025-06-24	4.2000	4.3500	4.2000	4.3500	-6.452%	18	356	-96.322%
2025-06-23	4.6500	4.6500	4.6500	4.6500	+4.966%	3	347	-96.559%
2025-06-20	5.0000	5.0000	4.4300	4.4300	-13.981%	14	347	-96.388%
2025-06-18	5.2000	5.2400	5.1500	5.1500	-3.195%	24	370	-96.893%
2025-06-16	5.2200	5.4000	5.2200	5.3200	+0.377%	13	370	-96.992%
2025-06-13	5.3300	5.3500	5.0000	5.3000	-0.935%	16	371	-96.981%
2025-06-12	5.4500	5.4500	5.3500	5.3500	+0.187%	9	368	-97.009%
2025-06-11	5.1600	5.4900	5.0000	5.3400	+6.800%	21	366	-97.004%
2025-06-09	4.8800	5.1000	4.8800	5.0000	-3.846%	14	352	-96.800%
2025-06-06	5.2000	5.2000	5.2000	5.2000	-5.455%	4	342	-96.923%
2025-06-05	5.5000	5.5000	5.5000	5.5000	+4.962%	1	344	-97.091%
2025-06-04	5.3000	5.3000	5.2400	5.2400	+1.748%	4	344	-96.947%
2025-06-03	5.1500	5.1500	5.1500	5.1500	-0.962%	1	343	-96.893%
2025-06-02	5.8500	5.8500	5.2000	5.2000	-4.587%	13	342	-96.923%
2025-05-30	5.2500	5.5500	5.2500	5.4500	+7.708%	16	329	-97.064%
2025-05-29	5.2000	5.2000	5.0200	5.0600	+2.016%	7	321	-96.838%
2025-05-28	5.0100	5.0100	4.9600	4.9600	+2.268%	6	320	-96.774%
2025-05-27	5.0000	5.0000	4.8500	4.8500	-2.414%	24	315	-96.701%
2025-05-23	5.6000	5.6000	4.9000	4.9700	-2.930%	72	309	-96.781%
2025-05-22	5.3600	5.5500	5.1000	5.1200	-13.220%	33	309	-96.875%
2025-05-21	5.7000	5.9000	5.5300	5.9000	-18.056%	16	292	-97.288%
2025-05-16	5.8100	7.2000	5.8100	7.2000	+21.008%	4	290	-97.778%
2025-05-14	5.7200	6.7000	5.7200	5.9500	-0.833%	7	289	-97.311%
2025-05-13	6.0000	6.0500	6.0000	6.0000	-4.000%	31	286	-97.333%
2025-05-12	6.2800	6.2800	6.1000	6.2500	-3.846%	7	309	-97.440%
2025-05-09	6.4000	6.5000	6.4000	6.5000	+2.201%	44	309	-97.538%
2025-05-08	6.7500	6.7500	6.2500	6.3600	-8.225%	57	289	-97.484%
2025-05-06	6.9300	6.9300	6.9300	6.9300	+0.435%	1	283	-97.691%
2025-05-02	7.0000	7.0000	6.8800	6.9000	-9.091%	10	282	-97.681%
2025-05-01	7.5900	7.5900	7.5900	7.5900	-2.941%	1	277	-97.892%
2025-04-29	7.8200	7.8200	7.8200	7.8200	-3.098%	4	277	-97.954%
2025-04-28	7.9900	8.0700	7.9900	8.0700	+8.177%	4	273	-98.017%
2025-04-25	7.2100	7.4600	7.2100	7.4600	+0.134%	62	271	-97.855%
2025-04-24	7.3500	7.4500	7.3500	7.4500	-11.834%	3	261	-97.852%
2025-04-22	8.4500	8.4500	8.4500	8.4500	0.000%	1	262	-98.107%
2025-04-21	8.4500	8.4500	8.4500	8.4500	+6.289%	1	261	-98.107%
2025-04-17	8.7800	8.7800	7.9500	7.9500	-0.126%	6	262	-97.987%
2025-04-16	7.9600	7.9600	7.9600	7.9600	-0.872%	2	262	-97.990%
