Dark

IONQ20270115P30
IONQ Jan 15 2027 30.00 Put (IONQ270115P00030000)
option OPRA

EOD

Aug 5, 2026

4.25-0.235%(-0.01)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.2500	4.3000	4.2000	4.2500	-0.235%	27	9,408	0.000%
2026-08-04	4.4300	4.5000	4.2600	4.2600	-7.391%	13	9,383	-0.235%
2026-08-03	5.4500	5.4500	4.5300	4.6000	-14.019%	68	9,382	-7.609%
2026-07-31	5.4000	5.4000	5.3500	5.3500	-6.632%	60	9,401	-20.561%
2026-07-30	6.5400	6.5400	5.7300	5.7300	-14.732%	10	9,351	-25.829%
2026-07-29	6.4000	6.7200	6.4000	6.7200	+6.667%	64	9,353	-36.756%
2026-07-28	6.6200	6.6200	6.2000	6.3000	+5.882%	8	9,353	-32.540%
2026-07-27	6.2000	6.2000	5.4600	5.9500	-7.031%	57	9,350	-28.571%
2026-07-24	6.5000	6.6000	6.3500	6.4000	+4.065%	4	9,354	-33.594%
2026-07-23	6.1500	6.1500	6.1500	6.1500	+2.500%	1	9,354	-30.894%
2026-07-21	5.8500	6.0000	5.8500	6.0000	-1.639%	41	9,354	-29.167%
2026-07-20	6.0000	6.2000	6.0000	6.1000	-2.400%	64	9,388	-30.328%
2026-07-17	6.5100	6.8000	5.9000	6.2500	+3.648%	2,166	9,386	-32.000%
2026-07-16	5.6900	6.2000	5.5500	6.0300	+13.774%	331	7,329	-29.519%
2026-07-15	5.3000	5.5000	5.2500	5.3000	+6.000%	34	7,017	-19.811%
2026-07-14	5.1000	5.1000	4.8400	5.0000	-2.913%	76	7,013	-15.000%
2026-07-13	4.6400	5.1500	4.5500	5.1500	+22.619%	89	7,014	-17.476%
2026-07-10	4.4000	4.4500	4.2000	4.2000	+2.439%	54	6,968	+1.190%
2026-07-09	4.1500	4.1500	4.1000	4.1000	-3.529%	2	6,924	+3.659%
2026-07-08	4.1800	4.2500	4.0000	4.2500	+3.659%	5	6,922	0.000%
2026-07-07	4.1000	4.3000	4.0000	4.1000	+10.811%	16	6,921	+3.659%
2026-07-02	3.6600	3.7000	3.6600	3.7000	+12.121%	4	6,915	+14.865%
2026-06-30	3.3000	3.3000	3.3000	3.3000	-8.840%	30	6,915	+28.788%
2026-06-29	3.5400	3.6200	3.5400	3.6200	-0.822%	2	6,885	+17.403%
2026-06-26	3.6500	3.6500	3.6500	3.6500	-2.667%	10	6,885	+16.438%
2026-06-25	3.7500	3.7500	3.7500	3.7500	+6.232%	5	6,875	+13.333%
2026-06-24	3.6000	3.6000	3.5300	3.5300	+3.519%	53	6,870	+20.397%
2026-06-23	3.3700	3.4100	3.2500	3.4100	+20.922%	64	6,816	+24.633%
2026-06-22	2.9300	3.0500	2.7700	2.8200	-11.875%	35	6,754	+50.709%
2026-06-18	3.4000	3.4000	3.1500	3.2000	-5.882%	23	6,762	+32.813%
2026-06-17	3.2600	3.4000	3.2300	3.4000	+5.590%	37	6,762	+25.000%
2026-06-16	3.3500	3.3500	3.1000	3.2200	+9.524%	360	6,762	+31.988%
2026-06-15	3.0600	3.1000	2.9400	2.9400	-11.446%	23	6,748	+44.558%
2026-06-12	3.3200	3.3200	3.3200	3.3200	-5.143%	4	6,762	+28.012%
2026-06-11	3.6600	3.6600	3.5000	3.5000	-3.315%	7	6,766	+21.429%
2026-06-10	3.6300	3.6300	3.6200	3.6200	+4.323%	2	6,770	+17.403%
2026-06-09	3.2500	3.5000	3.2500	3.4700	+15.282%	13	6,770	+22.478%
2026-06-08	3.4000	3.4000	3.0000	3.0100	-20.789%	20	6,759	+41.196%
2026-06-05	3.2000	3.8000	3.2000	3.8000	+29.693%	81	6,765	+11.842%
2026-06-04	2.8500	2.9300	2.7000	2.9300	+12.692%	5	6,802	+45.051%
2026-06-02	2.6000	2.6000	2.6000	2.6000	-3.346%	2	6,802	+63.462%
2026-06-01	2.7000	2.7500	2.5500	2.6900	+2.281%	62	6,804	+57.993%
2026-05-29	2.7500	2.7500	2.6300	2.6300	-2.593%	4	6,786	+61.597%
2026-05-28	2.8500	2.9000	2.7000	2.7000	-10.000%	39	6,789	+57.407%
2026-05-27	3.2500	3.2500	3.0000	3.0000	-3.226%	9	6,776	+41.667%
