Dark

IONQ20270115P25
IONQ Jan 15 2027 25.00 Put (IONQ270115P00025000)
option OPRA

EOD

Aug 5, 2026

2.40+3.004%(+0.07)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.4000	2.5400	2.2000	2.4000	+3.004%	54	5,079	0.000%
2026-08-04	2.3300	2.3300	2.3200	2.3300	-10.728%	133	5,074	+3.004%
2026-08-03	2.9000	2.9000	2.6000	2.6100	-15.806%	67	5,056	-8.046%
2026-07-31	3.1000	3.1000	3.1000	3.1000	-4.615%	1	5,015	-22.581%
2026-07-30	3.6500	3.6500	3.2500	3.2500	-17.722%	91	5,015	-26.154%
2026-07-29	3.8000	4.0700	3.8000	3.9500	+3.947%	70	5,020	-39.241%
2026-07-28	4.2500	4.2500	3.8000	3.8000	+5.850%	32	5,032	-36.842%
2026-07-27	3.6500	3.7000	3.5900	3.5900	-11.358%	17	5,026	-33.148%
2026-07-24	3.9700	4.1000	3.9000	4.0500	+5.195%	55	5,014	-40.741%
2026-07-23	3.7500	3.8500	3.7500	3.8500	+2.667%	13	5,037	-37.662%
2026-07-22	3.6500	3.7500	3.6500	3.7500	+2.180%	2	5,045	-36.000%
2026-07-21	3.6300	3.6700	3.5900	3.6700	-2.133%	8	5,046	-34.605%
2026-07-20	3.7100	3.8500	3.7100	3.7500	-1.575%	8	5,043	-36.000%
2026-07-17	3.9800	3.9800	3.8000	3.8100	+3.815%	56	5,036	-37.008%
2026-07-16	3.3300	3.6700	3.3300	3.6700	+12.923%	28	5,033	-34.605%
2026-07-15	2.8800	3.2500	2.8800	3.2500	+9.428%	64	5,048	-26.154%
2026-07-14	3.0000	3.0000	2.6200	2.9700	-3.257%	84	5,013	-19.192%
2026-07-13	2.7500	3.1000	2.7500	3.0700	+20.866%	27	5,011	-21.824%
2026-07-10	2.6000	2.6000	2.5400	2.5400	-1.550%	2	5,022	-5.512%
2026-07-08	2.5800	2.5800	2.5800	2.5800	+8.403%	1	5,021	-6.977%
2026-07-07	2.4900	2.4900	2.3800	2.3800	+19.000%	8	5,021	+0.840%
2026-07-06	2.0000	2.0000	2.0000	2.0000	-13.420%	1	5,015	+20.000%
2026-07-02	1.9600	2.3500	1.9600	2.3100	+9.479%	12	5,018	+3.896%
2026-07-01	2.1100	2.1100	2.1100	2.1100	+2.427%	9	5,018	+13.744%
2026-06-30	2.0600	2.0600	2.0600	2.0600	-5.936%	2	5,022	+16.505%
2026-06-29	2.1900	2.1900	2.1900	2.1900	-4.783%	1	5,020	+9.589%
2026-06-26	2.2200	2.3000	2.2200	2.3000	+2.679%	21	5,020	+4.348%
2026-06-25	2.2400	2.2400	2.2400	2.2400	-0.885%	1	5,020	+7.143%
2026-06-24	2.2200	2.3000	2.1500	2.2600	+9.179%	22	5,020	+6.195%
2026-06-22	2.0700	2.0700	2.0700	2.0700	+7.254%	15	5,015	+15.942%
2026-06-16	1.9600	2.0100	1.9300	1.9300	+4.324%	203	5,011	+24.352%
2026-06-15	1.8500	1.8500	1.8500	1.8500	-11.905%	1	5,024	+29.730%
2026-06-12	2.0800	2.1200	2.0100	2.1000	-6.667%	51	5,024	+14.286%
2026-06-11	2.4400	2.4400	2.2500	2.2500	-4.255%	72	5,022	+6.667%
2026-06-10	2.2600	2.3500	2.2600	2.3500	-1.261%	21	5,094	+2.128%
2026-06-09	2.0200	2.3900	2.0200	2.3800	+28.649%	32	5,073	+0.840%
2026-06-08	1.8600	1.8600	1.8500	1.8500	-16.290%	11	5,071	+29.730%
2026-06-05	1.8200	2.3000	1.8200	2.2100	+27.011%	105	5,071	+8.597%
2026-06-04	1.6500	1.7400	1.6500	1.7400	0.000%	11	5,032	+37.931%
2026-06-03	1.6800	1.7500	1.6800	1.7400	+4.819%	102	5,032	+37.931%
2026-06-02	1.6400	1.7400	1.6400	1.6600	-2.924%	5	5,104	+44.578%
2026-06-01	1.5800	1.7100	1.5800	1.7100	+3.012%	12	5,107	+40.351%
2026-05-29	1.7200	1.7500	1.6600	1.6600	-2.353%	62	5,109	+44.578%
2026-05-28	1.7700	1.8500	1.7000	1.7000	-10.526%	28	5,048	+41.176%
