Dark

IONQ20270115P35
IONQ Jan 15 2027 35.00 Put (IONQ270115P00035000)
option OPRA

EOD

Oct 1, 2026

2.42-3.200%(-0.08)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.2400	2.6300	2.2400	2.4200	-3.200%	44	4,113	0.000%
2026-09-30	2.4000	2.6000	2.1000	2.5000	-3.475%	24	4,117	-3.200%
2026-09-29	2.3100	2.7300	2.3100	2.5900	+1.172%	47	4,122	-6.564%
2026-09-28	2.1100	2.5600	2.0800	2.5600	+4.490%	82	4,116	-5.469%
2026-09-25	2.6300	2.7500	2.3000	2.4500	-6.489%	148	4,127	-1.224%
2026-09-24	3.3000	3.3000	2.5100	2.6200	-16.825%	155	4,075	-7.634%
2026-09-23	2.7800	3.4000	2.7800	3.1500	-10.000%	138	3,997	-23.175%
2026-09-22	3.6500	3.6500	3.5000	3.5000	-1.408%	35	3,959	-30.857%
2026-09-21	3.8000	3.8000	3.5500	3.5500	-13.203%	106	3,958	-31.831%
2026-09-18	4.3000	4.4600	4.0900	4.0900	+7.632%	24	3,996	-40.831%
2026-09-17	4.2000	4.2400	3.7300	3.8000	-25.049%	151	3,978	-36.316%
2026-09-16	4.9000	5.0700	4.7000	5.0700	+3.469%	21	4,054	-52.268%
2026-09-15	4.7500	5.0500	4.7000	4.9000	+3.158%	18	4,049	-50.612%
2026-09-14	5.7500	5.7500	4.6300	4.7500	-8.654%	11	4,041	-49.053%
2026-09-11	5.2500	5.2500	4.9000	5.2000	0.000%	65	4,042	-53.462%
2026-09-10	5.2700	5.2700	4.8500	5.2000	+8.333%	402	4,025	-53.462%
2026-09-09	4.7500	5.1300	4.7500	4.8000	+14.286%	27	3,658	-49.583%
2026-09-08	3.5800	4.2000	3.5000	4.2000	-10.256%	30	3,650	-42.381%
2026-09-04	4.7300	4.7300	4.5500	4.6800	-1.474%	66	3,652	-48.291%
2026-09-03	4.7500	4.7800	4.6800	4.7500	-7.767%	34	3,652	-49.053%
2026-09-02	5.4300	5.4300	5.1000	5.1500	+1.980%	99	3,665	-53.010%
2026-09-01	5.2000	5.2000	5.0500	5.0500	+7.447%	46	3,645	-52.079%
2026-08-31	4.6000	4.7000	4.5000	4.7000	-3.093%	4	3,643	-48.511%
2026-08-28	4.4800	5.0000	4.4800	4.8500	+12.791%	185	3,642	-50.103%
2026-08-27	4.6000	4.6000	4.1400	4.3000	-11.340%	32	3,591	-43.721%
2026-08-26	4.7000	4.8500	4.6800	4.8500	+11.494%	32	3,575	-50.103%
2026-08-25	4.5500	4.6000	4.3500	4.3500	-5.435%	17	3,573	-44.368%
2026-08-24	4.1000	4.6000	4.1000	4.6000	+18.557%	76	3,572	-47.391%
2026-08-21	4.5000	4.5000	3.8800	3.8800	-15.652%	187	3,583	-37.629%
2026-08-20	4.3500	4.9000	4.3500	4.6000	+7.226%	31	3,529	-47.391%
2026-08-19	4.1600	4.2900	4.1600	4.2900	+5.926%	4	3,542	-43.590%
2026-08-18	3.9800	4.1000	3.9800	4.0500	+7.143%	16	3,542	-40.247%
2026-08-17	3.9500	3.9500	3.7400	3.7800	-3.077%	107	3,541	-35.979%
2026-08-14	4.1200	4.1400	3.8700	3.9000	-7.583%	13	3,493	-37.949%
2026-08-13	4.3000	4.3000	4.0100	4.2200	-7.253%	26	3,496	-42.654%
2026-08-12	4.8500	5.0000	4.5500	4.5500	-9.000%	28	3,488	-46.813%