2026-05-26	3.1000	3.2000	3.1000	3.1000	-3.125%	39	6,784	+37.097%
2026-05-22	3.3000	3.3100	3.1000	3.2000	-8.571%	46	6,807	+32.813%
2026-05-21	3.5000	3.5500	3.4400	3.5000	-9.091%	49	6,816	+21.429%
2026-05-20	4.2100	4.2100	3.8500	3.8500	-9.412%	5	6,816	+10.390%
2026-05-19	4.3000	4.6500	4.2400	4.2500	-4.494%	13	6,851	0.000%
2026-05-18	4.1500	4.4900	4.1500	4.4500	+7.229%	23	6,851	-4.494%
2026-05-15	3.9000	4.1500	3.9000	4.1500	+15.278%	484	6,851	+2.410%
2026-05-14	3.7500	3.7500	3.5900	3.6000	-5.263%	20	6,840	+18.056%
2026-05-13	3.9800	3.9800	3.8000	3.8000	-4.762%	15	6,858	+11.842%
2026-05-12	3.8100	4.1500	3.7400	3.9900	+1.013%	17	6,858	+6.516%
2026-05-11	4.0000	4.0200	3.8200	3.9500	-15.418%	173	6,858	+7.595%
2026-05-08	4.5500	4.8000	4.5500	4.6700	+0.430%	14	6,889	-8.994%
2026-05-07	4.3300	4.7000	4.2500	4.6500	+8.140%	218	6,888	-8.602%
2026-05-06	4.6400	4.6400	4.0500	4.3000	-8.316%	48	6,774	-1.163%
2026-05-05	5.0000	5.0300	4.6900	4.6900	-5.253%	28	6,783	-9.382%
2026-05-04	4.9000	5.0000	4.7100	4.9500	-2.941%	184	6,762	-14.141%
2026-05-01	5.1500	5.2000	5.0000	5.1000	-4.315%	16	6,789	-16.667%
2026-04-30	5.7800	5.7800	5.2000	5.3300	-9.508%	182	6,789	-20.263%
2026-04-29	6.1000	6.2000	5.8800	5.8900	+6.126%	30	6,621	-27.844%
2026-04-28	5.7500	5.7500	5.5000	5.5500	-1.770%	23	6,616	-23.423%
2026-04-27	6.2500	6.2500	5.6500	5.6500	-0.877%	269	6,607	-24.779%
2026-04-24	5.6300	5.8000	5.6000	5.7000	+2.703%	61	6,452	-25.439%
2026-04-23	4.7000	5.5500	4.7000	5.5500	+15.625%	68	6,399	-23.423%
2026-04-22	4.7500	4.9000	4.7500	4.8000	+2.128%	23	6,390	-11.458%
2026-04-21	5.0500	5.0500	4.7000	4.7000	-4.277%	14	6,407	-9.574%
2026-04-20	4.9500	5.0900	4.8500	4.9100	-4.102%	158	6,407	-13.442%
2026-04-17	5.4000	5.5000	4.9000	5.1200	-6.569%	68	6,403	-16.992%
2026-04-16	5.8900	6.1400	5.4800	5.4800	-7.119%	46	6,414	-22.445%
2026-04-15	6.5100	6.5100	5.9000	5.9000	-20.805%	348	6,388	-27.966%
2026-04-14	7.9000	7.9000	7.0000	7.4500	-12.661%	204	6,444	-42.953%
2026-04-13	8.7500	8.7500	8.5000	8.5300	-0.698%	20	6,342	-50.176%
2026-04-10	8.4900	8.5900	8.4900	8.5900	-3.483%	6	6,324	-50.524%
2026-04-09	8.4500	9.0000	8.4500	8.9000	+1.714%	16	6,320	-52.247%
2026-04-08	8.5300	8.7500	8.4900	8.7500	-5.914%	5	6,310	-51.429%
2026-04-07	9.3500	9.4500	9.3000	9.3000	+3.219%	8	6,311	-54.301%
2026-04-02	9.6000	9.8000	9.0100	9.0100	-1.530%	25	6,316	-52.830%
2026-04-01	8.7900	9.1700	8.7500	9.1500	+3.859%	19	6,316	-53.552%
2026-03-31	9.5500	9.6000	8.8100	8.8100	-10.558%	140	6,308	-51.759%
2026-03-30	9.8000	9.8500	9.5500	9.8500	+3.684%	47	6,297	-56.853%
2026-03-27	8.8000	9.5000	8.8000	9.5000	+10.465%	44	6,301	-55.263%
2026-03-26	8.0000	8.6000	8.0000	8.6000	+14.362%	35	6,273	-50.581%
2026-03-25	7.3400	7.7000	7.3400	7.5200	-0.397%	8	6,286	-43.484%
2026-03-24	7.7400	7.7500	7.5500	7.5500	0.000%	30	6,286	-43.709%
2026-03-23	7.5900	7.7600	7.5500	7.5500	-10.333%	24	6,258	-43.709%
2026-03-20	8.1000	8.5000	8.0300	8.4200	+3.313%	26	6,248	-49.525%
2026-03-19	8.4500	8.4500	8.0500	8.1500	+5.844%	44	6,229	-47.853%
2026-03-17	7.7000	7.7000	7.7000	7.7000	+2.667%	4	6,215	-44.805%
2026-03-16	7.5000	7.5000	7.5000	7.5000	-6.832%	10	6,213	-43.333%