2026-05-27	1.9600	2.0000	1.9000	1.9000	-1.042%	42	5,069	+26.316%
2026-05-26	1.9200	1.9300	1.9200	1.9200	-2.041%	27	5,080	+25.000%
2026-05-22	2.0500	2.0500	1.9600	1.9600	-8.837%	13	5,087	+22.449%
2026-05-21	2.1500	2.1600	2.1400	2.1500	-12.245%	24	5,088	+11.628%
2026-05-20	2.6500	2.6500	2.3900	2.4500	-3.162%	15	5,088	-2.041%
2026-05-19	2.9500	3.0400	2.5300	2.5300	-7.664%	25	5,081	-5.138%
2026-05-18	2.7400	2.7400	2.7400	2.7400	+7.031%	1	5,081	-12.409%
2026-05-15	2.5600	2.5600	2.5600	2.5600	+8.017%	1	5,081	-6.250%
2026-05-13	2.3700	2.3700	2.3700	2.3700	-7.059%	5	5,082	+1.266%
2026-05-12	2.8300	2.8300	2.3800	2.5500	+0.791%	27	5,079	-5.882%
2026-05-11	2.7300	2.7300	2.4500	2.5300	-9.643%	117	5,079	-5.138%
2026-05-08	2.7600	3.0000	2.7600	2.8000	-6.040%	8	5,046	-14.286%
2026-05-07	2.7800	2.9800	2.7800	2.9800	+12.030%	2	5,052	-19.463%
2026-05-06	2.9200	2.9200	2.6500	2.6600	-16.875%	68	5,051	-9.774%
2026-05-05	3.1000	3.2000	3.1000	3.2000	-1.538%	1,502	5,034	-25.000%
2026-05-04	3.2500	3.2500	3.2500	3.2500	+1.246%	1	3,669	-26.154%
2026-05-01	3.2500	3.2500	3.2000	3.2100	-2.727%	8	3,667	-25.234%
2026-04-30	3.3000	3.3000	3.3000	3.3000	-0.602%	5	3,667	-27.273%
2026-04-29	3.8500	3.8500	3.3200	3.3200	-7.263%	5	3,667	-27.711%
2026-04-28	3.6700	3.7700	3.5800	3.5800	-1.377%	17	3,667	-32.961%
2026-04-27	3.5000	3.7000	3.5000	3.6300	+2.254%	4	3,660	-33.884%
2026-04-24	3.6000	3.6200	3.5100	3.5500	+1.429%	16	3,660	-32.394%
2026-04-23	3.5500	3.6000	3.5000	3.5000	+12.903%	23	3,657	-31.429%
2026-04-22	3.3000	3.3000	3.1000	3.1000	-2.516%	7	3,634	-22.581%
2026-04-21	3.1600	3.3000	3.1000	3.1800	+1.597%	22	3,622	-24.528%
2026-04-20	3.2500	3.3000	3.1300	3.1300	-3.692%	31	3,622	-23.323%
2026-04-17	3.5100	3.6000	3.2500	3.2500	-8.451%	45	3,601	-26.154%
2026-04-16	3.7900	4.1500	3.5500	3.5500	-12.129%	68	3,593	-32.394%
2026-04-15	4.3800	4.4200	3.9500	4.0400	-17.551%	27	3,570	-40.594%
2026-04-14	5.0000	5.0700	4.8000	4.9000	-14.186%	19	3,568	-51.020%
2026-04-13	5.6000	5.7100	5.6000	5.7100	-3.710%	43	3,572	-57.968%
2026-04-10	5.8500	5.9500	5.8500	5.9300	+2.241%	10	3,530	-59.528%
2026-04-09	5.7300	5.8500	5.4300	5.8000	+2.655%	40	3,531	-58.621%
2026-04-08	5.2500	5.8500	5.2500	5.6500	-8.871%	82	3,531	-57.522%
2026-04-07	6.2500	6.3500	6.1500	6.2000	+5.085%	29	3,571	-61.290%
2026-04-06	5.9000	5.9000	5.9000	5.9000	-3.279%	5	3,568	-59.322%
2026-04-02	6.6500	6.6500	6.0500	6.1000	+3.390%	16	3,553	-60.656%
2026-04-01	4.9000	5.9000	4.9000	5.9000	-0.840%	36	3,553	-59.322%
2026-03-31	6.3000	6.5000	5.9500	5.9500	-9.848%	14	3,583	-59.664%
2026-03-30	6.1500	6.8500	6.1500	6.6000	+5.600%	34	3,582	-63.636%
2026-03-27	6.0600	6.4200	6.0500	6.2500	+11.012%	29	3,579	-61.600%
2026-03-26	5.3900	5.7500	5.3900	5.6300	+10.392%	5	3,565	-57.371%
2026-03-24	5.3000	5.3000	5.1000	5.1000	+0.990%	12	3,564	-52.941%
2026-03-23	5.1500	5.2700	4.8800	5.0500	-10.461%	30	3,558	-52.475%
2026-03-20	5.4500	6.0000	5.4300	5.6400	+0.714%	7	3,556	-57.447%
2026-03-19	5.5000	5.6000	5.5000	5.6000	+7.692%	6	3,559	-57.143%