2026-08-11	5.3500	5.4000	4.8500	5.0000	-3.846%	19	3,488	-51.600%
2026-08-10	5.2400	5.3600	5.2000	5.2000	+2.970%	20	3,481	-53.462%
2026-08-07	5.6700	5.8000	4.9500	5.0500	-13.969%	19	3,480	-52.079%
2026-08-06	6.5000	6.5000	5.8700	5.8700	-12.388%	11	3,478	-58.773%
2026-08-05	6.6100	6.7000	6.5500	6.7000	+5.346%	114	3,477	-63.881%
2026-08-04	6.9200	6.9200	6.2500	6.3600	-11.667%	25	3,463	-61.950%
2026-08-03	8.1000	8.1000	6.9000	7.2000	-11.111%	33	3,450	-66.389%
2026-07-31	8.0800	8.1000	8.0700	8.1000	-1.460%	7	3,453	-70.123%
2026-07-30	8.7500	8.7500	8.2200	8.2200	-16.633%	154	3,450	-70.560%
2026-07-29	9.4500	9.8600	9.3500	9.8600	+7.174%	17	3,300	-75.456%
2026-07-28	8.7100	9.8500	8.7100	9.2000	+5.869%	77	3,300	-73.696%
2026-07-27	8.6000	8.9500	8.6000	8.6900	-8.526%	8	3,278	-72.152%
2026-07-24	9.7000	9.7000	9.4000	9.5000	+3.261%	11	3,278	-74.526%
2026-07-23	9.0000	9.2000	8.9500	9.2000	+2.450%	145	3,278	-73.696%
2026-07-22	8.8000	8.9800	8.8000	8.9800	+1.469%	6	3,244	-73.051%
2026-07-21	8.7800	8.9500	8.5800	8.8500	-2.747%	27	3,241	-72.655%
2026-07-20	8.6400	9.1000	8.6400	9.1000	+2.247%	28	3,234	-73.407%
2026-07-17	9.0600	9.6000	8.9000	8.9000	-1.001%	37	3,243	-72.809%
2026-07-16	8.3500	9.0200	8.3500	8.9900	+11.677%	236	3,254	-73.081%
2026-07-15	8.0000	8.0500	7.9600	8.0500	+8.054%	28	3,079	-69.938%
2026-07-14	7.1200	7.6500	7.1200	7.4500	-1.845%	125	3,099	-67.517%
2026-07-13	6.6500	7.7000	6.6500	7.5900	+16.233%	38	3,120	-68.116%
2026-07-10	6.6000	6.8000	6.5300	6.5300	+4.147%	34	3,124	-62.940%
2026-07-09	6.2500	6.2700	6.2500	6.2700	-1.260%	10	3,121	-61.404%
2026-07-08	6.4200	6.4200	6.2000	6.3500	+2.419%	8	3,116	-61.890%
2026-07-07	6.0700	6.2000	6.0200	6.2000	+12.727%	95	3,115	-60.968%
2026-07-06	5.5000	5.5000	5.2000	5.5000	+5.364%	6	3,061	-56.000%
2026-07-02	5.0500	5.5500	5.0500	5.2200	+1.359%	13	3,052	-53.640%
2026-07-01	5.1000	5.1500	5.1000	5.1500	0.000%	23	3,052	-53.010%
2026-06-30	5.1500	5.1500	5.1500	5.1500	+3.000%	25	3,048	-53.010%
2026-06-29	5.5000	5.8000	5.0000	5.0000	-15.254%	56	3,073	-51.600%
2026-06-26	6.1000	6.1000	5.8900	5.9000	+5.925%	34	3,061	-58.983%
2026-06-25	5.5700	5.5700	5.5700	5.5700	+6.910%	2	3,088	-56.553%
2026-06-24	5.2800	5.2800	5.2100	5.2100	+3.168%	250	3,088	-53.551%
2026-06-23	5.0500	5.0500	5.0500	5.0500	+14.773%	30	3,188	-52.079%
2026-06-22	4.9000	4.9000	4.2500	4.4000	-11.290%	77	3,188	-45.000%
2026-06-18	5.1600	5.2500	4.9600	4.9600	+0.202%	35	3,203	-51.210%
2026-06-17	5.0300	5.0300	4.8500	4.9500	+4.211%	13	3,203	-51.111%
2026-06-16	4.6500	5.0000	4.6500	4.7500	+6.742%	5	3,203	-49.053%