2025-04-15	8.2800	8.2800	8.0300	8.0300	-6.192%	13	260	-98.007%
2025-04-11	8.5600	8.5600	8.5600	8.5600	-0.349%	6	269	-98.131%
2025-04-10	8.5700	8.5900	8.5700	8.5900	+4.121%	6	272	-98.137%
2025-04-09	9.3000	9.3600	8.1000	8.2500	-13.249%	28	269	-98.061%
2025-04-08	9.4000	9.5100	9.4000	9.5100	+2.148%	4	253	-98.318%
2025-04-07	9.5000	9.5000	8.9500	9.3100	+0.431%	24	256	-98.281%
2025-04-04	9.0700	9.3200	9.0700	9.2700	+5.701%	20	256	-98.274%
2025-04-03	8.7700	8.7700	8.7700	8.7700	+12.436%	1	256	-98.176%
2025-04-02	7.8000	7.8000	7.8000	7.8000	-5.455%	2	255	-97.949%
2025-04-01	8.0000	8.2500	8.0000	8.2500	-1.198%	5	255	-98.061%
2025-03-31	8.3500	8.3500	8.3500	8.3500	+0.602%	10	256	-98.084%
2025-03-28	8.3500	8.3500	8.3000	8.3000	+2.469%	22	246	-98.072%
2025-03-27	7.9700	8.1000	7.9700	8.1000	+5.332%	2	237	-98.025%
2025-03-26	7.6000	7.7300	7.5000	7.6900	-1.410%	6	236	-97.919%
2025-03-25	7.5600	7.8500	7.5600	7.8000	+2.094%	5	233	-97.949%
2025-03-24	8.0000	8.0000	7.6400	7.6400	-13.182%	3	232	-97.906%
2025-03-20	8.6000	8.8000	8.6000	8.8000	+8.642%	3	231	-98.182%
2025-03-17	8.1500	8.1500	8.1000	8.1000	-2.644%	6	229	-98.025%
2025-03-14	8.4900	8.4900	8.3100	8.3200	-7.556%	50	227	-98.077%
2025-03-13	9.0000	9.0000	9.0000	9.0000	+2.389%	6	248	-98.222%
2025-03-12	8.4500	8.7900	8.4500	8.7900	-3.934%	6	248	-98.180%
2025-03-11	9.7700	9.7700	9.1500	9.1500	-5.377%	7	258	-98.251%
2025-03-10	9.6300	9.6700	9.6300	9.6700	+4.541%	8	263	-98.345%
2025-03-07	9.2000	9.2800	9.0000	9.2500	+2.778%	18	255	-98.270%
2025-03-06	9.0000	9.0000	9.0000	9.0000	+4.651%	50	248	-98.222%
2025-03-05	8.7000	8.7000	8.5000	8.6000	-0.116%	15	248	-98.140%
2025-03-04	8.7500	9.1600	8.6100	8.6100	+3.735%	36	237	-98.142%
2025-03-03	6.7500	8.4800	6.7500	8.3000	+0.606%	11	208	-98.072%
2025-02-28	8.2500	8.2500	8.1900	8.2500	+1.852%	44	197	-98.061%
2025-02-25	8.1000	8.1000	8.1000	8.1000	+8.289%	1	217	-98.025%
2025-02-24	7.8000	7.8000	7.4800	7.4800	+1.081%	12	217	-97.861%
2025-02-21	7.3500	7.4000	7.3500	7.4000	0.000%	12	229	-97.838%
2025-02-20	7.3500	7.4000	7.3500	7.4000	+2.778%	2	223	-97.838%

.dark-mode .DKdqTV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DKdqTV{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115P20IONQ Jan 15 2027 20.00 Put (IONQ270115P00020000)option OPRA

IONQ20270115P20
IONQ Jan 15 2027 20.00 Put (IONQ270115P00020000)
option OPRA