Dark

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

EOD

Oct 1, 2026

0.4500-4.255%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4200	0.4500	0.4200	0.4500	-4.255%	3	5,109	0.000%
2026-09-29	0.4600	0.4700	0.4400	0.4700	+11.905%	220	5,109	-4.255%
2026-09-28	0.5000	0.5000	0.3900	0.4200	-16.000%	18	4,919	+7.143%
2026-09-25	0.4900	0.5100	0.4300	0.5000	-7.407%	7	4,921	-10.000%
2026-09-24	0.5700	0.5700	0.4800	0.5400	-8.475%	10	4,926	-16.667%
2026-09-23	0.4800	0.7100	0.4800	0.5900	-22.368%	37	4,928	-23.729%
2026-09-22	0.7300	0.7600	0.7300	0.7600	+2.703%	17	4,921	-40.789%
2026-09-21	0.7400	0.7700	0.7100	0.7400	-16.854%	142	4,928	-39.189%
2026-09-18	1.0200	1.0200	0.8900	0.8900	+3.488%	33	5,060	-49.438%
2026-09-17	0.8700	0.9200	0.8200	0.8600	-33.846%	17	5,054	-47.674%
2026-09-16	1.3000	1.3000	1.3000	1.3000	+8.333%	3	5,059	-65.385%
2026-09-15	1.2000	1.2000	1.2000	1.2000	+7.143%	4	5,059	-62.500%
2026-09-14	1.1900	1.1900	1.1000	1.1200	-5.882%	9	5,063	-59.821%
2026-09-11	1.1400	1.3100	1.1400	1.1900	-4.800%	105	5,060	-62.185%
2026-09-10	1.2200	1.2700	1.2100	1.2500	0.000%	28	5,158	-64.000%
2026-09-09	1.2700	1.3900	1.1600	1.2500	+9.649%	209	5,158	-64.000%
2026-09-08	1.0700	1.1400	0.8000	1.1400	-5.000%	54	5,054	-60.526%
2026-09-04	1.1800	1.2000	1.1800	1.2000	0.000%	5	5,056	-62.500%
2026-09-03	1.2000	1.2000	1.2000	1.2000	-12.409%	4	5,056	-62.500%
2026-09-02	1.3400	1.4500	1.3400	1.3700	-0.725%	26	5,060	-67.153%
2026-09-01	1.2800	1.4100	1.2800	1.3800	+16.949%	25	5,060	-67.391%
2026-08-31	1.1100	1.2100	1.1100	1.1800	-9.924%	23	5,057	-61.864%
2026-08-28	1.2200	1.3600	1.2200	1.3100	+18.018%	59	5,067	-65.649%
2026-08-27	1.1200	1.1200	1.1100	1.1100	-17.778%	2	5,061	-59.459%
2026-08-26	1.2000	1.3500	1.2000	1.3500	+8.000%	8	5,063	-66.667%
2026-08-25	1.2500	1.2500	1.1900	1.2500	+2.459%	10	5,058	-64.000%
2026-08-24	1.2400	1.2900	1.1900	1.2200	+23.232%	45	5,057	-63.115%
2026-08-21	1.1500	1.1500	0.9800	0.9900	-22.656%	54	5,031	-54.545%
2026-08-20	1.3000	1.4100	1.2800	1.2800	+2.400%	31	5,022	-64.844%
2026-08-19	1.2600	1.2600	1.1700	1.2500	+5.932%	16	5,037	-64.000%
2026-08-18	1.1600	1.3000	1.1600	1.1800	+5.357%	46	5,027	-61.864%
2026-08-17	1.1100	1.1800	1.0900	1.1200	+1.818%	40	5,010	-59.821%
2026-08-14	1.1000	1.1000	1.1000	1.1000	-6.780%	1	5,038	-59.091%
2026-08-13	1.2300	1.2300	1.1800	1.1800	-12.593%	2	5,039	-61.864%
2026-08-12	1.5400	1.5500	1.3500	1.3500	-12.338%	19	5,038	-66.667%
2026-08-11	1.6500	1.6900	1.5400	1.5400	-10.465%	7	5,039	-70.779%
2026-08-10	1.7800	1.7800	1.7200	1.7200	-3.371%	21	5,043	-73.837%
2026-08-07	1.7800	1.7800	1.7700	1.7800	-17.593%	6	5,063	-74.719%
2026-08-06	2.1000	2.1700	2.1000	2.1600	-10.000%	35	5,064	-79.167%
2026-08-05	2.4000	2.5400	2.2000	2.4000	+3.004%	54	5,079	-81.250%
2026-08-04	2.3300	2.3300	2.3200	2.3300	-10.728%	133	5,074	-80.687%
2026-08-03	2.9000	2.9000	2.6000	2.6100	-15.806%	67	5,056	-82.759%
2026-07-31	3.1000	3.1000	3.1000	3.1000	-4.615%	1	5,015	-85.484%
2026-07-30	3.6500	3.6500	3.2500	3.2500	-17.722%	91	5,015	-86.154%