2026-06-15	4.7100	4.7100	4.3300	4.4500	-11.881%	66	3,200	-45.618%
2026-06-12	5.0200	5.0500	5.0200	5.0500	-4.717%	2	3,232	-52.079%
2026-06-11	5.3000	5.3000	5.3000	5.3000	+6.000%	5	3,231	-54.340%
2026-06-10	5.1700	5.4000	5.0000	5.0000	-9.091%	26	3,231	-51.600%
2026-06-09	5.4500	5.8500	5.3500	5.5000	+22.222%	19	3,221	-56.000%
2026-06-08	5.5000	5.5000	4.4000	4.5000	-17.431%	22	3,204	-46.222%
2026-06-05	5.3300	5.4500	5.2000	5.4500	+30.695%	19	3,210	-55.596%
2026-06-04	4.0800	4.1700	4.0800	4.1700	+2.206%	2	3,210	-41.966%
2026-06-03	4.1500	4.2000	4.0600	4.0800	+2.000%	39	3,210	-40.686%
2026-06-02	4.0000	4.0000	4.0000	4.0000	+1.266%	2	3,203	-39.500%
2026-06-01	4.0900	4.0900	3.9000	3.9500	+2.597%	61	3,203	-38.734%
2026-05-29	4.1000	4.3200	3.8500	3.8500	-6.326%	62	3,217	-37.143%
2026-05-28	4.4000	4.4000	4.1100	4.1100	-13.474%	71	3,277	-41.119%
2026-05-27	4.7500	4.7500	4.7500	4.7500	+2.151%	4	3,257	-49.053%
2026-05-26	4.5000	4.7200	4.4000	4.6500	-3.727%	24	3,253	-47.957%
2026-05-22	4.8500	4.8500	4.6000	4.8300	-5.294%	136	3,241	-49.896%
2026-05-21	5.1100	5.2500	4.8500	5.1000	-11.304%	121	3,290	-52.549%
2026-05-20	6.2000	6.2000	5.7500	5.7500	-8.730%	11	3,290	-57.913%
2026-05-19	6.8200	6.8200	6.3000	6.3000	-2.326%	8	3,348	-61.587%
2026-05-18	6.1500	6.7500	6.1500	6.4500	+7.500%	39	3,348	-62.481%
2026-05-15	5.7500	6.0500	5.7500	6.0000	+11.111%	112	3,348	-59.667%
2026-05-14	5.7000	5.7000	5.2900	5.4000	-4.425%	432	3,327	-55.185%
2026-05-13	5.7500	5.9000	5.6500	5.6500	-1.739%	42	3,348	-57.168%
2026-05-12	5.5500	5.7500	5.5500	5.7500	+0.524%	18	3,348	-57.913%
2026-05-11	5.7500	5.9400	5.5000	5.7200	-12.000%	247	3,348	-57.692%
2026-05-08	6.7600	6.9300	6.5000	6.5000	-3.704%	9	3,389	-62.769%
2026-05-07	6.0000	6.9000	6.0000	6.7500	+10.837%	124	3,386	-64.148%
2026-05-06	6.7500	6.7500	6.0900	6.0900	-10.441%	226	3,267	-60.263%
2026-05-05	7.1500	7.1500	6.8000	6.8000	-4.895%	33	3,164	-64.412%
2026-05-04	7.2700	7.3500	6.8000	7.1500	-0.694%	280	3,181	-66.154%
2026-05-01	7.4500	7.4500	7.2000	7.2000	-5.882%	31	2,965	-66.389%
2026-04-30	8.2500	8.2500	7.6500	7.6500	-8.711%	9	2,965	-68.366%
2026-04-29	8.4000	8.4500	8.3800	8.3800	+4.750%	3	2,959	-71.122%
2026-04-28	7.9500	8.0000	7.8000	8.0000	-4.762%	49	2,959	-69.750%
2026-04-27	8.2500	8.4000	8.0000	8.4000	+5.000%	123	2,959	-71.190%
2026-04-24	8.3000	8.3000	8.0000	8.0000	+1.266%	7	2,937	-69.750%
2026-04-23	7.5000	7.9200	7.5000	7.9000	+16.176%	54	2,941	-69.367%
2026-04-22	6.8500	7.1500	6.8000	6.8000	-6.849%	36	2,912	-64.412%
2026-04-21	6.9300	7.3000	6.9300	7.3000	+2.098%	35	2,903	-66.849%