2026-03-13	7.6500	8.0500	7.6000	8.0500	+2.548%	32	6,203	-47.205%
2026-03-12	7.8500	7.8500	7.8500	7.8500	+1.290%	1	6,227	-45.860%
2026-03-11	7.5900	7.7500	7.5900	7.7500	+5.442%	2	6,226	-45.161%
2026-03-10	7.5000	7.5000	7.3500	7.3500	-5.527%	6	6,225	-42.177%
2026-03-09	8.0000	8.0000	7.7800	7.7800	+3.733%	10	6,224	-45.373%
2026-03-06	7.5000	7.5000	7.5000	7.5000	0.000%	2	6,217	-43.333%
2026-03-05	7.5000	8.0000	7.5000	7.5000	+5.485%	20	6,217	-43.333%
2026-03-04	7.3500	7.3500	7.0300	7.1100	-6.447%	16	6,198	-40.225%
2026-03-03	7.4500	7.6000	7.4500	7.6000	+6.892%	7	6,193	-44.079%
2026-03-02	7.2500	7.4300	7.0500	7.1100	-0.559%	21	6,187	-40.225%
2026-02-27	7.0000	7.3800	7.0000	7.1500	+9.160%	10	6,173	-40.559%
2026-02-26	7.0000	7.0000	6.4800	6.5500	-22.117%	208	6,170	-35.115%
2026-02-25	7.0000	8.4800	7.0000	8.4100	-6.138%	22	6,063	-49.465%
2026-02-24	9.3300	9.3300	8.9600	8.9600	-4.274%	9	6,063	-52.567%
2026-02-23	9.3600	9.3600	9.3600	9.3600	+4.000%	1	6,056	-54.594%
2026-02-20	8.8500	9.0000	8.7500	9.0000	+4.046%	20	6,056	-52.778%
2026-02-19	8.7500	8.7500	8.6500	8.6500	-1.143%	11	6,065	-50.867%
2026-02-17	9.0000	9.0000	8.7500	8.7500	+0.690%	4	6,054	-51.429%
2026-02-13	9.4500	9.4500	8.6500	8.6900	-6.760%	10	6,057	-51.093%
2026-02-12	8.8400	9.3200	8.8200	9.3200	+7.746%	58	6,057	-54.399%
2026-02-11	8.4500	8.8500	8.4500	8.6500	+4.469%	9	6,007	-50.867%
2026-02-10	8.1000	8.3000	8.1000	8.2800	-5.909%	3	6,009	-48.671%
2026-02-09	8.6600	8.8000	8.4000	8.8000	+6.024%	5	6,010	-51.705%
2026-02-06	9.1500	9.1500	8.2200	8.3000	-14.256%	16	6,009	-48.795%
2026-02-05	9.0200	9.9500	9.0200	9.6800	+15.238%	82	5,997	-56.095%
2026-02-04	7.7000	8.6200	7.7000	8.4000	+14.441%	114	5,971	-49.405%
2026-02-03	7.6500	7.6500	7.3400	7.3400	+5.612%	12	6,048	-42.098%
2026-02-02	6.7500	7.2500	6.7500	6.9500	+0.434%	31	6,049	-38.849%
2026-01-30	6.2000	6.9300	6.2000	6.9200	+9.841%	26	6,024	-38.584%
2026-01-29	6.5500	6.5500	6.1000	6.3000	+13.514%	14	6,019	-32.540%
2026-01-28	5.7000	5.8000	5.5500	5.5500	-7.960%	44	6,027	-23.423%
2026-01-27	5.9900	6.0300	5.9900	6.0300	-1.309%	3	6,028	-29.519%
2026-01-26	5.6500	6.1500	5.1000	6.1100	+11.905%	69	6,029	-30.442%
2026-01-23	5.8000	5.8000	5.4600	5.4600	-0.727%	5	6,029	-22.161%
2026-01-22	5.3800	5.5000	5.3800	5.5000	-0.901%	5	6,025	-22.727%
2026-01-21	5.3300	5.9000	5.3300	5.5500	+4.717%	1,812	6,020	-23.423%
2026-01-20	5.5000	5.5000	4.9000	5.3000	+0.952%	40	4,332	-19.811%
2026-01-16	5.4500	5.4500	5.1300	5.2500	-7.080%	97	4,254	-19.048%
2026-01-15	5.4200	6.0000	5.2800	5.6500	+1.254%	25	4,254	-24.779%
2026-01-14	5.5500	5.6000	5.5000	5.5800	+4.299%	6	4,263	-23.835%
2026-01-13	5.0000	5.3500	5.0000	5.3500	+4.288%	24	4,261	-20.561%
2026-01-12	5.4200	5.4200	5.1300	5.1300	-5.000%	118	4,260	-17.154%
2026-01-09	5.5500	5.5500	5.4000	5.4000	+0.935%	12	4,366	-21.296%
2026-01-08	5.4500	5.4500	5.3500	5.3500	-0.926%	3	4,372	-20.561%
2026-01-06	5.5000	5.5000	5.3900	5.4000	-1.818%	10	4,369	-21.296%
2026-01-05	5.6800	5.6800	5.2800	5.5000	-8.027%	1,907	4,369	-22.727%
2026-01-02	5.9800	5.9800	5.9800	5.9800	-0.829%	25	3,475	-28.930%