2026-07-29	3.8000	4.0700	3.8000	3.9500	+3.947%	70	5,020	-88.608%
2026-07-28	4.2500	4.2500	3.8000	3.8000	+5.850%	32	5,032	-88.158%
2026-07-27	3.6500	3.7000	3.5900	3.5900	-11.358%	17	5,026	-87.465%
2026-07-24	3.9700	4.1000	3.9000	4.0500	+5.195%	55	5,014	-88.889%
2026-07-23	3.7500	3.8500	3.7500	3.8500	+2.667%	13	5,037	-88.312%
2026-07-22	3.6500	3.7500	3.6500	3.7500	+2.180%	2	5,045	-88.000%
2026-07-21	3.6300	3.6700	3.5900	3.6700	-2.133%	8	5,046	-87.738%
2026-07-20	3.7100	3.8500	3.7100	3.7500	-1.575%	8	5,043	-88.000%
2026-07-17	3.9800	3.9800	3.8000	3.8100	+3.815%	56	5,036	-88.189%
2026-07-16	3.3300	3.6700	3.3300	3.6700	+12.923%	28	5,033	-87.738%
2026-07-15	2.8800	3.2500	2.8800	3.2500	+9.428%	64	5,048	-86.154%
2026-07-14	3.0000	3.0000	2.6200	2.9700	-3.257%	84	5,013	-84.848%
2026-07-13	2.7500	3.1000	2.7500	3.0700	+20.866%	27	5,011	-85.342%
2026-07-10	2.6000	2.6000	2.5400	2.5400	-1.550%	2	5,022	-82.283%
2026-07-08	2.5800	2.5800	2.5800	2.5800	+8.403%	1	5,021	-82.558%
2026-07-07	2.4900	2.4900	2.3800	2.3800	+19.000%	8	5,021	-81.092%
2026-07-06	2.0000	2.0000	2.0000	2.0000	-13.420%	1	5,015	-77.500%
2026-07-02	1.9600	2.3500	1.9600	2.3100	+9.479%	12	5,018	-80.519%
2026-07-01	2.1100	2.1100	2.1100	2.1100	+2.427%	9	5,018	-78.673%
2026-06-30	2.0600	2.0600	2.0600	2.0600	-5.936%	2	5,022	-78.155%
2026-06-29	2.1900	2.1900	2.1900	2.1900	-4.783%	1	5,020	-79.452%
2026-06-26	2.2200	2.3000	2.2200	2.3000	+2.679%	21	5,020	-80.435%
2026-06-25	2.2400	2.2400	2.2400	2.2400	-0.885%	1	5,020	-79.911%
2026-06-24	2.2200	2.3000	2.1500	2.2600	+9.179%	22	5,020	-80.088%
2026-06-22	2.0700	2.0700	2.0700	2.0700	+7.254%	15	5,015	-78.261%
2026-06-16	1.9600	2.0100	1.9300	1.9300	+4.324%	203	5,011	-76.684%
2026-06-15	1.8500	1.8500	1.8500	1.8500	-11.905%	1	5,024	-75.676%
2026-06-12	2.0800	2.1200	2.0100	2.1000	-6.667%	51	5,024	-78.571%
2026-06-11	2.4400	2.4400	2.2500	2.2500	-4.255%	72	5,022	-80.000%
2026-06-10	2.2600	2.3500	2.2600	2.3500	-1.261%	21	5,094	-80.851%
2026-06-09	2.0200	2.3900	2.0200	2.3800	+28.649%	32	5,073	-81.092%
2026-06-08	1.8600	1.8600	1.8500	1.8500	-16.290%	11	5,071	-75.676%
2026-06-05	1.8200	2.3000	1.8200	2.2100	+27.011%	105	5,071	-79.638%
2026-06-04	1.6500	1.7400	1.6500	1.7400	0.000%	11	5,032	-74.138%
2026-06-03	1.6800	1.7500	1.6800	1.7400	+4.819%	102	5,032	-74.138%
2026-06-02	1.6400	1.7400	1.6400	1.6600	-2.924%	5	5,104	-72.892%
2026-06-01	1.5800	1.7100	1.5800	1.7100	+3.012%	12	5,107	-73.684%
2026-05-29	1.7200	1.7500	1.6600	1.6600	-2.353%	62	5,109	-72.892%
2026-05-28	1.7700	1.8500	1.7000	1.7000	-10.526%	28	5,048	-73.529%
2026-05-27	1.9600	2.0000	1.9000	1.9000	-1.042%	42	5,069	-76.316%
2026-05-26	1.9200	1.9300	1.9200	1.9200	-2.041%	27	5,080	-76.563%
2026-05-22	2.0500	2.0500	1.9600	1.9600	-8.837%	13	5,087	-77.041%
2026-05-21	2.1500	2.1600	2.1400	2.1500	-12.245%	24	5,088	-79.070%
2026-05-20	2.6500	2.6500	2.3900	2.4500	-3.162%	15	5,088	-81.633%
2026-05-19	2.9500	3.0400	2.5300	2.5300	-7.664%	25	5,081	-82.213%
2026-05-18	2.7400	2.7400	2.7400	2.7400	+7.031%	1	5,081	-83.577%
2026-05-15	2.5600	2.5600	2.5600	2.5600	+8.017%	1	5,081	-82.422%