2026-04-20	7.2500	7.3200	6.8500	7.1500	-2.055%	324	2,903	-66.154%
2026-04-17	7.5000	7.5000	7.3000	7.3000	-7.595%	48	2,579	-66.849%
2026-04-16	8.4000	8.4000	7.8100	7.9000	-6.619%	19	2,538	-69.367%
2026-04-15	9.7000	9.8000	8.3000	8.4600	-17.864%	377	2,537	-71.395%
2026-04-14	10.7000	10.7000	10.0000	10.3000	-14.381%	384	2,233	-76.505%
2026-04-13	12.0300	12.0300	12.0300	12.0300	+1.348%	2	1,873	-79.884%
2026-04-10	11.8700	11.8700	11.8700	11.8700	-2.305%	1	1,889	-79.612%
2026-04-09	12.1500	12.1500	12.1500	12.1500	+3.846%	136	1,888	-80.082%
2026-04-08	11.6500	11.7000	11.6500	11.7000	-5.797%	14	1,758	-79.316%
2026-04-07	12.6000	12.6000	12.4200	12.4200	+3.933%	11	1,744	-80.515%
2026-04-06	11.9500	11.9500	11.9500	11.9500	-10.487%	2	1,735	-79.749%
2026-04-02	13.3500	13.3500	13.3500	13.3500	-0.743%	10	1,745	-81.873%
2026-03-30	12.7900	13.5100	12.7900	13.4500	+6.492%	16	1,745	-82.007%
2026-03-27	12.3500	12.8500	12.3500	12.6300	+7.949%	15	1,744	-80.839%
2026-03-26	11.2000	11.7000	11.0000	11.7000	+8.133%	13	1,737	-79.316%
2026-03-25	10.3500	10.8200	10.2000	10.8200	+4.541%	12	1,736	-77.634%
2026-03-24	10.3500	10.3500	10.3500	10.3500	-3.721%	1	1,740	-76.618%
2026-03-23	10.7500	10.7500	10.7500	10.7500	-5.453%	1	1,741	-77.488%
2026-03-19	11.3500	11.5000	11.3000	11.3700	+6.660%	84	1,742	-78.716%
2026-03-18	10.6700	10.6700	10.6600	10.6600	+2.010%	70	1,768	-77.298%
2026-03-17	10.4500	10.4500	10.4500	10.4500	+2.451%	1	1,733	-76.842%
2026-03-16	10.3500	10.9500	10.2000	10.2000	-5.817%	12	1,733	-76.275%
2026-03-13	10.5600	10.8300	10.5600	10.8300	-2.432%	18	1,727	-77.655%
2026-03-12	10.6300	11.1000	10.5500	11.1000	+2.683%	23	1,720	-78.198%
2026-03-09	10.8500	11.0000	10.7600	10.8100	+5.773%	7	1,704	-77.613%
2026-03-06	10.2200	10.2200	10.2200	10.2200	-3.585%	1	1,702	-76.321%
2026-03-05	10.3000	10.6000	10.3000	10.6000	+7.614%	2	1,701	-77.170%
2026-03-04	9.7500	9.8500	9.7500	9.8500	-1.005%	15	1,699	-75.431%
2026-03-03	10.4000	10.4000	9.7700	9.9500	-0.995%	11	1,689	-75.678%
2026-02-27	10.0000	10.2500	9.9100	10.0500	+9.836%	94	1,678	-75.920%
2026-02-26	9.4800	9.5000	9.1500	9.1500	-20.435%	62	1,594	-73.552%
2026-02-25	11.8800	12.0000	11.4500	11.5000	-6.883%	9	1,615	-78.957%
2026-02-24	11.9800	12.3500	11.9800	12.3500	-0.803%	2	1,615	-80.405%
2026-02-23	12.4500	12.4500	12.4500	12.4500	+1.220%	10	1,615	-80.562%
2026-02-20	11.5700	12.3000	11.5700	12.3000	+7.895%	5	1,615	-80.325%
2026-02-18	11.8400	11.8400	11.3800	11.4000	-8.727%	4	1,614	-78.772%
2026-02-17	12.0000	12.4900	12.0000	12.4900	+6.752%	8	1,614	-80.624%
2026-02-13	11.3000	11.7000	11.3000	11.7000	-4.878%	9	1,599	-79.316%