2025-12-31	5.9000	6.0300	5.9000	6.0300	+0.500%	4	3,474	-29.519%
2025-12-30	6.0000	6.0000	5.9300	6.0000	-2.597%	38	3,474	-29.167%
2025-12-29	6.1000	6.1600	6.0000	6.1600	+4.230%	18	3,439	-31.006%
2025-12-26	5.9500	5.9800	5.7500	5.9100	+7.455%	45	3,429	-28.088%
2025-12-24	5.5000	5.5000	5.5000	5.5000	+3.774%	10	3,374	-22.727%
2025-12-23	5.2500	5.3000	5.2500	5.3000	+3.922%	37	3,374	-19.811%
2025-12-22	5.2800	5.3000	5.1000	5.1000	-12.521%	14	3,345	-16.667%
2025-12-19	5.8600	5.8600	5.8300	5.8300	-3.636%	6	3,343	-27.101%
2025-12-18	6.0500	6.0500	6.0500	6.0500	+3.952%	20	3,337	-29.752%
2025-12-17	5.8200	5.8200	5.8200	5.8200	+1.217%	1	3,337	-26.976%
2025-12-16	5.9000	5.9000	5.7500	5.7500	-7.705%	3	3,337	-26.087%
2025-12-15	6.1700	6.3000	5.9500	6.2300	+11.649%	247	3,335	-31.782%
2025-12-12	5.6000	5.8000	5.5800	5.5800	-0.357%	377	3,546	-23.835%
2025-12-11	5.6000	5.6000	5.6000	5.6000	0.000%	100	3,377	-24.107%
2025-12-10	5.6000	5.6000	5.6000	5.6000	-0.885%	6	3,277	-24.107%
2025-12-08	5.9200	5.9200	5.6500	5.6500	+0.893%	12	3,271	-24.779%
2025-12-05	5.7500	5.7500	5.6000	5.6000	0.000%	2	3,279	-24.107%
2025-12-04	5.5000	5.6000	5.5000	5.6000	-15.152%	33	3,279	-24.107%
2025-12-03	6.6500	6.6500	6.6000	6.6000	-0.901%	82	3,278	-35.606%
2025-12-02	6.4500	6.6600	6.4500	6.6600	-2.059%	14	3,197	-36.186%
2025-12-01	6.8000	6.8000	6.8000	6.8000	-2.158%	1	3,184	-37.500%
2025-11-26	7.0000	7.0000	6.9500	6.9500	-5.699%	6	3,190	-38.849%
2025-11-25	7.3700	7.3700	7.3700	7.3700	+2.503%	1	3,190	-42.334%
2025-11-24	7.1900	7.1900	7.1900	7.1900	-12.317%	3	3,189	-40.890%
2025-11-21	8.2600	8.5600	8.1600	8.2000	-1.205%	449	3,189	-48.171%
2025-11-20	7.7000	8.3000	7.6000	8.3000	+20.290%	9	2,809	-48.795%
2025-11-18	7.0000	7.0000	6.9000	6.9000	-5.479%	6	2,803	-38.406%
2025-11-17	7.3300	7.3300	7.1500	7.3000	-0.680%	28	2,808	-41.781%
2025-11-14	8.0000	8.0000	7.3500	7.3500	-4.297%	12	2,793	-42.177%
2025-11-13	6.9900	7.6800	6.9900	7.6800	+13.778%	21	2,797	-44.661%
2025-11-12	6.6000	6.7500	6.6000	6.7500	+0.746%	10	2,795	-37.037%
2025-11-11	6.3000	6.7000	6.2000	6.7000	+3.876%	22	2,795	-36.567%
2025-11-10	6.4500	6.4500	6.4500	6.4500	-0.769%	1	2,774	-34.109%
2025-11-07	6.7000	6.7700	6.5000	6.5000	0.000%	11	2,774	-34.615%
2025-11-06	6.5000	6.5000	6.5000	6.5000	-1.515%	28	2,778	-34.615%
2025-11-05	6.6000	6.6000	6.6000	6.6000	+1.538%	1	2,763	-35.606%
2025-11-04	6.4000	6.5000	6.4000	6.5000	+3.175%	12	2,764	-34.615%
2025-11-03	6.3000	6.3000	6.3000	6.3000	-1.563%	3	2,764	-32.540%
2025-10-29	6.4000	6.4000	6.4000	6.4000	+3.728%	6	2,764	-33.594%
2025-10-28	6.0000	6.6500	6.0000	6.1700	+7.304%	209	2,764	-31.118%
2025-10-27	6.0000	6.1300	5.7500	5.7500	-9.449%	7	2,766	-26.087%
2025-10-24	5.1500	6.3500	5.1500	6.3500	-4.367%	207	2,766	-33.071%
2025-10-23	6.5600	6.7500	6.3500	6.6400	-4.460%	38	2,599	-35.994%
2025-10-22	6.5000	7.0000	6.5000	6.9500	+3.423%	97	2,609	-38.849%
2025-10-21	6.0000	6.7200	6.0000	6.7200	+7.520%	24	2,604	-36.756%
2025-10-20	6.3000	6.3000	5.8000	6.2500	+0.969%	15	2,614	-32.000%
2025-10-17	6.2400	6.5600	6.0200	6.1900	+4.384%	25	2,617	-31.341%
2025-10-16	6.0000	6.3000	5.9300	5.9300	+2.241%	14	2,600	-28.331%