2026-05-13	2.3700	2.3700	2.3700	2.3700	-7.059%	5	5,082	-81.013%
2026-05-12	2.8300	2.8300	2.3800	2.5500	+0.791%	27	5,079	-82.353%
2026-05-11	2.7300	2.7300	2.4500	2.5300	-9.643%	117	5,079	-82.213%
2026-05-08	2.7600	3.0000	2.7600	2.8000	-6.040%	8	5,046	-83.929%
2026-05-07	2.7800	2.9800	2.7800	2.9800	+12.030%	2	5,052	-84.899%
2026-05-06	2.9200	2.9200	2.6500	2.6600	-16.875%	68	5,051	-83.083%
2026-05-05	3.1000	3.2000	3.1000	3.2000	-1.538%	1,502	5,034	-85.938%
2026-05-04	3.2500	3.2500	3.2500	3.2500	+1.246%	1	3,669	-86.154%
2026-05-01	3.2500	3.2500	3.2000	3.2100	-2.727%	8	3,667	-85.981%
2026-04-30	3.3000	3.3000	3.3000	3.3000	-0.602%	5	3,667	-86.364%
2026-04-29	3.8500	3.8500	3.3200	3.3200	-7.263%	5	3,667	-86.446%
2026-04-28	3.6700	3.7700	3.5800	3.5800	-1.377%	17	3,667	-87.430%
2026-04-27	3.5000	3.7000	3.5000	3.6300	+2.254%	4	3,660	-87.603%
2026-04-24	3.6000	3.6200	3.5100	3.5500	+1.429%	16	3,660	-87.324%
2026-04-23	3.5500	3.6000	3.5000	3.5000	+12.903%	23	3,657	-87.143%
2026-04-22	3.3000	3.3000	3.1000	3.1000	-2.516%	7	3,634	-85.484%
2026-04-21	3.1600	3.3000	3.1000	3.1800	+1.597%	22	3,622	-85.849%
2026-04-20	3.2500	3.3000	3.1300	3.1300	-3.692%	31	3,622	-85.623%
2026-04-17	3.5100	3.6000	3.2500	3.2500	-8.451%	45	3,601	-86.154%
2026-04-16	3.7900	4.1500	3.5500	3.5500	-12.129%	68	3,593	-87.324%
2026-04-15	4.3800	4.4200	3.9500	4.0400	-17.551%	27	3,570	-88.861%
2026-04-14	5.0000	5.0700	4.8000	4.9000	-14.186%	19	3,568	-90.816%
2026-04-13	5.6000	5.7100	5.6000	5.7100	-3.710%	43	3,572	-92.119%
2026-04-10	5.8500	5.9500	5.8500	5.9300	+2.241%	10	3,530	-92.411%
2026-04-09	5.7300	5.8500	5.4300	5.8000	+2.655%	40	3,531	-92.241%
2026-04-08	5.2500	5.8500	5.2500	5.6500	-8.871%	82	3,531	-92.035%
2026-04-07	6.2500	6.3500	6.1500	6.2000	+5.085%	29	3,571	-92.742%
2026-04-06	5.9000	5.9000	5.9000	5.9000	-3.279%	5	3,568	-92.373%
2026-04-02	6.6500	6.6500	6.0500	6.1000	+3.390%	16	3,553	-92.623%
2026-04-01	4.9000	5.9000	4.9000	5.9000	-0.840%	36	3,553	-92.373%
2026-03-31	6.3000	6.5000	5.9500	5.9500	-9.848%	14	3,583	-92.437%
2026-03-30	6.1500	6.8500	6.1500	6.6000	+5.600%	34	3,582	-93.182%
2026-03-27	6.0600	6.4200	6.0500	6.2500	+11.012%	29	3,579	-92.800%
2026-03-26	5.3900	5.7500	5.3900	5.6300	+10.392%	5	3,565	-92.007%
2026-03-24	5.3000	5.3000	5.1000	5.1000	+0.990%	12	3,564	-91.176%
2026-03-23	5.1500	5.2700	4.8800	5.0500	-10.461%	30	3,558	-91.089%
2026-03-20	5.4500	6.0000	5.4300	5.6400	+0.714%	7	3,556	-92.021%
2026-03-19	5.5000	5.6000	5.5000	5.6000	+7.692%	6	3,559	-91.964%
2026-03-18	5.2000	5.2000	5.2000	5.2000	+0.386%	1	3,554	-91.346%
2026-03-17	5.2000	5.2000	5.1800	5.1800	-3.178%	13	3,554	-91.313%
2026-03-16	5.3100	5.3500	5.3000	5.3500	-2.550%	31	3,542	-91.589%
2026-03-13	5.1800	5.4900	5.1800	5.4900	+4.571%	76	3,527	-91.803%
2026-03-12	5.2500	5.2500	5.2500	5.2500	+5.000%	6	3,546	-91.429%
2026-03-10	4.9000	5.0000	4.9000	5.0000	-4.943%	53	3,546	-91.000%
2026-03-09	5.1000	5.4800	5.1000	5.2600	+5.200%	7	3,533	-91.445%
2026-03-06	5.0000	5.0000	5.0000	5.0000	+1.010%	1	3,530	-91.000%
2026-03-05	4.9500	4.9500	4.9500	4.9500	+3.774%	1	3,530	-90.909%
