Dark

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

EOD

Aug 5, 2026

1.10-15.385%(-0.20)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.0500	1.2900	1.0500	1.1000	-15.385%	14	7,089	0.000%
2026-08-03	1.3500	1.3500	1.3000	1.3000	-16.667%	2	7,087	-15.385%
2026-07-31	1.5800	1.5800	1.5600	1.5600	-11.864%	3	7,087	-29.487%
2026-07-30	1.9500	1.9500	1.7500	1.7700	-13.659%	43	7,086	-37.853%
2026-07-29	2.0500	2.0500	2.0500	2.0500	+7.895%	5	7,067	-46.341%
2026-07-28	2.2000	2.2100	1.8800	1.9000	+2.703%	109	7,071	-42.105%
2026-07-27	1.8600	1.8600	1.8500	1.8500	-7.500%	13	7,002	-40.541%
2026-07-24	2.0000	2.0000	2.0000	2.0000	+1.010%	1	7,012	-45.000%
2026-07-23	2.0000	2.1100	1.9800	1.9800	+3.665%	48	7,012	-44.444%
2026-07-22	1.9500	1.9800	1.8700	1.9100	-0.521%	24	6,995	-42.408%
2026-07-21	1.8600	1.9200	1.8600	1.9200	-4.000%	53	6,995	-42.708%
2026-07-20	1.8700	2.0000	1.8700	2.0000	+6.952%	3	6,947	-45.000%
2026-07-17	2.0200	2.0900	1.8700	1.8700	+0.538%	54	6,907	-41.176%
2026-07-16	1.7400	1.9800	1.6500	1.8600	+13.415%	35	6,871	-40.860%
2026-07-15	1.6400	1.6400	1.6400	1.6400	+7.190%	1	6,840	-32.927%
2026-07-14	1.5500	1.5500	1.5000	1.5300	-4.969%	3	6,839	-28.105%
2026-07-13	1.6200	1.6200	1.4500	1.6100	+14.184%	11	6,838	-31.677%
2026-07-10	1.4100	1.4100	1.4100	1.4100	+24.779%	1	6,838	-21.986%
2026-07-09	1.3100	1.3100	1.1300	1.1300	-14.394%	13	6,838	-2.655%
2026-07-08	1.3200	1.3200	1.3200	1.3200	+14.783%	3	6,839	-16.667%
2026-07-06	1.1000	1.1500	1.1000	1.1500	-4.167%	13	6,839	-4.348%
2026-07-02	1.2000	1.2000	1.2000	1.2000	+10.092%	1	6,840	-8.333%
2026-07-01	1.0200	1.0900	1.0200	1.0900	-0.909%	7	6,840	+0.917%
2026-06-30	1.1000	1.1000	1.1000	1.1000	-1.786%	3	6,841	0.000%
2026-06-29	1.1200	1.1200	1.1200	1.1200	0.000%	5	6,841	-1.786%
2026-06-26	1.1200	1.1200	1.1200	1.1200	-11.111%	9	6,841	-1.786%
2026-06-25	1.2700	1.2700	1.2600	1.2600	+29.897%	47	6,836	-12.698%
2026-06-22	1.1200	1.1200	0.9000	0.9700	-10.185%	51	6,851	+13.402%
2026-06-17	1.0800	1.0800	1.0800	1.0800	+1.887%	5	6,896	+1.852%
2026-06-16	1.0400	1.1100	1.0400	1.0600	+0.952%	414	6,896	+3.774%
2026-06-15	1.0500	1.0500	1.0500	1.0500	-7.895%	5	7,284	+4.762%
2026-06-12	1.1400	1.1400	1.1400	1.1400	-8.800%	1	7,279	-3.509%
2026-06-11	1.2500	1.2500	1.2500	1.2500	-3.846%	5	7,279	-12.000%
2026-06-10	1.2600	1.3200	1.2600	1.3000	-1.515%	14	7,274	-15.385%
2026-06-09	1.4500	1.4500	1.1200	1.3200	+32.000%	62	7,260	-16.667%
2026-06-08	1.1000	1.1000	1.0000	1.0000	-18.699%	202	7,262	+10.000%
2026-06-05	1.0000	1.2300	1.0000	1.2300	+33.696%	170	7,264	-10.569%
2026-06-04	0.9500	0.9500	0.9200	0.9200	0.000%	21	7,332	+19.565%
2026-06-03	0.9600	1.0500	0.9200	0.9200	-4.167%	95	7,327	+19.565%
2026-06-02	0.9900	0.9900	0.9600	0.9600	+6.667%	2	7,241	+14.583%
2026-06-01	1.0500	1.0500	0.8500	0.9000	0.000%	49	7,241	+22.222%
2026-05-29	1.1000	1.1000	0.9000	0.9000	-5.263%	28	7,204	+22.222%
2026-05-28	1.0300	1.0300	0.9500	0.9500	-18.803%	94	7,196	+15.789%
2026-05-27	1.1000	1.1700	1.1000	1.1700	0.000%	102	7,125	-5.983%