2025-10-15	5.4000	5.8000	5.3000	5.8000	+20.833%	41	2,602	-26.724%
2025-10-14	5.2400	5.2400	4.8000	4.8000	-4.000%	13	2,586	-11.458%
2025-10-13	5.5500	5.5500	5.0000	5.0000	-7.579%	8	2,587	-15.000%
2025-10-10	5.1500	5.5000	5.1500	5.4100	+4.642%	13	2,590	-21.442%
2025-10-09	5.1000	5.1700	5.1000	5.1700	-2.453%	11	2,595	-17.795%
2025-10-08	4.8000	5.3000	4.8000	5.3000	+7.071%	14	2,605	-19.811%
2025-10-07	4.7000	4.9500	4.5000	4.9500	+3.125%	46	2,612	-14.141%
2025-10-06	5.3500	5.3500	4.7000	4.8000	-3.030%	39	2,612	-11.458%
2025-10-03	5.0000	5.0000	4.7000	4.9500	-1.394%	170	2,616	-14.141%
2025-10-02	5.0000	5.5000	5.0000	5.0200	-9.874%	33	2,641	-15.339%
2025-10-01	5.3500	5.5700	5.3000	5.5700	+0.360%	18	2,635	-23.698%
2025-09-30	5.5500	5.5500	5.5000	5.5500	+1.835%	49	2,632	-23.423%
2025-09-29	5.3000	5.6000	5.3000	5.4500	+0.926%	31	2,597	-22.018%
2025-09-26	5.3700	5.6000	5.2500	5.4000	+2.857%	76	2,589	-21.296%
2025-09-25	5.4100	5.6000	5.2100	5.2500	+0.962%	262	2,584	-19.048%
2025-09-24	5.2500	5.2500	4.8500	5.2000	+4.000%	76	2,550	-18.269%
2025-09-23	5.0000	5.0300	4.9000	5.0000	-0.398%	14	2,518	-15.000%
2025-09-22	5.0000	5.2500	4.7500	5.0200	+6.131%	28	2,518	-15.339%
2025-09-19	5.0000	5.5000	4.7300	4.7300	-7.255%	39	2,520	-10.148%
2025-09-18	4.8000	5.1000	4.8000	5.1000	-2.857%	55	2,527	-16.667%
2025-09-17	4.7800	5.2500	4.7800	5.2500	+5.000%	41	2,537	-19.048%
2025-09-16	5.0500	5.2500	4.9000	5.0000	+1.010%	21	2,533	-15.000%
2025-09-15	4.9500	4.9500	4.9500	4.9500	-5.714%	2	2,531	-14.141%
2025-09-12	5.1000	5.3000	4.1500	5.2500	-11.017%	43	2,531	-19.048%
2025-09-11	6.2900	6.3000	5.9000	5.9000	-4.065%	46	2,533	-27.966%
2025-09-10	6.2600	6.3500	6.0700	6.1500	-3.150%	25	2,546	-30.894%
2025-09-09	6.6200	6.7100	6.3000	6.3500	-6.618%	216	2,527	-33.071%
2025-09-08	6.7000	6.8000	6.6100	6.8000	+3.030%	65	2,380	-37.500%
2025-09-05	6.7500	6.7500	6.6000	6.6000	-3.650%	11	2,378	-35.606%
2025-09-03	6.5500	7.0000	6.5500	6.8500	-0.436%	12	2,373	-37.956%
2025-09-02	6.5000	6.8800	6.5000	6.8800	+5.038%	3	2,375	-38.227%
2025-08-29	6.5500	6.5500	6.5500	6.5500	+1.708%	1	2,374	-35.115%
2025-08-28	6.5000	6.5000	6.4400	6.4400	-3.158%	34	2,374	-34.006%
2025-08-27	6.6900	6.7000	6.5000	6.6500	-5.000%	21	2,370	-36.090%
2025-08-26	7.0000	7.0000	6.9500	7.0000	-4.110%	7	2,367	-39.286%
2025-08-25	7.2000	7.3000	7.2000	7.3000	+2.098%	38	2,367	-41.781%
2025-08-22	7.1500	7.2200	7.1500	7.1500	-10.625%	3	2,337	-40.559%
2025-08-21	8.0000	8.0000	8.0000	8.0000	-0.621%	1	2,339	-46.875%
2025-08-20	8.1000	8.4500	8.0500	8.0500	+0.374%	24	2,340	-47.205%
2025-08-19	7.7600	8.0200	7.7600	8.0200	+10.621%	3	2,328	-47.007%
2025-08-18	7.4500	7.4500	7.2500	7.2500	-1.361%	73	2,328	-41.379%
2025-08-15	7.3500	7.3500	7.3400	7.3500	-2.000%	67	2,260	-42.177%
2025-08-14	7.5000	7.5000	7.5000	7.5000	+0.671%	10	2,268	-43.333%
2025-08-13	7.0000	7.4500	7.0000	7.4500	+7.971%	9	2,268	-42.953%
2025-08-12	7.2000	7.2500	6.9000	6.9000	+0.877%	142	2,263	-38.406%
2025-08-11	7.4500	7.4500	6.6700	6.8400	-11.742%	31	2,157	-37.865%
2025-08-08	8.0000	8.0000	7.3500	7.7500	-1.274%	41	2,178	-45.161%