2026-03-04	4.7700	4.7700	4.7700	4.7700	-0.625%	3	3,530	-90.566%
2026-03-03	5.0000	5.2000	4.8000	4.8000	0.000%	73	3,530	-90.625%
2026-03-02	4.9700	4.9700	4.7900	4.8000	-2.637%	7	3,530	-90.625%
2026-02-27	4.8000	4.9300	4.8000	4.9300	+12.045%	7	3,527	-90.872%
2026-02-26	5.0000	5.0000	4.3400	4.4000	-22.261%	54	3,526	-89.773%
2026-02-25	6.0500	6.0500	5.6600	5.6600	-10.585%	12	3,528	-92.049%
2026-02-24	6.4000	6.4000	6.3000	6.3300	-0.939%	18	3,528	-92.891%
2026-02-23	6.3000	6.5200	6.3000	6.3900	+4.754%	74	3,528	-92.958%
2026-02-20	6.2400	6.2400	6.1000	6.1000	+1.667%	12	3,509	-92.623%
2026-02-13	6.2800	6.2800	5.8700	6.0000	-7.692%	38	3,506	-92.500%
2026-02-12	6.2500	6.5000	6.2500	6.5000	+8.153%	99	3,506	-93.077%
2026-02-11	6.0100	6.0100	6.0100	6.0100	+8.094%	1	3,479	-92.512%
2026-02-10	5.5000	5.7000	5.5000	5.5600	+1.091%	4	3,479	-91.906%
2026-02-06	6.4000	6.4400	5.5000	5.5000	-23.611%	14	3,476	-91.818%
2026-02-05	6.3000	7.2000	6.3000	7.2000	+22.034%	33	3,466	-93.750%
2026-02-04	5.0500	5.9100	5.0500	5.9000	+21.901%	18	3,482	-92.373%
2026-02-03	4.7500	5.0500	4.7500	4.8400	+1.895%	7	3,480	-90.702%
2026-02-02	4.4500	4.7500	4.4500	4.7500	+4.396%	13	3,481	-90.526%
2026-01-30	4.2500	4.5500	4.2500	4.5500	+15.190%	33	3,472	-90.110%
2026-01-29	3.8000	4.0700	3.8000	3.9500	+4.497%	3	3,449	-88.608%
2026-01-28	3.7800	3.7800	3.7800	3.7800	-5.500%	3	3,448	-88.095%
2026-01-26	3.7500	4.0000	3.7500	4.0000	+8.696%	8	3,448	-88.750%
2026-01-22	3.6100	3.6800	3.6100	3.6800	+6.667%	3	3,447	-87.772%
2026-01-21	3.3000	3.6500	3.3000	3.4500	0.000%	3	3,449	-86.957%
2026-01-20	3.6700	3.6700	3.2300	3.4500	-2.817%	57	3,449	-86.957%
2026-01-15	3.7000	3.7000	3.4500	3.5500	+2.899%	15	3,438	-87.324%
2026-01-13	3.3300	3.6000	3.3300	3.4500	+0.291%	143	3,437	-86.957%
2026-01-12	3.4500	3.4600	3.4400	3.4400	-8.267%	6	3,319	-86.919%
2026-01-08	3.7000	3.7500	3.7000	3.7500	+3.591%	21	3,316	-88.000%
2026-01-07	3.5600	3.6200	3.4500	3.6200	-2.162%	13	3,306	-87.569%
2026-01-06	3.7000	3.7000	3.7000	3.7000	+2.778%	1	3,295	-87.838%
2026-01-05	3.4500	3.7500	3.4500	3.6000	-7.692%	63	3,294	-87.500%
2026-01-02	4.1100	4.1100	3.9000	3.9000	-2.985%	11	3,309	-88.462%
2025-12-31	4.0200	4.0200	4.0200	4.0200	+0.500%	3	3,304	-88.806%
2025-12-30	4.0000	4.0000	3.9000	4.0000	-0.498%	28	3,304	-88.750%
2025-12-29	4.0200	4.0200	4.0200	4.0200	-0.741%	1	3,304	-88.806%
2025-12-26	3.9800	4.0500	3.8900	4.0500	+6.860%	14	3,305	-88.889%
2025-12-24	3.7900	3.7900	3.7900	3.7900	+8.286%	1	3,297	-88.127%
2025-12-23	3.5000	3.5000	3.5000	3.5000	+0.575%	2	3,297	-87.143%
2025-12-22	3.6000	3.7500	3.4500	3.4800	-6.702%	16	3,297	-87.069%
2025-12-19	3.8100	3.8100	3.7300	3.7300	-5.570%	2	3,296	-87.936%
2025-12-18	3.9500	3.9500	3.9500	3.9500	+3.947%	2	3,296	-88.608%
2025-12-16	4.0300	4.0300	3.8000	3.8000	-8.654%	71	3,296	-88.158%
2025-12-15	3.8500	4.2300	3.8500	4.1600	+9.186%	45	3,280	-89.183%
2025-12-12	4.0000	4.0000	3.8100	3.8100	-2.308%	3	3,276	-88.189%
2025-12-11	3.9000	3.9000	3.9000	3.9000	-1.266%	10	3,275	-88.462%
2025-12-10	3.6000	3.9500	3.6000	3.9500	+8.815%	71	3,275	-88.608%