2026-05-26	1.1000	1.2000	1.0300	1.1700	-6.400%	134	7,040	-5.983%
2026-05-22	1.1500	1.2600	1.0700	1.2500	+5.042%	73	6,940	-12.000%
2026-05-21	1.2200	1.3400	1.1900	1.1900	-15.603%	34	6,964	-7.563%
2026-05-20	1.4100	1.4100	1.4100	1.4100	-14.024%	1	6,964	-21.986%
2026-05-19	1.6800	1.6800	1.5800	1.6400	+5.806%	36	6,959	-32.927%
2026-05-18	1.5000	1.5600	1.5000	1.5500	+4.027%	29	6,959	-29.032%
2026-05-15	1.4700	1.5100	1.4600	1.4900	+12.879%	43	6,959	-26.174%
2026-05-14	1.4000	1.4000	1.3100	1.3200	-2.222%	4	6,954	-16.667%
2026-05-13	1.3400	1.3500	1.3400	1.3500	+3.053%	2	6,955	-18.519%
2026-05-12	1.4200	1.4200	1.3100	1.3100	-5.755%	44	6,955	-16.031%
2026-05-11	1.4500	1.5700	1.3600	1.3900	-10.897%	54	6,955	-20.863%
2026-05-08	1.5300	1.6400	1.5300	1.5600	-0.637%	45	6,968	-29.487%
2026-05-07	1.6000	1.6600	1.5500	1.5700	+3.289%	40	6,969	-29.936%
2026-05-06	1.6000	1.6800	1.5000	1.5200	-10.059%	26	6,971	-27.632%
2026-05-05	1.7500	1.8600	1.6800	1.6900	-8.152%	78	6,971	-34.911%
2026-05-04	1.7100	1.8400	1.7100	1.8400	+2.222%	126	7,015	-40.217%
2026-05-01	1.8500	1.8500	1.8000	1.8000	-9.548%	7	7,111	-38.889%
2026-04-30	2.1200	2.1200	1.9900	1.9900	-4.327%	15	7,111	-44.724%
2026-04-29	2.2000	2.3000	2.0800	2.0800	+3.483%	7	7,110	-47.115%
2026-04-28	2.1300	2.1300	1.9600	2.0100	-1.471%	15	7,109	-45.274%
2026-04-27	2.1000	2.1000	2.0000	2.0400	+4.615%	7	7,104	-46.078%
2026-04-24	2.0900	2.1400	1.9500	1.9500	-2.500%	7	7,102	-43.590%
2026-04-23	1.8500	2.0200	1.8500	2.0000	+8.696%	24	7,098	-45.000%
2026-04-22	1.7000	1.8700	1.6200	1.8400	+0.546%	10	7,095	-40.217%
2026-04-21	1.8400	1.9500	1.8300	1.8300	-1.613%	11	7,094	-39.891%
2026-04-20	2.2400	2.2400	1.8200	1.8600	-2.105%	17	7,094	-40.860%
2026-04-17	2.0000	2.0400	1.6100	1.9000	-8.213%	195	7,085	-42.105%
2026-04-16	2.4100	2.4100	2.0700	2.0700	-10.000%	22	7,210	-46.860%
2026-04-15	2.5000	2.5000	2.3000	2.3000	-20.962%	131	7,215	-52.174%
2026-04-14	2.9100	3.3500	2.8500	2.9100	-12.613%	127	7,296	-62.199%
2026-04-13	3.4500	3.4500	3.3300	3.3300	-5.666%	17	7,175	-66.967%
2026-04-10	3.3900	3.6500	3.3900	3.5300	-1.944%	17	7,169	-68.839%
2026-04-09	3.4600	3.6000	3.4600	3.6000	-1.370%	16	7,165	-69.444%
2026-04-07	3.7700	3.7700	3.6500	3.6500	-1.084%	6	7,165	-69.863%
2026-04-02	3.6500	3.7200	3.6000	3.6900	+2.500%	87	7,123	-70.190%
2026-04-01	3.6000	3.6000	3.6000	3.6000	0.000%	3	7,123	-69.444%
2026-03-31	3.7900	3.8700	3.4800	3.6000	-12.195%	28	7,122	-69.444%
2026-03-30	3.8000	4.1000	3.8000	4.1000	+7.330%	38	7,122	-73.171%
2026-03-27	3.5500	3.8500	3.5500	3.8200	+13.018%	149	7,143	-71.204%
2026-03-26	3.2400	3.5200	3.1600	3.3800	+14.189%	43	7,053	-67.456%
2026-03-25	2.9600	3.1700	2.8200	2.9600	+1.024%	4	7,071	-62.838%
2026-03-24	3.0800	3.0800	2.9300	2.9300	-2.333%	2	7,071	-62.457%
2026-03-23	3.3000	3.3000	2.7600	3.0000	-10.448%	25	7,070	-63.333%
2026-03-20	3.3200	3.4500	3.2000	3.3500	+3.077%	26	7,083	-67.164%
2026-03-19	3.2500	3.3200	3.1800	3.2500	+5.519%	11	7,075	-66.154%
2026-03-18	3.1500	3.1500	3.0800	3.0800	-1.597%	5	7,076	-64.286%