2025-08-07	8.1000	8.1000	7.5400	7.8500	+0.384%	28	2,156	-45.860%
2025-08-06	7.7000	8.0500	7.6500	7.8200	+3.439%	11	2,130	-45.652%
2025-08-05	7.6400	7.7500	7.5600	7.5600	-5.500%	33	2,129	-43.783%
2025-08-04	8.1500	8.1500	7.9000	8.0000	-6.542%	23	2,120	-46.875%
2025-08-01	8.4000	8.6000	8.2000	8.5600	+7.000%	24	2,107	-50.350%
2025-07-31	7.8500	8.0000	7.8500	8.0000	+1.266%	7	2,121	-46.875%
2025-07-30	7.7800	7.9000	7.7800	7.9000	+1.282%	95	2,125	-46.203%
2025-07-29	7.6000	8.0000	7.6000	7.8000	+1.961%	6	2,058	-45.513%
2025-07-28	7.5100	7.7000	7.5000	7.6500	+2.000%	7	2,060	-44.444%
2025-07-25	7.5000	7.6500	7.5000	7.5000	-1.961%	24	2,058	-43.333%
2025-07-24	7.7000	7.7500	7.5000	7.6500	-2.548%	225	2,054	-44.444%
2025-07-23	8.1000	8.1000	7.8500	7.8500	-2.484%	8	1,894	-45.860%
2025-07-22	7.8000	8.1000	7.8000	8.0500	+4.545%	57	1,892	-47.205%
2025-07-21	7.4000	7.7000	7.3000	7.7000	+2.667%	137	1,887	-44.805%
2025-07-18	7.6700	7.6700	7.5000	7.5000	-3.846%	12	1,763	-43.333%
2025-07-17	7.9500	7.9500	7.8000	7.8000	-3.106%	108	1,766	-45.513%
2025-07-16	9.3700	9.3700	8.0500	8.0500	-5.294%	8	1,667	-47.205%
2025-07-15	8.5000	8.5000	8.5000	8.5000	+0.354%	1	1,663	-50.000%
2025-07-14	8.6000	8.6000	8.4700	8.4700	-0.936%	20	1,662	-49.823%
2025-07-11	8.0100	8.5500	8.0100	8.5500	+6.211%	19	1,649	-50.292%
2025-07-10	8.2300	8.2500	8.0500	8.0500	-3.012%	10	1,655	-47.205%
2025-07-09	8.0500	8.3000	8.0000	8.3000	-1.775%	29	1,655	-48.795%
2025-07-08	8.1700	8.4500	8.1500	8.4500	-1.170%	17	1,647	-49.704%
2025-07-07	8.8500	8.8500	8.5500	8.5500	0.000%	6	1,649	-50.292%
2025-07-03	8.6500	8.7800	8.5000	8.5500	-4.576%	4	1,646	-50.292%
2025-07-02	9.2700	9.2700	8.9600	8.9600	-3.135%	14	1,646	-52.567%
2025-07-01	9.2000	9.3000	9.1500	9.2500	+5.835%	6	1,647	-54.054%
2025-06-30	8.8000	8.8300	8.7400	8.7400	-7.513%	21	1,646	-51.373%
2025-06-27	9.1000	9.6100	9.1000	9.4500	+3.279%	4	1,634	-55.026%
2025-06-26	9.4500	9.4500	9.0000	9.1500	-2.660%	11	1,634	-53.552%
2025-06-25	9.2000	9.5000	9.2000	9.4000	-2.083%	7	1,629	-54.787%
2025-06-24	9.1900	9.6000	9.0800	9.6000	+1.053%	25	1,627	-55.729%
2025-06-23	10.3500	10.3500	9.5000	9.5000	-6.219%	14	1,633	-55.263%
2025-06-20	9.4500	10.1300	9.4500	10.1300	-3.340%	34	1,632	-58.045%
2025-06-18	10.6000	10.6000	10.4600	10.4800	-2.056%	14	1,620	-59.447%
2025-06-16	10.7000	10.7000	10.7000	10.7000	-1.200%	1	1,620	-60.280%
2025-06-13	10.8300	10.8300	10.8300	10.8300	-5.826%	56	1,620	-60.757%
2025-06-12	11.5000	11.5000	11.5000	11.5000	+7.176%	1	1,648	-63.043%
2025-06-11	10.2500	10.7300	10.2500	10.7300	+4.074%	7	1,647	-60.391%
2025-06-10	10.1600	10.5000	10.0000	10.3100	-1.340%	8	1,644	-58.778%
2025-06-09	9.9800	11.4500	9.9800	10.4500	-3.241%	25	1,643	-59.330%
2025-06-06	11.0000	11.0000	10.6500	10.8000	-1.370%	10	1,653	-60.648%
2025-06-05	10.7000	11.1500	10.7000	10.9500	+3.205%	8	1,654	-61.187%
2025-06-04	10.6100	10.6100	10.6100	10.6100	+1.531%	1	1,657	-59.943%
2025-06-03	10.4000	10.4700	10.4000	10.4500	-2.336%	24	1,657	-59.330%
2025-06-02	10.7000	10.7000	10.7000	10.7000	-1.835%	1	1,657	-60.280%
2025-05-30	10.6000	11.0000	10.5400	10.9000	+7.921%	12	1,658	-61.009%