2025-12-09	3.7400	3.7400	3.6300	3.6300	-4.474%	2	3,266	-87.603%
2025-12-08	3.8000	3.8500	3.8000	3.8000	-2.564%	17	3,267	-88.158%
2025-12-05	3.9000	3.9000	3.8700	3.9000	+2.632%	4	3,270	-88.462%
2025-12-04	4.2000	4.2000	3.8000	3.8000	-13.636%	6	3,270	-88.158%
2025-12-03	4.4000	4.4000	4.4000	4.4000	-1.345%	9	3,274	-89.773%
2025-12-02	4.4600	4.4600	4.4600	4.4600	-4.086%	1	3,274	-89.910%
2025-12-01	4.6000	4.6500	4.6000	4.6500	-3.727%	7	3,274	-90.323%
2025-11-26	4.8300	4.8300	4.8300	4.8300	-19.500%	2	3,273	-90.683%
2025-11-21	5.8000	6.1000	5.5500	6.0000	+14.286%	16	3,273	-92.500%
2025-11-20	5.2500	5.2500	5.2500	5.2500	+2.941%	2	3,264	-91.429%
2025-11-17	5.1200	5.1200	4.9000	5.1000	+0.196%	14	3,262	-91.176%
2025-11-14	5.5000	5.5000	5.0900	5.0900	-2.490%	35	3,265	-91.159%
2025-11-13	4.8900	5.3000	4.8300	5.2200	+11.064%	227	3,291	-91.379%
2025-11-12	4.5000	4.7000	4.5000	4.7000	+7.306%	3	3,276	-90.426%
2025-11-11	4.3000	4.4500	4.3000	4.3800	+1.860%	8	3,276	-89.726%
2025-11-10	4.5000	4.5000	4.3000	4.3000	-8.120%	3	3,278	-89.535%
2025-11-07	4.7100	4.7100	4.6800	4.6800	+9.091%	5	3,279	-90.385%
2025-11-06	4.4000	4.4500	4.2900	4.2900	-6.739%	3	3,280	-89.510%
2025-11-05	4.6000	4.6000	4.6000	4.6000	0.000%	1	3,279	-90.217%
2025-10-30	4.6000	4.6000	4.6000	4.6000	+8.491%	1	3,280	-90.217%
2025-10-29	4.4700	4.5000	4.2000	4.2400	-5.778%	29	3,280	-89.387%
2025-10-28	4.2000	4.5000	3.9100	4.5000	+5.386%	329	3,282	-90.000%
2025-10-27	4.1300	4.5000	4.1300	4.2700	-2.288%	7	3,495	-89.461%
2025-10-24	4.3700	4.3700	4.3700	4.3700	-3.532%	1	3,495	-89.703%
2025-10-23	4.8500	4.8500	4.5200	4.5300	-7.551%	16	3,496	-90.066%
2025-10-22	4.7500	5.0000	4.7500	4.9000	+8.889%	45	3,487	-90.816%
2025-10-21	4.5000	4.5000	4.5000	4.5000	+8.434%	13	3,465	-90.000%
2025-10-20	4.2400	4.2400	4.1500	4.1500	-4.157%	1,001	3,460	-89.157%
2025-10-17	4.3200	4.4000	4.0500	4.3300	+3.095%	54	2,459	-89.607%
2025-10-16	4.1500	4.2000	4.0000	4.2000	+10.526%	48	2,434	-89.286%
2025-10-15	3.8000	3.8000	3.8000	3.8000	+3.825%	2	2,414	-88.158%
2025-10-14	3.6600	3.6600	3.6600	3.6600	+4.571%	1	2,414	-87.705%
2025-10-13	3.5900	3.5900	3.4000	3.5000	-10.256%	17	2,414	-87.143%
2025-10-10	3.5200	3.9000	3.5200	3.9000	+9.244%	6	2,424	-88.462%
2025-10-09	3.6000	3.6000	3.5700	3.5700	+4.386%	8	2,422	-87.395%
2025-10-08	3.4000	3.4200	3.4000	3.4200	-0.581%	33	2,422	-86.842%
2025-10-07	3.3000	4.1000	3.3000	3.4400	+4.242%	55	2,385	-86.919%
2025-10-06	3.4000	3.5700	3.2500	3.3000	-2.941%	276	2,385	-86.364%
2025-10-03	3.3000	3.4700	3.2400	3.4000	-2.857%	54	2,259	-86.765%
2025-10-02	3.4000	3.5500	3.4000	3.5000	-5.405%	15	2,279	-87.143%
2025-10-01	3.6000	3.8500	3.6000	3.7000	-3.896%	16	2,287	-87.838%
2025-09-30	3.7100	3.8800	3.7100	3.8500	+2.667%	12	2,278	-88.312%
2025-09-29	3.7500	3.8500	3.7500	3.7500	0.000%	32	2,275	-88.000%
2025-09-26	3.7500	3.9500	3.6000	3.7500	+4.167%	62	2,249	-88.000%
2025-09-25	3.7000	4.0000	3.6000	3.6000	+1.408%	47	2,199	-87.500%
2025-09-24	3.5000	3.5500	3.3000	3.5500	+5.970%	20	2,193	-87.324%