2026-03-18	5.2000	5.2000	5.2000	5.2000	+0.386%	1	3,554	-53.846%
2026-03-17	5.2000	5.2000	5.1800	5.1800	-3.178%	13	3,554	-53.668%
2026-03-16	5.3100	5.3500	5.3000	5.3500	-2.550%	31	3,542	-55.140%
2026-03-13	5.1800	5.4900	5.1800	5.4900	+4.571%	76	3,527	-56.284%
2026-03-12	5.2500	5.2500	5.2500	5.2500	+5.000%	6	3,546	-54.286%
2026-03-10	4.9000	5.0000	4.9000	5.0000	-4.943%	53	3,546	-52.000%
2026-03-09	5.1000	5.4800	5.1000	5.2600	+5.200%	7	3,533	-54.373%
2026-03-06	5.0000	5.0000	5.0000	5.0000	+1.010%	1	3,530	-52.000%
2026-03-05	4.9500	4.9500	4.9500	4.9500	+3.774%	1	3,530	-51.515%
2026-03-04	4.7700	4.7700	4.7700	4.7700	-0.625%	3	3,530	-49.686%
2026-03-03	5.0000	5.2000	4.8000	4.8000	0.000%	73	3,530	-50.000%
2026-03-02	4.9700	4.9700	4.7900	4.8000	-2.637%	7	3,530	-50.000%
2026-02-27	4.8000	4.9300	4.8000	4.9300	+12.045%	7	3,527	-51.318%
2026-02-26	5.0000	5.0000	4.3400	4.4000	-22.261%	54	3,526	-45.455%
2026-02-25	6.0500	6.0500	5.6600	5.6600	-10.585%	12	3,528	-57.597%
2026-02-24	6.4000	6.4000	6.3000	6.3300	-0.939%	18	3,528	-62.085%
2026-02-23	6.3000	6.5200	6.3000	6.3900	+4.754%	74	3,528	-62.441%
2026-02-20	6.2400	6.2400	6.1000	6.1000	+1.667%	12	3,509	-60.656%
2026-02-13	6.2800	6.2800	5.8700	6.0000	-7.692%	38	3,506	-60.000%
2026-02-12	6.2500	6.5000	6.2500	6.5000	+8.153%	99	3,506	-63.077%
2026-02-11	6.0100	6.0100	6.0100	6.0100	+8.094%	1	3,479	-60.067%
2026-02-10	5.5000	5.7000	5.5000	5.5600	+1.091%	4	3,479	-56.835%
2026-02-06	6.4000	6.4400	5.5000	5.5000	-23.611%	14	3,476	-56.364%
2026-02-05	6.3000	7.2000	6.3000	7.2000	+22.034%	33	3,466	-66.667%
2026-02-04	5.0500	5.9100	5.0500	5.9000	+21.901%	18	3,482	-59.322%
2026-02-03	4.7500	5.0500	4.7500	4.8400	+1.895%	7	3,480	-50.413%
2026-02-02	4.4500	4.7500	4.4500	4.7500	+4.396%	13	3,481	-49.474%
2026-01-30	4.2500	4.5500	4.2500	4.5500	+15.190%	33	3,472	-47.253%
2026-01-29	3.8000	4.0700	3.8000	3.9500	+4.497%	3	3,449	-39.241%
2026-01-28	3.7800	3.7800	3.7800	3.7800	-5.500%	3	3,448	-36.508%
2026-01-26	3.7500	4.0000	3.7500	4.0000	+8.696%	8	3,448	-40.000%
2026-01-22	3.6100	3.6800	3.6100	3.6800	+6.667%	3	3,447	-34.783%
2026-01-21	3.3000	3.6500	3.3000	3.4500	0.000%	3	3,449	-30.435%
2026-01-20	3.6700	3.6700	3.2300	3.4500	-2.817%	57	3,449	-30.435%
2026-01-15	3.7000	3.7000	3.4500	3.5500	+2.899%	15	3,438	-32.394%
2026-01-13	3.3300	3.6000	3.3300	3.4500	+0.291%	143	3,437	-30.435%
2026-01-12	3.4500	3.4600	3.4400	3.4400	-8.267%	6	3,319	-30.233%
2026-01-08	3.7000	3.7500	3.7000	3.7500	+3.591%	21	3,316	-36.000%
2026-01-07	3.5600	3.6200	3.4500	3.6200	-2.162%	13	3,306	-33.702%
2026-01-06	3.7000	3.7000	3.7000	3.7000	+2.778%	1	3,295	-35.135%
2026-01-05	3.4500	3.7500	3.4500	3.6000	-7.692%	63	3,294	-33.333%
2026-01-02	4.1100	4.1100	3.9000	3.9000	-2.985%	11	3,309	-38.462%
2025-12-31	4.0200	4.0200	4.0200	4.0200	+0.500%	3	3,304	-40.299%
2025-12-30	4.0000	4.0000	3.9000	4.0000	-0.498%	28	3,304	-40.000%
2025-12-29	4.0200	4.0200	4.0200	4.0200	-0.741%	1	3,304	-40.299%
2025-12-26	3.9800	4.0500	3.8900	4.0500	+6.860%	14	3,305	-40.741%