2026-02-12	12.0500	12.6000	12.0500	12.3000	+3.797%	40	1,599	-80.325%
2026-02-11	11.9000	11.9000	11.8000	11.8500	+4.867%	70	1,560	-79.578%
2026-02-10	11.1000	11.3000	11.1000	11.3000	-2.165%	7	1,564	-78.584%
2026-02-09	11.8100	11.8100	11.5500	11.5500	+3.125%	115	1,557	-79.048%
2026-02-06	12.9500	12.9500	11.2000	11.2000	-16.105%	64	1,442	-78.393%
2026-02-05	11.9800	13.3500	11.9700	13.3500	+18.142%	19	1,424	-81.873%
2026-02-04	10.2700	11.9500	10.2700	11.3000	+14.141%	53	1,428	-78.584%
2026-02-02	9.5000	10.1500	9.5000	9.9000	+2.062%	44	1,426	-75.556%
2026-01-30	8.6900	9.7000	8.6900	9.7000	+12.529%	46	1,416	-75.052%
2026-01-29	8.7600	8.7600	8.5000	8.6200	+4.485%	29	1,376	-71.926%
2026-01-28	8.2500	8.2500	8.2500	8.2500	-1.198%	20	1,374	-70.667%
2026-01-27	8.4000	8.4000	8.3000	8.3500	-2.453%	12	1,354	-71.018%
2026-01-26	7.5500	8.5600	7.5000	8.5600	+13.078%	34	1,345	-71.729%
2026-01-22	7.7500	7.7500	7.5700	7.5700	-5.375%	3	1,313	-68.032%
2026-01-21	7.5000	8.3500	7.5000	8.0000	+13.475%	31	1,311	-69.750%
2026-01-20	7.7100	7.7100	6.8500	7.0500	-5.369%	11	1,313	-65.674%
2026-01-16	7.4500	7.4500	7.4500	7.4500	-5.096%	5	1,307	-67.517%
2026-01-15	7.4800	7.8500	7.4800	7.8500	+2.614%	32	1,307	-69.172%
2026-01-14	7.6500	7.6500	7.6500	7.6500	+2.000%	79	1,293	-68.366%
2026-01-13	7.0500	7.5000	7.0500	7.5000	+2.740%	30	1,214	-67.733%
2026-01-12	7.6200	7.6200	7.3000	7.3000	-1.351%	112	1,187	-66.849%
2026-01-09	7.4000	7.4000	7.4000	7.4000	0.000%	5	1,188	-67.297%
2026-01-08	7.6500	7.6500	7.4000	7.4000	-2.503%	3	1,183	-67.297%
2026-01-07	7.5500	7.5900	7.5500	7.5900	-2.817%	43	1,182	-68.116%
2026-01-05	7.8100	7.8100	7.8100	7.8100	-6.467%	2	1,184	-69.014%
2026-01-02	8.6000	8.6000	8.2300	8.3500	0.000%	113	1,184	-71.018%
2025-12-31	8.2300	8.3500	8.2300	8.3500	0.000%	9	1,124	-71.018%
2025-12-30	8.5000	8.5900	8.3500	8.3500	-1.533%	6	1,124	-71.018%
2025-12-29	8.5500	8.7000	8.4800	8.4800	+1.557%	4	1,124	-71.462%
2025-12-26	8.1500	8.5000	8.1500	8.3500	+12.838%	45	1,120	-71.018%
2025-12-23	7.4000	7.4000	7.4000	7.4000	-11.905%	25	1,095	-67.297%
2025-12-18	8.4000	8.4000	8.4000	8.4000	-4.545%	1	1,076	-71.190%
2025-12-17	7.9800	8.8000	7.9800	8.8000	+7.975%	13	1,075	-72.500%
2025-12-16	8.0400	8.1500	8.0400	8.1500	-4.901%	3	1,068	-70.307%
2025-12-15	8.4700	8.5700	8.3300	8.5700	+6.460%	224	1,068	-71.762%
2025-12-12	8.0000	8.0500	8.0000	8.0500	+3.205%	160	1,069	-69.938%
2025-12-11	7.8000	7.9500	7.8000	7.8000	0.000%	121	1,069	-68.974%
2025-12-10	7.8000	7.8000	7.8000	7.8000	+3.175%	5	1,069	-68.974%