2025-09-23	3.3500	3.4500	3.0500	3.3500	-4.286%	50	2,188	-86.567%
2025-09-22	3.9500	3.9500	3.2000	3.5000	+9.375%	18	2,194	-87.143%
2025-09-19	3.2500	3.4000	3.2000	3.2000	-11.357%	51	2,178	-85.938%
2025-09-18	3.2200	3.6100	3.2200	3.6100	+4.942%	10	2,158	-87.535%
2025-09-17	3.5500	3.5500	3.2500	3.4400	+4.242%	61	2,158	-86.919%
2025-09-16	3.5000	3.5000	3.3000	3.3000	+0.917%	13	2,127	-86.364%
2025-09-15	3.3500	4.0500	3.2500	3.2700	-6.034%	37	2,116	-86.239%
2025-09-12	3.5000	3.5000	3.3100	3.4800	-16.145%	535	2,115	-87.069%
2025-09-10	4.1100	4.1500	4.1100	4.1500	-8.791%	2	2,007	-89.157%
2025-09-08	4.5500	4.5500	4.5500	4.5500	+1.111%	1	2,005	-90.110%
2025-09-04	4.5000	4.5000	4.5000	4.5000	0.000%	1	2,004	-90.000%
2025-09-02	4.4000	4.6500	4.4000	4.5000	+2.740%	110	2,003	-90.000%
2025-08-29	4.3400	4.5000	4.3400	4.3800	+1.860%	13	2,095	-89.726%
2025-08-28	4.4500	4.4600	4.2800	4.3000	-3.371%	25	2,095	-89.535%
2025-08-27	4.6100	4.6100	4.4000	4.4500	-5.920%	211	2,095	-89.888%
2025-08-26	4.9500	4.9500	4.6500	4.7300	-5.400%	19	1,934	-90.486%
2025-08-25	5.0000	5.0000	5.0000	5.0000	0.000%	1	1,940	-91.000%
2025-08-22	5.0000	5.0000	5.0000	5.0000	-6.015%	2	1,940	-91.000%
2025-08-21	5.3700	5.3700	5.3000	5.3200	+3.301%	6	1,940	-91.541%
2025-08-20	5.4000	5.8900	5.1500	5.1500	-6.364%	30	1,938	-91.262%
2025-08-19	5.3700	5.5000	5.2600	5.5000	+3.774%	3	1,935	-91.818%
2025-08-15	5.3000	5.3000	5.3000	5.3000	+2.913%	2	1,932	-91.509%
2025-08-14	5.2500	5.2500	5.1500	5.1500	+3.000%	19	1,934	-91.262%
2025-08-13	5.0000	5.0000	5.0000	5.0000	+2.881%	10	1,934	-91.000%
2025-08-12	5.0000	5.0000	4.8200	4.8600	+4.069%	21	1,924	-90.741%
2025-08-11	5.0000	5.0000	4.6700	4.6700	-8.789%	36	1,933	-90.364%
2025-08-08	5.2900	5.2900	5.1200	5.1200	-13.805%	11	1,927	-91.211%
2025-08-07	5.3000	5.9400	5.3000	5.9400	+12.075%	2	1,917	-92.424%
2025-08-06	5.2900	5.3000	5.2500	5.3000	-3.636%	17	1,915	-91.509%
2025-08-04	5.8000	5.8000	5.5000	5.5000	-6.780%	3	1,914	-91.818%
2025-08-01	5.9000	5.9000	5.9000	5.9000	+10.280%	4	1,915	-92.373%
2025-07-31	5.4100	5.4100	5.3500	5.3500	0.000%	2	1,911	-91.589%
2025-07-29	5.3500	5.3500	5.3500	5.3500	-1.109%	1	1,909	-91.589%
2025-07-28	5.3000	5.4100	5.2100	5.4100	+5.049%	5	1,908	-91.682%
2025-07-25	5.1500	5.2800	5.1500	5.1500	-7.374%	94	1,906	-91.262%
2025-07-23	5.5600	5.5600	5.5600	5.5600	-0.891%	1	1,829	-91.906%
2025-07-22	5.4500	5.7300	5.4500	5.6100	+6.857%	9	1,828	-91.979%
2025-07-21	5.2500	5.2500	5.2500	5.2500	+0.962%	1	1,824	-91.429%
2025-07-18	5.3900	5.3900	5.1200	5.2000	-6.475%	12	1,823	-91.346%
2025-07-17	5.6600	5.6600	5.5000	5.5600	-1.593%	16	1,831	-91.906%
2025-07-16	6.9200	6.9200	5.6500	5.6500	-5.676%	7	1,823	-92.035%
2025-07-15	5.8000	5.9900	5.8000	5.9900	+1.525%	18	1,822	-92.487%
2025-07-14	6.0200	6.0200	5.9000	5.9000	-2.156%	103	1,826	-92.373%
2025-07-11	6.0300	6.0300	6.0300	6.0300	+6.349%	1	1,725	-92.537%
2025-07-10	5.7500	5.7500	5.6700	5.6700	-3.898%	11	1,724	-92.063%
2025-07-09	5.7000	6.0000	5.6600	5.9000	+0.170%	6	1,717	-92.373%
2025-07-08	5.6300	5.9800	5.6300	5.8900	-0.675%	1,483	1,719	-92.360%