2025-05-29	10.1000	10.1000	10.1000	10.1000	+8.602%	3	1,656	-57.921%
2025-05-28	9.9500	9.9500	9.3000	9.3000	-3.826%	5	1,656	-54.301%
2025-05-27	9.9000	10.2500	9.6700	9.6700	-2.323%	13	1,656	-56.050%
2025-05-23	10.7400	10.8000	9.5000	9.9000	-2.655%	110	1,655	-57.071%
2025-05-22	11.8000	11.8000	9.8000	10.1700	-10.396%	49	1,655	-58.210%
2025-05-21	11.3000	11.6300	11.0800	11.3500	+1.159%	11	1,675	-62.555%
2025-05-20	11.1000	11.2500	11.1000	11.2200	-1.145%	7	1,673	-62.121%
2025-05-16	11.6800	11.6800	11.2900	11.3500	-4.139%	18	1,670	-62.555%
2025-05-15	11.5000	11.8400	11.5000	11.8400	+1.283%	3	1,669	-64.105%
2025-05-14	11.3500	11.7000	11.3500	11.6900	-1.016%	1,022	1,668	-63.644%
2025-05-13	11.7600	11.9000	11.7600	11.8100	-2.397%	13	1,911	-64.014%
2025-05-12	12.1000	12.1000	12.1000	12.1000	-5.469%	1	1,901	-64.876%
2025-05-09	12.3400	12.8500	12.1800	12.8000	+1.587%	50	1,901	-66.797%
2025-05-08	12.9500	13.0700	11.9000	12.6000	-8.696%	1,009	1,878	-66.270%
2025-05-07	13.8000	13.8000	13.8000	13.8000	+2.985%	6	1,011	-69.203%
2025-05-06	13.3200	13.4000	13.3200	13.4000	+1.515%	42	1,005	-68.284%
2025-05-05	13.3400	13.3500	13.2000	13.2000	-7.692%	5	963	-67.803%
2025-04-30	14.4000	14.4000	14.3000	14.3000	+2.509%	6	964	-70.280%
2025-04-28	14.1000	14.1200	13.9500	13.9500	0.000%	7	959	-69.534%
2025-04-25	13.7600	13.9500	13.7600	13.9500	+1.087%	4	960	-69.534%
2025-04-24	14.3500	14.3500	13.7800	13.8000	-4.167%	9	960	-69.203%
2025-04-23	14.4000	14.4000	14.4000	14.4000	-5.821%	2	953	-70.486%
2025-04-21	15.2900	15.2900	15.2900	15.2900	+2.274%	10	953	-72.204%
2025-04-17	15.0300	15.0300	14.9000	14.9500	-0.664%	25	928	-71.572%
2025-04-15	15.1000	15.1000	15.0500	15.0500	-1.311%	20	928	-71.761%
2025-04-14	15.0000	15.2500	15.0000	15.2500	0.000%	12	928	-72.131%
2025-04-11	14.9400	15.2500	14.9400	15.2500	-1.294%	76	921	-72.131%
2025-04-10	15.5500	15.5500	15.1500	15.4500	+5.822%	48	902	-72.492%
2025-04-09	14.6000	14.6000	14.6000	14.6000	-12.207%	73	879	-70.890%
2025-04-07	17.5300	17.5300	16.6300	16.6300	+1.713%	10	952	-74.444%
2025-04-04	17.0000	17.0000	16.3500	16.3500	+5.484%	16	954	-74.006%
2025-04-03	15.9200	15.9200	15.5000	15.5000	+6.092%	126	955	-72.581%
2025-04-02	14.6100	14.6100	14.6100	14.6100	-5.191%	3	956	-70.910%
2025-03-31	15.4100	15.4100	15.4100	15.4100	+0.065%	1	953	-72.421%
2025-03-28	15.4000	15.4000	15.4000	15.4000	+4.407%	4	953	-72.403%
2025-03-26	14.5200	14.7500	14.5200	14.7500	+1.027%	2	953	-71.186%
2025-03-25	14.6000	14.6000	14.6000	14.6000	+1.742%	1	953	-70.890%
2025-03-24	14.7500	14.8500	14.2000	14.3500	-8.599%	16	953	-70.383%
2025-03-21	15.6000	15.8500	15.6000	15.7000	-2.786%	256	962	-72.930%
2025-03-20	15.0800	16.2500	15.0800	16.1500	+4.194%	284	924	-73.684%
2025-03-19	15.5000	15.5000	15.5000	15.5000	+3.333%	1	830	-72.581%
2025-03-14	15.1300	15.3000	15.0000	15.0000	-7.407%	46	829	-71.667%
2025-03-13	15.4300	16.2500	15.4300	16.2000	+1.887%	6	812	-73.765%
2025-03-12	15.8000	16.0000	15.8000	15.9000	-6.580%	40	812	-73.270%
2025-03-11	17.3600	17.3600	17.0200	17.0200	-1.448%	5	814	-75.029%
2025-03-10	17.1500	17.2700	17.0100	17.2700	+4.036%	13	817	-75.391%