2025-12-24	3.7900	3.7900	3.7900	3.7900	+8.286%	1	3,297	-36.675%
2025-12-23	3.5000	3.5000	3.5000	3.5000	+0.575%	2	3,297	-31.429%
2025-12-22	3.6000	3.7500	3.4500	3.4800	-6.702%	16	3,297	-31.034%
2025-12-19	3.8100	3.8100	3.7300	3.7300	-5.570%	2	3,296	-35.657%
2025-12-18	3.9500	3.9500	3.9500	3.9500	+3.947%	2	3,296	-39.241%
2025-12-16	4.0300	4.0300	3.8000	3.8000	-8.654%	71	3,296	-36.842%
2025-12-15	3.8500	4.2300	3.8500	4.1600	+9.186%	45	3,280	-42.308%
2025-12-12	4.0000	4.0000	3.8100	3.8100	-2.308%	3	3,276	-37.008%
2025-12-11	3.9000	3.9000	3.9000	3.9000	-1.266%	10	3,275	-38.462%
2025-12-10	3.6000	3.9500	3.6000	3.9500	+8.815%	71	3,275	-39.241%
2025-12-09	3.7400	3.7400	3.6300	3.6300	-4.474%	2	3,266	-33.884%
2025-12-08	3.8000	3.8500	3.8000	3.8000	-2.564%	17	3,267	-36.842%
2025-12-05	3.9000	3.9000	3.8700	3.9000	+2.632%	4	3,270	-38.462%
2025-12-04	4.2000	4.2000	3.8000	3.8000	-13.636%	6	3,270	-36.842%
2025-12-03	4.4000	4.4000	4.4000	4.4000	-1.345%	9	3,274	-45.455%
2025-12-02	4.4600	4.4600	4.4600	4.4600	-4.086%	1	3,274	-46.188%
2025-12-01	4.6000	4.6500	4.6000	4.6500	-3.727%	7	3,274	-48.387%
2025-11-26	4.8300	4.8300	4.8300	4.8300	-19.500%	2	3,273	-50.311%
2025-11-21	5.8000	6.1000	5.5500	6.0000	+14.286%	16	3,273	-60.000%
2025-11-20	5.2500	5.2500	5.2500	5.2500	+2.941%	2	3,264	-54.286%
2025-11-17	5.1200	5.1200	4.9000	5.1000	+0.196%	14	3,262	-52.941%
2025-11-14	5.5000	5.5000	5.0900	5.0900	-2.490%	35	3,265	-52.849%
2025-11-13	4.8900	5.3000	4.8300	5.2200	+11.064%	227	3,291	-54.023%
2025-11-12	4.5000	4.7000	4.5000	4.7000	+7.306%	3	3,276	-48.936%
2025-11-11	4.3000	4.4500	4.3000	4.3800	+1.860%	8	3,276	-45.205%
2025-11-10	4.5000	4.5000	4.3000	4.3000	-8.120%	3	3,278	-44.186%
2025-11-07	4.7100	4.7100	4.6800	4.6800	+9.091%	5	3,279	-48.718%
2025-11-06	4.4000	4.4500	4.2900	4.2900	-6.739%	3	3,280	-44.056%
2025-11-05	4.6000	4.6000	4.6000	4.6000	0.000%	1	3,279	-47.826%
2025-10-30	4.6000	4.6000	4.6000	4.6000	+8.491%	1	3,280	-47.826%
2025-10-29	4.4700	4.5000	4.2000	4.2400	-5.778%	29	3,280	-43.396%
2025-10-28	4.2000	4.5000	3.9100	4.5000	+5.386%	329	3,282	-46.667%
2025-10-27	4.1300	4.5000	4.1300	4.2700	-2.288%	7	3,495	-43.794%
2025-10-24	4.3700	4.3700	4.3700	4.3700	-3.532%	1	3,495	-45.080%
2025-10-23	4.8500	4.8500	4.5200	4.5300	-7.551%	16	3,496	-47.020%
2025-10-22	4.7500	5.0000	4.7500	4.9000	+8.889%	45	3,487	-51.020%
2025-10-21	4.5000	4.5000	4.5000	4.5000	+8.434%	13	3,465	-46.667%
2025-10-20	4.2400	4.2400	4.1500	4.1500	-4.157%	1,001	3,460	-42.169%
2025-10-17	4.3200	4.4000	4.0500	4.3300	+3.095%	54	2,459	-44.573%
2025-10-16	4.1500	4.2000	4.0000	4.2000	+10.526%	48	2,434	-42.857%
2025-10-15	3.8000	3.8000	3.8000	3.8000	+3.825%	2	2,414	-36.842%
2025-10-14	3.6600	3.6600	3.6600	3.6600	+4.571%	1	2,414	-34.426%
2025-10-13	3.5900	3.5900	3.4000	3.5000	-10.256%	17	2,414	-31.429%
2025-10-10	3.5200	3.9000	3.5200	3.9000	+9.244%	6	2,424	-38.462%
2025-10-09	3.6000	3.6000	3.5700	3.5700	+4.386%	8	2,422	-32.773%
2025-10-08	3.4000	3.4200	3.4000	3.4200	-0.581%	33	2,422	-29.825%
2025-10-07	3.3000	4.1000	3.3000	3.4400	+4.242%	55	2,385	-30.233%