2025-07-07	6.1000	6.1000	5.9300	5.9300	-7.344%	11	1,082	-92.411%
2025-07-02	6.4000	6.4000	6.4000	6.4000	-1.690%	2	1,085	-92.969%
2025-07-01	6.5100	6.5100	6.5100	6.5100	+3.333%	2	1,092	-93.088%
2025-06-30	6.3800	6.3800	6.2500	6.3000	-5.263%	14	1,090	-92.857%
2025-06-27	6.5900	6.6500	6.5900	6.6500	0.000%	7	1,104	-93.233%
2025-06-26	6.4800	6.7000	5.5000	6.6500	-2.920%	229	1,099	-93.233%
2025-06-25	6.8700	6.8700	6.8500	6.8500	+3.945%	13	963	-93.431%
2025-06-24	6.5100	6.6700	6.5100	6.5900	-4.493%	7	973	-93.171%
2025-06-23	7.5000	7.5000	6.9000	6.9000	-5.220%	4	976	-93.478%
2025-06-20	7.2200	7.2800	6.7100	7.2800	-4.837%	18	976	-93.819%
2025-06-18	7.6500	7.6500	7.6500	7.6500	-4.375%	1	979	-94.118%
2025-06-16	8.0000	8.0000	8.0000	8.0000	+0.251%	2	979	-94.375%
2025-06-13	7.9800	7.9800	7.9800	7.9800	+1.656%	4	979	-94.361%
2025-06-12	7.8500	7.8500	7.8500	7.8500	+4.667%	6	979	-94.268%
2025-06-11	7.5000	7.9900	7.5000	7.5000	+1.215%	16	979	-94.000%
2025-06-10	7.4600	7.4600	7.4100	7.4100	-2.243%	11	963	-93.927%
2025-06-09	7.2500	7.6100	7.2500	7.5800	-3.193%	17	974	-94.063%
2025-06-06	7.8000	7.8300	7.6500	7.8300	-2.125%	12	984	-94.253%
2025-06-05	7.5000	8.0000	7.5000	8.0000	+3.896%	10	982	-94.375%
2025-06-04	7.7000	7.7000	7.7000	7.7000	+0.917%	50	980	-94.156%
2025-06-03	7.6800	7.7500	7.6000	7.6300	-0.261%	5	980	-94.102%
2025-06-02	7.9600	8.0000	7.6500	7.6500	-6.135%	14	978	-94.118%
2025-05-30	7.8100	8.1500	7.8100	8.1500	+7.237%	6	977	-94.479%
2025-05-29	8.1000	8.1000	7.3000	7.6000	+8.571%	9	977	-94.079%
2025-05-28	7.4000	7.4000	7.0000	7.0000	-2.778%	18	984	-93.571%
2025-05-27	7.2000	7.2000	7.2000	7.2000	+0.699%	1	991	-93.750%
2025-05-23	7.3500	7.3500	7.1500	7.1500	-3.117%	126	1,044	-93.706%
2025-05-22	7.5000	7.8300	7.3000	7.3800	-11.617%	14	1,044	-93.902%
2025-05-21	8.5300	8.5300	8.3500	8.3500	-0.595%	7	1,037	-94.611%
2025-05-20	8.2500	8.4000	8.2500	8.4000	+1.327%	11	1,031	-94.643%
2025-05-16	8.5800	8.6500	8.2900	8.2900	-4.713%	12	1,022	-94.572%
2025-05-15	8.6300	8.7400	8.6300	8.7000	-2.247%	22	1,019	-94.828%
2025-05-14	8.5000	8.9000	8.5000	8.9000	-1.111%	2	999	-94.944%
2025-05-12	9.0000	9.7800	8.6000	9.0000	-6.736%	16	1,001	-95.000%
2025-05-09	9.4000	9.6500	9.4000	9.6500	+3.763%	6	1,010	-95.337%
2025-05-08	9.7300	9.7900	9.0000	9.3000	-1.587%	5	1,010	-95.161%
2025-05-07	9.4500	9.4500	9.4500	9.4500	-8.341%	9	1,010	-95.238%
2025-05-06	10.0700	10.3100	10.0700	10.3100	+6.839%	37	1,010	-95.635%
2025-05-05	9.6500	9.6500	9.6500	9.6500	-3.500%	1	1,047	-95.337%
2025-05-02	10.0000	10.0000	10.0000	10.0000	-1.961%	4	1,046	-95.500%
2025-05-01	10.2000	10.2000	10.2000	10.2000	-5.292%	1	1,046	-95.588%
2025-04-30	10.6500	10.8300	10.6500	10.7700	+1.317%	22	1,045	-95.822%
2025-04-28	10.7500	10.8800	10.6300	10.6300	+0.189%	7	1,023	-95.767%
2025-04-25	10.0000	10.6100	9.9500	10.6100	+1.337%	224	1,021	-95.759%
2025-04-24	10.0900	10.5400	10.0900	10.4700	-3.145%	1,006	971	-95.702%
2025-04-23	10.9400	10.9400	10.8100	10.8100	-3.482%	3	1,630	-95.837%
2025-04-21	11.7800	11.7800	11.2000	11.2000	-2.269%	7	1,629	-95.982%