2026-03-17	3.1200	3.1500	3.1000	3.1300	-0.949%	21	7,075	-64.856%
2026-03-16	3.2000	3.2000	3.1600	3.1600	-1.558%	8	7,065	-65.190%
2026-03-13	3.1800	3.3500	3.1800	3.2100	+3.548%	20	7,057	-65.732%
2026-03-12	3.1800	3.1800	3.1000	3.1000	+0.977%	2	7,072	-64.516%
2026-03-11	3.0700	3.0700	3.0700	3.0700	-5.247%	1	7,072	-64.169%
2026-03-09	3.2700	3.3100	3.2400	3.2400	+10.204%	33	7,073	-66.049%
2026-03-06	2.9400	2.9400	2.9400	2.9400	-7.837%	1	7,107	-62.585%
2026-03-05	2.9900	3.1900	2.9900	3.1900	+7.047%	55	7,108	-65.517%
2026-03-03	2.9500	2.9800	2.9500	2.9800	+3.833%	14	7,103	-63.087%
2026-03-02	2.9500	2.9500	2.8500	2.8700	-4.333%	1,703	7,117	-61.672%
2026-02-27	2.9500	3.0000	2.7600	3.0000	+14.943%	1,130	5,646	-63.333%
2026-02-26	2.7100	2.7600	2.6100	2.6100	-26.271%	44	4,552	-57.854%
2026-02-25	3.5000	3.5400	3.5000	3.5400	-11.055%	15	4,516	-68.927%
2026-02-24	3.8700	3.9800	3.8700	3.9800	-1.485%	26	4,516	-72.362%
2026-02-23	3.9200	4.0800	3.9000	4.0400	+7.733%	38	4,513	-72.772%
2026-02-20	3.7300	3.8600	3.3000	3.7500	+1.351%	15	4,529	-70.667%
2026-02-19	3.7000	3.7000	3.7000	3.7000	+12.121%	50	4,533	-70.270%
2026-02-18	3.3000	3.3000	3.3000	3.3000	-12.000%	2	4,533	-66.667%
2026-02-17	3.6000	4.0000	3.6000	3.7500	-1.316%	57	4,533	-70.667%
2026-02-13	4.2000	4.2000	3.8000	3.8000	-3.797%	32	4,521	-71.053%
2026-02-12	4.1500	4.1500	3.9000	3.9500	+3.947%	7	4,521	-72.152%
2026-02-11	3.5400	3.8500	3.5400	3.8000	+7.042%	24	4,522	-71.053%
2026-02-10	3.6000	3.6000	3.5500	3.5500	-6.579%	2	4,503	-69.014%
2026-02-09	3.5500	3.8000	3.5500	3.8000	+5.850%	8	4,503	-71.053%
2026-02-06	4.1500	4.1500	3.5900	3.5900	-17.471%	60	4,503	-69.359%
2026-02-05	3.9500	4.6500	3.7500	4.3500	+24.286%	271	4,534	-74.713%
2026-02-04	3.1500	3.6000	3.1500	3.5000	+23.675%	220	4,414	-68.571%
2026-02-03	2.7400	3.0600	2.6000	2.8300	+0.712%	70	4,221	-61.131%
2026-02-02	2.6100	2.9900	2.6100	2.8100	+4.851%	25	4,219	-60.854%
2026-01-30	2.5200	2.7000	2.5000	2.6800	+9.388%	30	4,221	-58.955%
2026-01-29	2.1800	2.4500	2.1500	2.4500	+13.953%	9	4,226	-55.102%
2026-01-28	2.1200	2.2100	2.0000	2.1500	-7.725%	17	4,221	-48.837%
2026-01-26	2.2500	2.3300	2.2500	2.3300	+10.952%	25	4,226	-52.790%
2026-01-23	2.1000	2.1000	2.1000	2.1000	-2.326%	2	4,221	-47.619%
2026-01-21	2.1600	2.3300	2.0400	2.1500	+6.965%	29	4,223	-48.837%
2026-01-20	2.1000	2.1000	1.9300	2.0100	-6.512%	49	4,219	-45.274%
2026-01-16	2.1000	2.1600	2.0100	2.1500	-2.273%	103	4,304	-48.837%
2026-01-15	2.1000	2.2000	2.0100	2.2000	+4.265%	15	4,304	-50.000%
2026-01-14	2.2000	2.3000	2.1100	2.1100	+0.476%	39	4,301	-47.867%
2026-01-13	2.1000	2.1000	2.1000	2.1000	+6.061%	4	4,267	-47.619%
2026-01-12	2.0200	2.0700	1.9800	1.9800	-2.463%	22	4,263	-44.444%
2026-01-09	2.0300	2.0300	2.0300	2.0300	-8.145%	1	4,262	-45.813%
2026-01-08	2.2000	2.2100	2.1200	2.2100	+3.271%	24	4,263	-50.226%
2026-01-07	2.1900	2.1900	2.1400	2.1400	-1.835%	4	4,263	-48.598%
2026-01-06	2.1000	2.5000	2.1000	2.1800	+1.395%	17	4,262	-49.541%
2026-01-05	2.3600	2.3600	2.0300	2.1500	-6.522%	19	4,251	-48.837%