2025-10-06	3.4000	3.5700	3.2500	3.3000	-2.941%	276	2,385	-27.273%
2025-10-03	3.3000	3.4700	3.2400	3.4000	-2.857%	54	2,259	-29.412%
2025-10-02	3.4000	3.5500	3.4000	3.5000	-5.405%	15	2,279	-31.429%
2025-10-01	3.6000	3.8500	3.6000	3.7000	-3.896%	16	2,287	-35.135%
2025-09-30	3.7100	3.8800	3.7100	3.8500	+2.667%	12	2,278	-37.662%
2025-09-29	3.7500	3.8500	3.7500	3.7500	0.000%	32	2,275	-36.000%
2025-09-26	3.7500	3.9500	3.6000	3.7500	+4.167%	62	2,249	-36.000%
2025-09-25	3.7000	4.0000	3.6000	3.6000	+1.408%	47	2,199	-33.333%
2025-09-24	3.5000	3.5500	3.3000	3.5500	+5.970%	20	2,193	-32.394%
2025-09-23	3.3500	3.4500	3.0500	3.3500	-4.286%	50	2,188	-28.358%
2025-09-22	3.9500	3.9500	3.2000	3.5000	+9.375%	18	2,194	-31.429%
2025-09-19	3.2500	3.4000	3.2000	3.2000	-11.357%	51	2,178	-25.000%
2025-09-18	3.2200	3.6100	3.2200	3.6100	+4.942%	10	2,158	-33.518%
2025-09-17	3.5500	3.5500	3.2500	3.4400	+4.242%	61	2,158	-30.233%
2025-09-16	3.5000	3.5000	3.3000	3.3000	+0.917%	13	2,127	-27.273%
2025-09-15	3.3500	4.0500	3.2500	3.2700	-6.034%	37	2,116	-26.606%
2025-09-12	3.5000	3.5000	3.3100	3.4800	-16.145%	535	2,115	-31.034%
2025-09-10	4.1100	4.1500	4.1100	4.1500	-8.791%	2	2,007	-42.169%
2025-09-08	4.5500	4.5500	4.5500	4.5500	+1.111%	1	2,005	-47.253%
2025-09-04	4.5000	4.5000	4.5000	4.5000	0.000%	1	2,004	-46.667%
2025-09-02	4.4000	4.6500	4.4000	4.5000	+2.740%	110	2,003	-46.667%
2025-08-29	4.3400	4.5000	4.3400	4.3800	+1.860%	13	2,095	-45.205%
2025-08-28	4.4500	4.4600	4.2800	4.3000	-3.371%	25	2,095	-44.186%
2025-08-27	4.6100	4.6100	4.4000	4.4500	-5.920%	211	2,095	-46.067%
2025-08-26	4.9500	4.9500	4.6500	4.7300	-5.400%	19	1,934	-49.260%
2025-08-25	5.0000	5.0000	5.0000	5.0000	0.000%	1	1,940	-52.000%
2025-08-22	5.0000	5.0000	5.0000	5.0000	-6.015%	2	1,940	-52.000%
2025-08-21	5.3700	5.3700	5.3000	5.3200	+3.301%	6	1,940	-54.887%
2025-08-20	5.4000	5.8900	5.1500	5.1500	-6.364%	30	1,938	-53.398%
2025-08-19	5.3700	5.5000	5.2600	5.5000	+3.774%	3	1,935	-56.364%
2025-08-15	5.3000	5.3000	5.3000	5.3000	+2.913%	2	1,932	-54.717%
2025-08-14	5.2500	5.2500	5.1500	5.1500	+3.000%	19	1,934	-53.398%
2025-08-13	5.0000	5.0000	5.0000	5.0000	+2.881%	10	1,934	-52.000%
2025-08-12	5.0000	5.0000	4.8200	4.8600	+4.069%	21	1,924	-50.617%
2025-08-11	5.0000	5.0000	4.6700	4.6700	-8.789%	36	1,933	-48.608%
2025-08-08	5.2900	5.2900	5.1200	5.1200	-13.805%	11	1,927	-53.125%
2025-08-07	5.3000	5.9400	5.3000	5.9400	+12.075%	2	1,917	-59.596%
2025-08-06	5.2900	5.3000	5.2500	5.3000	-3.636%	17	1,915	-54.717%
2025-08-04	5.8000	5.8000	5.5000	5.5000	-6.780%	3	1,914	-56.364%
2025-08-01	5.9000	5.9000	5.9000	5.9000	+10.280%	4	1,915	-59.322%
2025-07-31	5.4100	5.4100	5.3500	5.3500	0.000%	2	1,911	-55.140%
2025-07-29	5.3500	5.3500	5.3500	5.3500	-1.109%	1	1,909	-55.140%
2025-07-28	5.3000	5.4100	5.2100	5.4100	+5.049%	5	1,908	-55.638%
2025-07-25	5.1500	5.2800	5.1500	5.1500	-7.374%	94	1,906	-53.398%
2025-07-23	5.5600	5.5600	5.5600	5.5600	-0.891%	1	1,829	-56.835%
2025-07-22	5.4500	5.7300	5.4500	5.6100	+6.857%	9	1,828	-57.219%