2025-03-07	16.4500	16.8700	16.4500	16.6000	+1.096%	6	828	-74.398%
2025-03-06	16.2300	16.5300	16.2300	16.4200	+2.625%	6	829	-74.117%
2025-03-04	16.2500	16.2500	15.9000	16.0000	+0.313%	16	829	-73.438%
2025-03-03	15.0000	15.9500	15.0000	15.9500	+4.590%	20	828	-73.354%
2025-02-27	14.5500	15.2500	14.5500	15.2500	+7.018%	12	821	-72.131%
2025-02-26	14.1000	14.2500	14.1000	14.2500	+1.858%	3	815	-70.175%
2025-02-24	14.0000	14.1000	13.9900	13.9900	+0.431%	3	814	-69.621%
2025-02-21	13.9300	13.9300	13.9300	13.9300	+3.955%	2	814	-69.490%
2025-02-20	13.4000	13.4000	13.4000	13.4000	0.000%	40	835	-68.284%
2025-02-19	13.5000	13.5000	13.4000	13.4000	-2.969%	2	835	-68.284%
2025-02-18	13.9500	13.9500	13.8100	13.8100	+6.476%	5	835	-69.225%
2025-02-14	12.7500	12.9800	12.7500	12.9700	-1.742%	44	843	-67.232%
2025-02-12	13.2000	13.2000	13.2000	13.2000	+0.763%	1	843	-67.803%
2025-02-10	13.1000	13.1000	13.1000	13.1000	+2.745%	1	842	-67.557%
2025-02-07	12.7500	12.7500	12.7500	12.7500	-1.923%	2	843	-66.667%
2025-02-05	13.1000	13.1000	13.0000	13.0000	+1.961%	11	844	-67.308%
2025-01-31	12.9800	12.9800	12.5000	12.7500	-6.934%	8	843	-66.667%
2025-01-29	13.3500	13.7000	13.2900	13.7000	-3.860%	10	844	-68.978%
2025-01-28	14.2500	14.2500	14.2500	14.2500	+2.518%	1	844	-70.175%
2025-01-27	13.1900	13.9000	13.1900	13.9000	+0.725%	6	845	-69.424%
2025-01-24	13.8000	13.8000	13.8000	13.8000	+5.344%	2	840	-69.203%
2025-01-21	14.5000	14.5000	13.1000	13.1000	-6.695%	6	841	-67.557%
2025-01-17	14.0000	14.0500	13.9000	14.0400	-2.500%	20	842	-69.729%
2025-01-15	14.8500	14.8500	14.3500	14.4000	-3.356%	252	842	-70.486%
2025-01-14	15.0000	15.5000	14.9000	14.9000	-5.934%	127	865	-71.477%
2025-01-13	16.0700	16.2400	15.2900	15.8400	+3.869%	89	785	-73.169%
2025-01-10	15.3000	15.3000	15.2500	15.2500	-3.420%	254	700	-72.131%
2025-01-08	15.0000	16.5500	15.0000	15.7900	+20.442%	43	694	-73.084%
2025-01-06	12.9000	13.1100	12.9000	13.1100	-9.897%	126	694	-67.582%
2024-12-31	14.5500	14.5500	14.5500	14.5500	+4.827%	1	696	-70.790%
2024-12-30	13.8800	13.8800	13.8800	13.8800	+7.597%	20	696	-69.380%
2024-12-23	14.0000	14.0000	12.9000	12.9000	-7.527%	35	676	-67.054%
2024-12-20	13.1000	13.9500	13.1000	13.9500	-0.357%	2	646	-69.534%
2024-12-18	14.0000	14.0000	14.0000	14.0000	+5.980%	1	645	-69.643%
2024-12-17	13.2100	13.2100	13.2100	13.2100	-1.784%	20	644	-67.827%
2024-12-16	14.8200	14.8200	13.4500	13.4500	-5.415%	203	624	-68.401%
2024-12-13	14.4000	14.6100	14.0500	14.2200	-7.059%	206	423	-70.113%
2024-12-11	15.3000	15.3000	15.3000	15.3000	+4.938%	1	340	-72.222%
2024-12-09	14.4500	14.5800	14.4500	14.5800	+3.772%	2	339	-70.850%
2024-12-03	14.0500	14.0500	14.0500	14.0500	-6.333%	1	337	-69.751%
2024-12-02	14.5000	15.0000	14.5000	15.0000	+8.696%	2	336	-71.667%
2024-11-29	13.3000	13.8000	13.3000	13.8000	-10.390%	4	334	-69.203%

.dark-mode .fsfY9K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fsfY9K{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115P30IONQ Jan 15 2027 30.00 Put (IONQ270115P00030000)option OPRA

IONQ20270115P30
IONQ Jan 15 2027 30.00 Put (IONQ270115P00030000)
option OPRA