2026-01-02	2.5000	2.5000	2.3000	2.3000	-2.128%	109	4,251	-52.174%
2025-12-31	2.3500	2.3500	2.3500	2.3500	-2.083%	40	4,163	-53.191%
2025-12-30	2.3500	2.4000	2.1500	2.4000	0.000%	21	4,163	-54.167%
2025-12-29	2.4100	2.5000	2.4000	2.4000	-5.138%	26	4,173	-54.167%
2025-12-26	2.3600	2.5300	2.3600	2.5300	+6.303%	73	4,155	-56.522%
2025-12-24	2.3800	2.3800	2.3800	2.3800	+8.182%	3	4,156	-53.782%
2025-12-23	2.2000	2.2000	2.2000	2.2000	-2.655%	12	4,156	-50.000%
2025-12-22	2.2000	2.2600	2.0400	2.2600	-5.042%	6	4,144	-51.327%
2025-12-19	2.3700	2.3800	2.3500	2.3800	-0.833%	4	4,144	-53.782%
2025-12-18	2.4600	2.4600	2.3200	2.4000	+0.418%	24	4,142	-54.167%
2025-12-17	2.4300	2.4300	2.3200	2.3900	+3.017%	11	4,122	-53.975%
2025-12-16	2.3800	2.4500	2.3200	2.3200	-7.570%	115	4,126	-52.586%
2025-12-15	2.4400	2.5500	2.4400	2.5100	+11.556%	35	4,025	-56.175%
2025-12-12	2.5000	2.5000	2.2500	2.2500	-2.174%	30	4,020	-51.111%
2025-12-11	2.5400	2.5400	2.3000	2.3000	-0.862%	2	4,033	-52.174%
2025-12-10	2.3500	2.3700	2.3200	2.3200	+2.655%	19	4,032	-52.586%
2025-12-09	2.2800	2.3500	2.1600	2.2600	-3.830%	8	4,028	-51.327%
2025-12-08	2.3900	2.3900	2.3500	2.3500	-6.000%	36	4,029	-53.191%
2025-12-05	2.3000	2.5300	2.3000	2.5000	+9.170%	53	4,000	-56.000%
2025-12-04	2.5000	2.5100	2.2900	2.2900	-19.366%	14	3,996	-51.965%
2025-12-03	2.8600	2.8600	2.8400	2.8400	-0.351%	3	3,988	-61.268%
2025-12-02	2.8800	2.8800	2.8500	2.8500	-1.384%	3	3,990	-61.404%
2025-12-01	2.8100	2.9000	2.8100	2.8900	+2.847%	8	3,991	-61.938%
2025-11-28	2.9400	3.0000	2.8100	2.8100	-7.869%	6	3,992	-60.854%
2025-11-26	3.0500	3.0500	3.0500	3.0500	-8.955%	2	3,992	-63.934%
2025-11-25	3.3000	3.3500	3.3000	3.3500	+1.515%	9	3,992	-67.164%
2025-11-24	3.4600	3.4600	3.2000	3.3000	-15.385%	22	3,986	-66.667%
2025-11-21	3.8000	4.0000	3.7500	3.9000	+21.875%	123	3,967	-71.795%
2025-11-20	3.6000	3.6000	3.2000	3.2000	+0.629%	26	3,980	-65.625%
2025-11-18	3.1800	3.1800	3.1800	3.1800	-0.625%	2	3,990	-65.409%
2025-11-17	3.1000	3.2000	3.0800	3.2000	+1.587%	32	3,992	-65.625%
2025-11-14	3.7400	3.7400	3.1500	3.1500	-4.545%	71	3,985	-65.079%
2025-11-13	3.0000	3.3700	3.0000	3.3000	+13.793%	73	3,968	-66.667%
2025-11-12	2.8000	2.9500	2.8000	2.9000	+7.807%	48	3,977	-62.069%
2025-11-10	2.6600	2.7000	2.6600	2.6900	-1.465%	5	4,002	-59.108%
2025-11-07	2.9400	3.0200	2.7300	2.7300	-0.727%	48	3,999	-59.707%
2025-11-06	2.9500	3.0000	2.7500	2.7500	-5.172%	59	4,033	-60.000%
2025-11-05	2.8500	2.9700	2.8500	2.9000	+0.694%	16	3,988	-62.069%
2025-11-04	2.7700	2.8800	2.7700	2.8800	+1.053%	28	3,982	-61.806%
2025-11-03	2.5100	2.8500	2.5100	2.8500	+7.547%	7	4,001	-61.404%
2025-10-31	2.5000	2.6900	2.5000	2.6500	-1.852%	6	4,001	-58.491%
2025-10-30	2.7000	3.0500	2.7000	2.7000	-1.099%	10	4,007	-59.259%
2025-10-29	2.8500	2.8500	2.6900	2.7300	-2.151%	6	3,999	-59.707%
2025-10-28	2.6700	2.8000	2.6000	2.7900	+3.333%	332	3,998	-60.573%
2025-10-27	2.6200	2.7800	2.6200	2.7000	-6.897%	17	3,682	-59.259%
2025-10-24	2.8000	2.9500	2.8000	2.9000	-1.361%	22	3,682	-62.069%