2025-07-21	5.2500	5.2500	5.2500	5.2500	+0.962%	1	1,824	-54.286%
2025-07-18	5.3900	5.3900	5.1200	5.2000	-6.475%	12	1,823	-53.846%
2025-07-17	5.6600	5.6600	5.5000	5.5600	-1.593%	16	1,831	-56.835%
2025-07-16	6.9200	6.9200	5.6500	5.6500	-5.676%	7	1,823	-57.522%
2025-07-15	5.8000	5.9900	5.8000	5.9900	+1.525%	18	1,822	-59.933%
2025-07-14	6.0200	6.0200	5.9000	5.9000	-2.156%	103	1,826	-59.322%
2025-07-11	6.0300	6.0300	6.0300	6.0300	+6.349%	1	1,725	-60.199%
2025-07-10	5.7500	5.7500	5.6700	5.6700	-3.898%	11	1,724	-57.672%
2025-07-09	5.7000	6.0000	5.6600	5.9000	+0.170%	6	1,717	-59.322%
2025-07-08	5.6300	5.9800	5.6300	5.8900	-0.675%	1,483	1,719	-59.253%
2025-07-07	6.1000	6.1000	5.9300	5.9300	-7.344%	11	1,082	-59.528%
2025-07-02	6.4000	6.4000	6.4000	6.4000	-1.690%	2	1,085	-62.500%
2025-07-01	6.5100	6.5100	6.5100	6.5100	+3.333%	2	1,092	-63.134%
2025-06-30	6.3800	6.3800	6.2500	6.3000	-5.263%	14	1,090	-61.905%
2025-06-27	6.5900	6.6500	6.5900	6.6500	0.000%	7	1,104	-63.910%
2025-06-26	6.4800	6.7000	5.5000	6.6500	-2.920%	229	1,099	-63.910%
2025-06-25	6.8700	6.8700	6.8500	6.8500	+3.945%	13	963	-64.964%
2025-06-24	6.5100	6.6700	6.5100	6.5900	-4.493%	7	973	-63.581%
2025-06-23	7.5000	7.5000	6.9000	6.9000	-5.220%	4	976	-65.217%
2025-06-20	7.2200	7.2800	6.7100	7.2800	-4.837%	18	976	-67.033%
2025-06-18	7.6500	7.6500	7.6500	7.6500	-4.375%	1	979	-68.627%
2025-06-16	8.0000	8.0000	8.0000	8.0000	+0.251%	2	979	-70.000%
2025-06-13	7.9800	7.9800	7.9800	7.9800	+1.656%	4	979	-69.925%
2025-06-12	7.8500	7.8500	7.8500	7.8500	+4.667%	6	979	-69.427%
2025-06-11	7.5000	7.9900	7.5000	7.5000	+1.215%	16	979	-68.000%
2025-06-10	7.4600	7.4600	7.4100	7.4100	-2.243%	11	963	-67.611%
2025-06-09	7.2500	7.6100	7.2500	7.5800	-3.193%	17	974	-68.338%
2025-06-06	7.8000	7.8300	7.6500	7.8300	-2.125%	12	984	-69.349%
2025-06-05	7.5000	8.0000	7.5000	8.0000	+3.896%	10	982	-70.000%
2025-06-04	7.7000	7.7000	7.7000	7.7000	+0.917%	50	980	-68.831%
2025-06-03	7.6800	7.7500	7.6000	7.6300	-0.261%	5	980	-68.545%
2025-06-02	7.9600	8.0000	7.6500	7.6500	-6.135%	14	978	-68.627%
2025-05-30	7.8100	8.1500	7.8100	8.1500	+7.237%	6	977	-70.552%
2025-05-29	8.1000	8.1000	7.3000	7.6000	+8.571%	9	977	-68.421%
2025-05-28	7.4000	7.4000	7.0000	7.0000	-2.778%	18	984	-65.714%
2025-05-27	7.2000	7.2000	7.2000	7.2000	+0.699%	1	991	-66.667%
2025-05-23	7.3500	7.3500	7.1500	7.1500	-3.117%	126	1,044	-66.434%
2025-05-22	7.5000	7.8300	7.3000	7.3800	-11.617%	14	1,044	-67.480%
2025-05-21	8.5300	8.5300	8.3500	8.3500	-0.595%	7	1,037	-71.257%
2025-05-20	8.2500	8.4000	8.2500	8.4000	+1.327%	11	1,031	-71.429%
2025-05-16	8.5800	8.6500	8.2900	8.2900	-4.713%	12	1,022	-71.049%
2025-05-15	8.6300	8.7400	8.6300	8.7000	-2.247%	22	1,019	-72.414%
2025-05-14	8.5000	8.9000	8.5000	8.9000	-1.111%	2	999	-73.034%
2025-05-12	9.0000	9.7800	8.6000	9.0000	-6.736%	16	1,001	-73.333%
2025-05-09	9.4000	9.6500	9.4000	9.6500	+3.763%	6	1,010	-75.130%
2025-05-08	9.7300	9.7900	9.0000	9.3000	-1.587%	5	1,010	-74.194%
2025-05-07	9.4500	9.4500	9.4500	9.4500	-8.341%	9	1,010	-74.603%