2025-04-17	11.1700	11.4700	11.1700	11.4600	-1.462%	14	1,608	-96.073%
2025-04-16	11.5600	11.6300	11.5600	11.6300	+2.648%	5	1,608	-96.131%
2025-04-15	11.4500	11.4500	11.3300	11.3300	-0.176%	1,001	1,603	-96.028%
2025-04-14	11.3500	11.3500	11.3500	11.3500	-2.155%	1	602	-96.035%
2025-04-11	11.6000	11.6000	11.6000	11.6000	0.000%	4	602	-96.121%
2025-04-10	11.6000	11.6000	11.6000	11.6000	+1.754%	5	602	-96.121%
2025-04-09	11.5300	11.5300	11.4000	11.4000	-8.213%	22	607	-96.053%
2025-04-07	13.0200	13.0200	12.4200	12.4200	-3.196%	22	587	-96.377%
2025-04-04	13.1900	13.1900	12.8300	12.8300	+8.453%	14	605	-96.493%
2025-04-03	11.8300	11.8300	11.8300	11.8300	+6.481%	1	598	-96.196%
2025-04-02	11.0000	11.1100	11.0000	11.1100	-5.847%	63	597	-95.950%
2025-03-31	11.7500	11.8000	11.7500	11.8000	+1.027%	26	540	-96.186%
2025-03-28	11.5000	11.6800	11.5000	11.6800	+2.009%	22	541	-96.147%
2025-03-27	11.4500	11.4500	11.4500	11.4500	+5.239%	12	540	-96.070%
2025-03-24	11.3000	11.3000	10.7300	10.8800	-5.391%	66	531	-95.864%
2025-03-20	11.5000	11.5000	11.5000	11.5000	-4.167%	1	585	-96.087%
2025-03-19	12.0000	12.0000	12.0000	12.0000	+5.263%	1	584	-96.250%
2025-03-18	11.4000	11.4000	11.4000	11.4000	-0.437%	1	584	-96.053%
2025-03-17	11.4000	11.5500	11.4000	11.4500	+0.792%	28	583	-96.070%
2025-03-14	11.6500	11.6500	11.3600	11.3600	-15.539%	30	578	-96.039%
2025-03-11	13.4500	13.4500	13.4500	13.4500	+0.900%	2	568	-96.654%
2025-03-10	13.3000	13.3300	13.0600	13.3300	+5.626%	61	570	-96.624%
2025-03-06	12.3800	12.6500	12.3800	12.6200	+2.602%	36	538	-96.434%
2025-03-05	12.3000	12.3000	12.3000	12.3000	+2.843%	5	507	-96.341%
2025-03-04	12.5100	12.5100	11.9600	11.9600	+0.504%	11	507	-96.237%
2025-03-03	11.2500	11.9000	11.1100	11.9000	+2.586%	235	505	-96.218%
2025-02-28	11.7400	11.7400	11.6000	11.6000	+3.571%	8	522	-96.121%
2025-02-27	11.3200	11.3200	11.2000	11.2000	-1.754%	8	522	-95.982%
2025-02-25	10.9000	11.4000	10.9000	11.4000	+5.556%	6	525	-96.053%
2025-02-24	10.8000	10.8000	10.8000	10.8000	+1.887%	1	525	-95.833%
2025-02-21	10.6000	10.6000	10.6000	10.6000	+0.284%	20	526	-95.755%
2025-02-19	10.5700	10.5700	10.5700	10.5700	+0.190%	1	536	-95.743%
2025-02-18	10.4500	10.5500	10.4500	10.5500	+7.543%	3	536	-95.735%
2025-02-14	9.8100	9.8100	9.8100	9.8100	-1.900%	2	540	-95.413%
2025-02-13	9.7500	10.0000	9.7500	10.0000	+2.669%	11	541	-95.500%
2025-02-11	9.7500	9.7500	9.7400	9.7400	+2.743%	5	541	-95.380%
2025-02-10	9.4800	9.4800	9.4800	9.4800	-1.762%	2	536	-95.253%
2025-02-04	9.6500	9.6500	9.6500	9.6500	-6.311%	1	536	-95.337%
2025-01-30	9.9800	10.3000	9.9800	10.3000	-1.811%	48	576	-95.631%
2025-01-27	10.4900	10.4900	10.4900	10.4900	+1.647%	1	576	-95.710%
2025-01-24	10.3200	10.3200	10.3200	10.3200	-3.461%	2	576	-95.640%
2025-01-22	10.6300	10.6900	10.6300	10.6900	+4.293%	21	575	-95.790%
2025-01-21	11.2200	11.2200	10.2500	10.2500	-7.407%	23	578	-95.610%
2025-01-16	11.0000	11.0700	11.0000	11.0700	-0.090%	15	578	-95.935%
2025-01-15	11.3500	11.3500	11.0800	11.0800	-8.050%	32	563	-95.939%

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