2025-10-23	2.5300	3.0700	2.5300	2.9400	-3.607%	273	3,663	-62.585%
2025-10-22	2.8800	3.3000	2.7400	3.0500	+4.452%	139	3,858	-63.934%
2025-10-21	2.8500	2.9200	2.7900	2.9200	+2.456%	56	3,842	-62.329%
2025-10-20	2.8300	2.9000	2.6400	2.8500	+1.423%	118	3,853	-61.404%
2025-10-17	2.9500	2.9500	2.7000	2.8100	+2.182%	79	3,753	-60.854%
2025-10-16	2.6800	2.7500	2.5900	2.7500	+3.383%	25	3,767	-60.000%
2025-10-15	2.5000	2.7700	2.5000	2.6600	+8.130%	96	3,784	-58.647%
2025-10-14	2.4800	2.4800	2.3800	2.4600	+9.821%	88	3,850	-55.285%
2025-10-13	2.2500	2.3300	2.2000	2.2400	-9.312%	59	3,784	-50.893%
2025-10-10	2.2700	2.6100	2.2700	2.4700	+9.778%	2,008	3,742	-55.466%
2025-10-09	2.3000	2.4000	2.2400	2.2500	-5.462%	97	1,800	-51.111%
2025-10-08	2.1800	2.5100	2.1800	2.3800	+8.182%	155	1,817	-53.782%
2025-10-07	2.1900	2.5000	2.0500	2.2000	-6.383%	66	1,699	-50.000%
2025-10-06	2.4100	2.4100	2.0800	2.3500	+5.856%	88	1,699	-53.191%
2025-10-03	2.4200	2.4200	2.0700	2.2200	-0.448%	414	1,693	-50.450%
2025-10-02	2.1900	2.2900	2.1900	2.2300	-5.106%	17	1,950	-50.673%
2025-10-01	2.2700	2.4000	2.2700	2.3500	-1.674%	42	1,950	-53.191%
2025-09-30	2.4000	2.4500	2.0000	2.3900	-2.449%	114	1,961	-53.975%
2025-09-29	2.4700	2.5000	2.3400	2.4500	-3.922%	474	1,995	-55.102%
2025-09-26	2.4200	2.5500	2.2900	2.5500	+8.511%	173	1,556	-56.863%
2025-09-25	2.4700	2.6600	2.2600	2.3500	0.000%	241	1,411	-53.191%
2025-09-24	2.2800	2.7500	2.1400	2.3500	+10.849%	184	1,279	-53.191%
2025-09-23	2.1500	2.2500	2.1200	2.1200	-1.395%	56	1,135	-48.113%
2025-09-22	2.2100	2.2100	2.0100	2.1500	+4.878%	31	1,081	-48.837%
2025-09-19	2.1100	2.1100	2.0000	2.0500	-10.870%	100	1,064	-46.341%
2025-09-18	2.0100	2.3000	2.0100	2.3000	+5.991%	77	978	-52.174%
2025-09-17	2.1200	2.2000	2.1200	2.1700	+15.426%	59	927	-49.309%
2025-09-16	2.1500	2.1500	1.8800	1.8800	-6.468%	4	881	-41.489%
2025-09-15	2.0200	2.1700	2.0000	2.0100	-8.219%	26	880	-45.274%
2025-09-12	2.0500	2.4900	2.0500	2.1900	-10.612%	57	868	-49.772%
2025-09-11	2.6000	2.6000	2.4500	2.4500	-1.210%	8	868	-55.102%
2025-09-10	2.5500	2.5500	2.4800	2.4800	-9.158%	21	872	-55.645%
2025-09-08	2.6200	2.7300	2.6200	2.7300	+1.866%	11	852	-59.707%
2025-09-05	2.9000	2.9000	2.6800	2.6800	+0.375%	3	853	-58.955%
2025-09-03	2.6500	2.6700	2.6500	2.6700	-2.555%	6	855	-58.801%
2025-09-02	2.7400	2.7400	2.7400	2.7400	+9.600%	1	861	-59.854%
2025-08-29	2.7800	2.7800	2.5000	2.5000	-5.303%	15	853	-56.000%
2025-08-28	2.6300	2.6600	2.6300	2.6400	-5.036%	19	853	-58.333%
2025-08-27	2.8000	2.8000	2.7800	2.7800	-4.795%	4	859	-60.432%
2025-08-26	2.9200	2.9200	2.9200	2.9200	-4.262%	1	860	-62.329%
2025-08-25	3.0500	3.0500	3.0500	3.0500	+4.811%	1	860	-63.934%
2025-08-22	2.9700	3.2000	2.9100	2.9100	-10.462%	195	860	-62.199%
2025-08-21	3.2600	3.4000	3.2500	3.2500	-5.797%	94	831	-66.154%
2025-08-20	3.5000	3.6500	3.4500	3.4500	+13.115%	5	802	-68.116%
2025-08-18	3.0500	3.0500	3.0500	3.0500	-1.613%	10	805	-63.934%
2025-08-15	3.1000	3.1000	3.1000	3.1000	-1.587%	2	795	-64.516%