2025-05-06	10.0700	10.3100	10.0700	10.3100	+6.839%	37	1,010	-76.722%
2025-05-05	9.6500	9.6500	9.6500	9.6500	-3.500%	1	1,047	-75.130%
2025-05-02	10.0000	10.0000	10.0000	10.0000	-1.961%	4	1,046	-76.000%
2025-05-01	10.2000	10.2000	10.2000	10.2000	-5.292%	1	1,046	-76.471%
2025-04-30	10.6500	10.8300	10.6500	10.7700	+1.317%	22	1,045	-77.716%
2025-04-28	10.7500	10.8800	10.6300	10.6300	+0.189%	7	1,023	-77.422%
2025-04-25	10.0000	10.6100	9.9500	10.6100	+1.337%	224	1,021	-77.380%
2025-04-24	10.0900	10.5400	10.0900	10.4700	-3.145%	1,006	971	-77.077%
2025-04-23	10.9400	10.9400	10.8100	10.8100	-3.482%	3	1,630	-77.798%
2025-04-21	11.7800	11.7800	11.2000	11.2000	-2.269%	7	1,629	-78.571%
2025-04-17	11.1700	11.4700	11.1700	11.4600	-1.462%	14	1,608	-79.058%
2025-04-16	11.5600	11.6300	11.5600	11.6300	+2.648%	5	1,608	-79.364%
2025-04-15	11.4500	11.4500	11.3300	11.3300	-0.176%	1,001	1,603	-78.817%
2025-04-14	11.3500	11.3500	11.3500	11.3500	-2.155%	1	602	-78.855%
2025-04-11	11.6000	11.6000	11.6000	11.6000	0.000%	4	602	-79.310%
2025-04-10	11.6000	11.6000	11.6000	11.6000	+1.754%	5	602	-79.310%
2025-04-09	11.5300	11.5300	11.4000	11.4000	-8.213%	22	607	-78.947%
2025-04-07	13.0200	13.0200	12.4200	12.4200	-3.196%	22	587	-80.676%
2025-04-04	13.1900	13.1900	12.8300	12.8300	+8.453%	14	605	-81.294%
2025-04-03	11.8300	11.8300	11.8300	11.8300	+6.481%	1	598	-79.713%
2025-04-02	11.0000	11.1100	11.0000	11.1100	-5.847%	63	597	-78.398%
2025-03-31	11.7500	11.8000	11.7500	11.8000	+1.027%	26	540	-79.661%
2025-03-28	11.5000	11.6800	11.5000	11.6800	+2.009%	22	541	-79.452%
2025-03-27	11.4500	11.4500	11.4500	11.4500	+5.239%	12	540	-79.039%
2025-03-24	11.3000	11.3000	10.7300	10.8800	-5.391%	66	531	-77.941%
2025-03-20	11.5000	11.5000	11.5000	11.5000	-4.167%	1	585	-79.130%
2025-03-19	12.0000	12.0000	12.0000	12.0000	+5.263%	1	584	-80.000%
2025-03-18	11.4000	11.4000	11.4000	11.4000	-0.437%	1	584	-78.947%
2025-03-17	11.4000	11.5500	11.4000	11.4500	+0.792%	28	583	-79.039%
2025-03-14	11.6500	11.6500	11.3600	11.3600	-15.539%	30	578	-78.873%
2025-03-11	13.4500	13.4500	13.4500	13.4500	+0.900%	2	568	-82.156%
2025-03-10	13.3000	13.3300	13.0600	13.3300	+5.626%	61	570	-81.995%
2025-03-06	12.3800	12.6500	12.3800	12.6200	+2.602%	36	538	-80.983%
2025-03-05	12.3000	12.3000	12.3000	12.3000	+2.843%	5	507	-80.488%
2025-03-04	12.5100	12.5100	11.9600	11.9600	+0.504%	11	507	-79.933%
2025-03-03	11.2500	11.9000	11.1100	11.9000	+2.586%	235	505	-79.832%
2025-02-28	11.7400	11.7400	11.6000	11.6000	+3.571%	8	522	-79.310%
2025-02-27	11.3200	11.3200	11.2000	11.2000	-1.754%	8	522	-78.571%
2025-02-25	10.9000	11.4000	10.9000	11.4000	+5.556%	6	525	-78.947%
2025-02-24	10.8000	10.8000	10.8000	10.8000	+1.887%	1	525	-77.778%
2025-02-21	10.6000	10.6000	10.6000	10.6000	+0.284%	20	526	-77.358%
2025-02-19	10.5700	10.5700	10.5700	10.5700	+0.190%	1	536	-77.294%
2025-02-18	10.4500	10.5500	10.4500	10.5500	+7.543%	3	536	-77.251%
2025-02-14	9.8100	9.8100	9.8100	9.8100	-1.900%	2	540	-75.535%
2025-02-13	9.7500	10.0000	9.7500	10.0000	+2.669%	11	541	-76.000%