2025-08-14	3.1500	3.1500	3.1500	3.1500	+1.286%	11	793	-65.079%
2025-08-13	3.1100	3.1100	3.1100	3.1100	+3.667%	2	793	-64.630%
2025-08-12	3.1200	3.1200	2.6500	3.0000	-4.762%	9	791	-63.333%
2025-08-08	3.1600	3.2500	3.1500	3.1500	-7.353%	32	791	-65.079%
2025-08-07	3.2000	3.4000	3.2000	3.4000	+3.030%	17	781	-67.647%
2025-08-06	3.2500	3.3500	3.2500	3.3000	0.000%	3	770	-66.667%
2025-08-05	3.2500	3.3000	3.2500	3.3000	-1.493%	4	769	-66.667%
2025-08-04	3.4500	3.4500	3.3500	3.3500	-2.899%	2	768	-67.164%
2025-07-31	3.4000	3.4500	3.2900	3.4500	+2.985%	4	766	-68.116%
2025-07-30	3.2000	3.3500	3.2000	3.3500	-4.286%	101	764	-67.164%
2025-07-29	3.5000	3.5000	3.5000	3.5000	+6.061%	50	664	-68.571%
2025-07-25	3.3400	3.3400	3.2500	3.3000	-2.941%	20	714	-66.667%
2025-07-24	3.4300	3.4300	3.4000	3.4000	-6.849%	2	711	-67.647%
2025-07-22	3.5000	3.6500	3.5000	3.6500	+6.414%	14	711	-69.863%
2025-07-21	3.2400	3.4300	3.2400	3.4300	+3.625%	6	716	-67.930%
2025-07-18	3.3500	3.5000	3.3100	3.3100	-5.429%	9	716	-66.767%
2025-07-17	3.6000	3.6000	3.5000	3.5000	-6.166%	5	720	-68.571%
2025-07-16	3.7000	3.7300	3.7000	3.7300	-4.359%	2	719	-70.509%
2025-07-15	3.9000	3.9000	3.9000	3.9000	+3.175%	1	720	-71.795%
2025-07-14	3.7800	3.7800	3.7800	3.7800	-2.326%	1	720	-70.899%
2025-07-11	3.2500	3.9000	3.2500	3.8700	+7.500%	9	719	-71.576%
2025-07-10	3.8500	3.8500	3.6000	3.6000	-5.263%	5	719	-69.444%
2025-07-09	3.8000	3.8000	3.8000	3.8000	-1.299%	13	719	-71.053%
2025-07-08	3.9000	3.9000	3.8500	3.8500	-2.532%	4	709	-71.429%
2025-07-07	4.0000	4.0000	3.8000	3.9500	-2.948%	7	708	-72.152%
2025-07-03	4.0700	4.0700	4.0700	4.0700	-5.349%	2	707	-72.973%
2025-07-02	4.3000	4.3000	4.3000	4.3000	-3.153%	1	707	-74.419%
2025-07-01	4.3400	4.4400	4.3400	4.4400	+6.988%	2	706	-75.225%
2025-06-30	4.1000	4.3000	4.0000	4.1500	-5.682%	11	705	-73.494%
2025-06-27	4.4000	4.4000	4.4000	4.4000	0.000%	1	704	-75.000%
2025-06-26	4.3500	4.4000	4.2000	4.4000	-4.139%	407	704	-75.000%
2025-06-25	4.5900	4.5900	4.5900	4.5900	+5.517%	3	359	-76.035%
2025-06-24	4.2000	4.3500	4.2000	4.3500	-6.452%	18	356	-74.713%
2025-06-23	4.6500	4.6500	4.6500	4.6500	+4.966%	3	347	-76.344%
2025-06-20	5.0000	5.0000	4.4300	4.4300	-13.981%	14	347	-75.169%
2025-06-18	5.2000	5.2400	5.1500	5.1500	-3.195%	24	370	-78.641%
2025-06-16	5.2200	5.4000	5.2200	5.3200	+0.377%	13	370	-79.323%
2025-06-13	5.3300	5.3500	5.0000	5.3000	-0.935%	16	371	-79.245%
2025-06-12	5.4500	5.4500	5.3500	5.3500	+0.187%	9	368	-79.439%
2025-06-11	5.1600	5.4900	5.0000	5.3400	+6.800%	21	366	-79.401%
2025-06-09	4.8800	5.1000	4.8800	5.0000	-3.846%	14	352	-78.000%
2025-06-06	5.2000	5.2000	5.2000	5.2000	-5.455%	4	342	-78.846%
2025-06-05	5.5000	5.5000	5.5000	5.5000	+4.962%	1	344	-80.000%
2025-06-04	5.3000	5.3000	5.2400	5.2400	+1.748%	4	344	-79.008%
2025-06-03	5.1500	5.1500	5.1500	5.1500	-0.962%	1	343	-78.641%
2025-06-02	5.8500	5.8500	5.2000	5.2000	-4.587%	13	342	-78.846%
2025-05-30	5.2500	5.5500	5.2500	5.4500	+7.708%	16	329	-79.817%
2025-05-29	5.2000	5.2000	5.0200	5.0600	+2.016%	7	321	-78.261%
2025-05-28	5.0100	5.0100	4.9600	4.9600	+2.268%	6	320	-77.823%
2025-05-27	5.0000	5.0000	4.8500	4.8500	-2.414%	24	315	-77.320%
2025-05-23	5.6000	5.6000	4.9000	4.9700	-2.930%	72	309	-77.867%
2025-05-22	5.3600	5.5500	5.1000	5.1200	-13.220%	33	309	-78.516%
2025-05-21	5.7000	5.9000	5.5300	5.9000	-18.056%	16	292	-81.356%
2025-05-16	5.8100	7.2000	5.8100	7.2000	+21.008%	4	290	-84.722%
2025-05-14	5.7200	6.7000	5.7200	5.9500	-0.833%	7	289	-81.513%
2025-05-13	6.0000	6.0500	6.0000	6.0000	-4.000%	31	286	-81.667%
2025-05-12	6.2800	6.2800	6.1000	6.2500	-3.846%	7	309	-82.400%
2025-05-09	6.4000	6.5000	6.4000	6.5000	+2.201%	44	309	-83.077%
2025-05-08	6.7500	6.7500	6.2500	6.3600	-8.225%	57	289	-82.704%
2025-05-06	6.9300	6.9300	6.9300	6.9300	+0.435%	1	283	-84.127%
2025-05-02	7.0000	7.0000	6.8800	6.9000	-9.091%	10	282	-84.058%
2025-05-01	7.5900	7.5900	7.5900	7.5900	-2.941%	1	277	-85.507%
2025-04-29	7.8200	7.8200	7.8200	7.8200	-3.098%	4	277	-85.934%
2025-04-28	7.9900	8.0700	7.9900	8.0700	+8.177%	4	273	-86.369%
2025-04-25	7.2100	7.4600	7.2100	7.4600	+0.134%	62	271	-85.255%
2025-04-24	7.3500	7.4500	7.3500	7.4500	-11.834%	3	261	-85.235%
2025-04-22	8.4500	8.4500	8.4500	8.4500	0.000%	1	262	-86.982%
2025-04-21	8.4500	8.4500	8.4500	8.4500	+6.289%	1	261	-86.982%
2025-04-17	8.7800	8.7800	7.9500	7.9500	-0.126%	6	262	-86.164%
2025-04-16	7.9600	7.9600	7.9600	7.9600	-0.872%	2	262	-86.181%
2025-04-15	8.2800	8.2800	8.0300	8.0300	-6.192%	13	260	-86.301%
2025-04-11	8.5600	8.5600	8.5600	8.5600	-0.349%	6	269	-87.150%
2025-04-10	8.5700	8.5900	8.5700	8.5900	+4.121%	6	272	-87.194%
2025-04-09	9.3000	9.3600	8.1000	8.2500	-13.249%	28	269	-86.667%
2025-04-08	9.4000	9.5100	9.4000	9.5100	+2.148%	4	253	-88.433%
2025-04-07	9.5000	9.5000	8.9500	9.3100	+0.431%	24	256	-88.185%
2025-04-04	9.0700	9.3200	9.0700	9.2700	+5.701%	20	256	-88.134%
2025-04-03	8.7700	8.7700	8.7700	8.7700	+12.436%	1	256	-87.457%
2025-04-02	7.8000	7.8000	7.8000	7.8000	-5.455%	2	255	-85.897%
2025-04-01	8.0000	8.2500	8.0000	8.2500	-1.198%	5	255	-86.667%
2025-03-31	8.3500	8.3500	8.3500	8.3500	+0.602%	10	256	-86.826%
2025-03-28	8.3500	8.3500	8.3000	8.3000	+2.469%	22	246	-86.747%
2025-03-27	7.9700	8.1000	7.9700	8.1000	+5.332%	2	237	-86.420%
2025-03-26	7.6000	7.7300	7.5000	7.6900	-1.410%	6	236	-85.696%
2025-03-25	7.5600	7.8500	7.5600	7.8000	+2.094%	5	233	-85.897%
2025-03-24	8.0000	8.0000	7.6400	7.6400	-13.182%	3	232	-85.602%
2025-03-20	8.6000	8.8000	8.6000	8.8000	+8.642%	3	231	-87.500%
2025-03-17	8.1500	8.1500	8.1000	8.1000	-2.644%	6	229	-86.420%
2025-03-14	8.4900	8.4900	8.3100	8.3200	-7.556%	50	227	-86.779%
2025-03-13	9.0000	9.0000	9.0000	9.0000	+2.389%	6	248	-87.778%
2025-03-12	8.4500	8.7900	8.4500	8.7900	-3.934%	6	248	-87.486%
2025-03-11	9.7700	9.7700	9.1500	9.1500	-5.377%	7	258	-87.978%
2025-03-10	9.6300	9.6700	9.6300	9.6700	+4.541%	8	263	-88.625%
2025-03-07	9.2000	9.2800	9.0000	9.2500	+2.778%	18	255	-88.108%
2025-03-06	9.0000	9.0000	9.0000	9.0000	+4.651%	50	248	-87.778%
2025-03-05	8.7000	8.7000	8.5000	8.6000	-0.116%	15	248	-87.209%