2025-02-11	9.7500	9.7500	9.7400	9.7400	+2.743%	5	541	-75.359%
2025-02-10	9.4800	9.4800	9.4800	9.4800	-1.762%	2	536	-74.684%
2025-02-04	9.6500	9.6500	9.6500	9.6500	-6.311%	1	536	-75.130%
2025-01-30	9.9800	10.3000	9.9800	10.3000	-1.811%	48	576	-76.699%
2025-01-27	10.4900	10.4900	10.4900	10.4900	+1.647%	1	576	-77.121%
2025-01-24	10.3200	10.3200	10.3200	10.3200	-3.461%	2	576	-76.744%
2025-01-22	10.6300	10.6900	10.6300	10.6900	+4.293%	21	575	-77.549%
2025-01-21	11.2200	11.2200	10.2500	10.2500	-7.407%	23	578	-76.585%
2025-01-16	11.0000	11.0700	11.0000	11.0700	-0.090%	15	578	-78.320%
2025-01-15	11.3500	11.3500	11.0800	11.0800	-8.050%	32	563	-78.339%
2025-01-14	12.7300	12.7300	12.0500	12.0500	-3.907%	3	555	-80.083%
2025-01-13	12.2000	12.5400	12.2000	12.5400	+6.091%	3	553	-80.861%
2025-01-10	11.5900	11.8600	11.5900	11.8200	-2.314%	40	550	-79.695%
2025-01-08	11.5700	13.0000	11.5600	12.1000	+27.368%	68	511	-80.165%
2025-01-07	8.7300	9.9000	8.7300	9.5000	-1.860%	30	511	-74.737%
2025-01-06	9.7500	9.7500	9.6800	9.6800	-2.714%	2	482	-75.207%
2025-01-03	10.7200	10.7200	9.9500	9.9500	-9.545%	4	482	-75.879%
2025-01-02	11.0000	11.0000	11.0000	11.0000	+7.843%	1	482	-78.182%
2024-12-26	10.2000	10.2000	10.2000	10.2000	-1.449%	1	482	-76.471%
2024-12-20	10.3500	10.3500	10.3500	10.3500	-6.757%	1	482	-76.812%
2024-12-19	11.5000	11.5000	11.0400	11.1000	+4.915%	6	482	-78.378%
2024-12-18	10.9500	10.9500	10.5800	10.5800	+0.666%	2	486	-77.316%
2024-12-17	10.5100	10.5100	10.5100	10.5100	-6.161%	2	487	-77.165%
2024-12-13	11.2000	11.2000	11.2000	11.2000	-4.681%	10	486	-78.571%
2024-12-12	11.7500	11.7500	11.7500	11.7500	+5.856%	1	481	-79.574%
2024-12-10	11.3000	11.3000	11.1000	11.1000	+4.225%	55	481	-78.378%
2024-12-06	10.4500	10.7000	10.4500	10.6500	-3.182%	610	426	-77.465%
2024-12-04	11.0000	11.0000	11.0000	11.0000	0.000%	10	123	-78.182%
2024-12-03	11.0000	11.0000	11.0000	11.0000	0.000%	1	113	-78.182%
2024-12-02	11.0000	11.0000	11.0000	11.0000	-0.901%	10	113	-78.182%
2024-11-25	11.1000	11.1000	11.1000	11.1000	+0.909%	10	103	-78.378%
2024-11-22	11.0000	11.0000	11.0000	11.0000	+5.062%	20	93	-78.182%
2024-11-21	10.0000	10.4700	10.0000	10.4700	-10.513%	7	83	-77.077%
2024-11-20	11.7000	11.7000	11.7000	11.7000	+0.086%	1	76	-79.487%
2024-11-19	12.1500	12.2000	11.6900	11.6900	+5.315%	3	75	-79.470%
2024-11-14	11.4900	11.4900	10.6200	11.1000	-4.721%	16	75	-78.378%
2024-11-13	11.6500	11.6500	11.6500	11.6500	+2.463%	41	64	-79.399%
2024-11-12	11.3800	11.4100	11.3700	11.3700	+3.364%	4	50	-78.892%
2024-11-08	11.0000	11.0000	11.0000	11.0000	-5.579%	80	50	-78.182%
2024-11-07	11.6500	11.6500	11.6500	11.6500	-12.340%	2	10	-79.399%
2024-11-06	13.2900	13.2900	13.2900	13.2900	0.000%	10	10	-81.941%

.dark-mode .nX0kDW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nX0kDW{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115P25IONQ Jan 15 2027 25.00 Put (IONQ270115P00025000)option OPRA

IONQ20270115P25
IONQ Jan 15 2027 25.00 Put (IONQ270115P00025000)
option OPRA