2025-03-04	8.7500	9.1600	8.6100	8.6100	+3.735%	36	237	-87.224%
2025-03-03	6.7500	8.4800	6.7500	8.3000	+0.606%	11	208	-86.747%
2025-02-28	8.2500	8.2500	8.1900	8.2500	+1.852%	44	197	-86.667%
2025-02-25	8.1000	8.1000	8.1000	8.1000	+8.289%	1	217	-86.420%
2025-02-24	7.8000	7.8000	7.4800	7.4800	+1.081%	12	217	-85.294%
2025-02-21	7.3500	7.4000	7.3500	7.4000	0.000%	12	229	-85.135%
2025-02-20	7.3500	7.4000	7.3500	7.4000	+2.778%	2	223	-85.135%
2025-02-19	7.2000	7.2000	7.2000	7.2000	+5.882%	100	222	-84.722%
2025-02-18	7.2000	7.4300	6.8000	6.8000	-18.072%	8	132	-83.824%
2025-02-13	8.3000	8.3000	8.3000	8.3000	+19.424%	2	131	-86.747%
2025-02-12	7.0000	7.0000	6.9500	6.9500	+2.206%	2	131	-84.173%
2025-02-11	6.8000	6.8000	6.8000	6.8000	-2.158%	2	131	-83.824%
2025-02-10	7.4000	7.4000	6.9000	6.9500	-4.795%	6	131	-84.173%
2025-02-06	7.3000	7.3000	7.3000	7.3000	+5.036%	5	131	-84.932%
2025-02-04	6.8700	6.9500	6.8700	6.9500	-4.138%	5	136	-84.173%
2025-02-03	7.5000	7.5000	7.2500	7.2500	+3.571%	2	136	-84.828%
2025-01-31	7.2400	7.2400	7.0000	7.0000	-5.405%	42	134	-84.286%
2025-01-30	7.4000	7.4000	7.4000	7.4000	-1.333%	1	133	-85.135%
2025-01-29	7.6000	7.6500	7.5000	7.5000	-4.459%	25	133	-85.333%
2025-01-28	7.8500	7.8500	7.8500	7.8500	+1.948%	11	128	-85.987%
2025-01-27	7.5000	7.7000	7.4500	7.7000	0.000%	22	119	-85.714%
2025-01-22	7.7000	7.7000	7.7000	7.7000	+2.667%	1	99	-85.714%
2025-01-21	8.3200	8.3200	7.5000	7.5000	-6.250%	37	98	-85.333%
2025-01-17	8.0000	8.0000	8.0000	8.0000	+2.302%	2	74	-86.250%
2025-01-16	8.0900	8.0900	7.8200	7.8200	-3.457%	2	74	-85.934%
2025-01-15	7.7000	8.1000	7.7000	8.1000	-10.989%	4	72	-86.420%
2025-01-14	8.9500	9.1000	8.9500	9.1000	+2.018%	9	70	-87.912%
2025-01-13	8.2700	9.0900	8.2700	8.9200	+3.963%	13	74	-87.668%
2025-01-10	8.2600	8.5800	8.2600	8.5800	-1.943%	22	61	-87.179%
2025-01-08	9.0000	9.1900	8.7500	8.7500	+27.180%	13	49	-87.429%
2025-01-06	7.0000	7.0500	6.8800	6.8800	-9.235%	5	49	-84.012%
2025-01-03	7.3600	7.5800	7.3600	7.5800	-5.839%	4	49	-85.488%
2024-12-31	8.0500	8.0500	8.0500	8.0500	+9.524%	5	52	-86.335%
2024-12-27	7.3500	7.3500	7.3500	7.3500	+3.230%	2	52	-85.034%
2024-12-26	7.1200	7.1200	7.1200	7.1200	-4.301%	1	51	-84.551%
2024-12-20	7.0500	7.4400	7.0500	7.4400	-7.578%	3	51	-85.215%
2024-12-19	8.0500	8.0500	8.0500	8.0500	+4.545%	1	50	-86.335%
2024-12-18	7.6300	7.7000	7.4700	7.7000	+2.667%	41	49	-85.714%
2024-12-17	7.5700	7.7600	7.5000	7.5000	-2.597%	3	42	-85.333%
2024-12-16	7.7000	7.7000	7.7000	7.7000	-8.660%	2	39	-85.714%
2024-12-12	8.4300	8.4300	8.4300	8.4300	-0.824%	1	39	-86.951%
2024-12-11	8.5000	8.5000	8.5000	8.5000	+3.030%	1	38	-87.059%
2024-12-10	8.2500	8.2500	8.2500	8.2500	+1.476%	1	37	-86.667%
2024-12-09	7.9000	8.1300	7.9000	8.1300	+9.865%	7	36	-86.470%
2024-12-06	7.4000	7.4000	7.4000	7.4000	-7.500%	2	36	-85.135%
2024-12-05	8.1400	8.1400	8.0000	8.0000	+3.493%	2	37	-86.250%

.dark-mode .LR4sbQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LR4sbQ{ 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