2025-12-09	7.5300	7.5600	7.5300	7.5600	-2.577%	6	1,071	-67.989%
2025-12-08	8.1700	8.1700	7.6900	7.7600	-6.280%	12	1,077	-68.814%
2025-12-05	8.3100	8.3200	8.2800	8.2800	+7.254%	14	1,079	-70.773%
2025-12-04	8.6600	8.6600	7.7000	7.7200	-12.571%	9	1,075	-68.653%
2025-12-03	9.3000	9.3000	8.8300	8.8300	-2.967%	89	1,081	-72.593%
2025-12-02	9.0000	9.1000	9.0000	9.1000	-0.871%	2	1,086	-73.407%
2025-12-01	9.2600	9.2600	9.1800	9.1800	+0.548%	5	1,086	-73.638%
2025-11-28	9.1300	9.1300	9.1300	9.1300	-4.995%	2	1,083	-73.494%
2025-11-26	9.7000	9.7000	9.6100	9.6100	-3.320%	15	1,092	-74.818%
2025-11-25	9.9400	9.9400	9.9400	9.9400	-6.754%	8	1,092	-75.654%
2025-11-24	10.5900	10.6600	10.5900	10.6600	-9.044%	2	1,096	-77.298%
2025-11-21	11.3000	12.1000	11.0500	11.7200	+11.090%	45	1,094	-79.352%
2025-11-20	10.5500	10.5500	10.5500	10.5500	+15.175%	1	1,072	-77.062%
2025-11-19	9.6500	9.6500	9.1600	9.1600	-3.882%	4	1,072	-73.581%
2025-11-18	9.8000	9.8000	9.5300	9.5300	-2.755%	4	1,072	-74.607%
2025-11-17	9.8000	9.8200	9.7400	9.8000	-2.970%	9	1,072	-75.306%
2025-11-14	9.9600	10.1000	9.9600	10.1000	-1.942%	5	1,071	-76.040%
2025-11-13	9.9100	10.3000	9.9100	10.3000	+21.176%	264	1,071	-76.505%
2025-11-11	8.5000	8.5000	8.5000	8.5000	+0.830%	1	1,067	-71.529%
2025-11-10	8.3000	8.4300	8.3000	8.4300	-13.980%	2	1,067	-71.293%
2025-11-07	8.5000	9.8000	8.5000	9.8000	+12.000%	5	1,066	-75.306%
2025-11-04	8.7500	8.7500	8.7500	8.7500	+2.339%	3	1,064	-72.343%
2025-11-03	8.4700	8.7000	8.4700	8.5500	+3.636%	4	1,063	-71.696%
2025-10-31	8.3000	8.3000	8.2500	8.2500	-0.602%	2	1,063	-70.667%
2025-10-30	8.3000	8.3000	8.3000	8.3000	-1.190%	5	1,063	-70.843%
2025-10-29	8.4000	8.4000	8.4000	8.4000	+6.195%	1	1,063	-71.190%
2025-10-28	8.2000	9.4500	7.1000	7.9100	-3.537%	214	1,063	-69.406%
2025-10-27	8.1500	8.2000	7.9900	8.2000	-2.381%	11	1,055	-70.488%
2025-10-23	8.5500	8.9500	8.4000	8.4000	-11.579%	19	1,055	-71.190%
2025-10-22	9.0000	9.5000	8.5500	9.5000	+10.723%	24	1,055	-74.526%
2025-10-21	8.6500	8.9500	8.5000	8.5800	+8.608%	31	1,048	-71.795%
2025-10-20	7.9000	7.9000	7.9000	7.9000	-4.242%	5	1,047	-69.367%
2025-10-17	8.4000	8.6000	8.0500	8.2500	+10.000%	6	1,047	-70.667%
2025-10-16	8.0000	8.1800	7.5000	7.5000	+11.111%	15	1,046	-67.733%
2025-10-13	6.6500	6.7500	6.6500	6.7500	-6.380%	5	1,043	-64.148%
2025-10-10	7.2100	7.2100	7.2100	7.2100	+4.493%	1	1,048	-66.436%
2025-10-09	6.9000	6.9000	6.9000	6.9000	-1.429%	1	1,049	-64.928%
2025-10-08	7.0000	7.0000	7.0000	7.0000	+5.263%	1	1,049	-65.429%
2025-10-07	6.4100	6.6500	6.2500	6.6500	+2.782%	24	1,050	-63.609%
2025-10-06	6.5500	6.6200	6.4700	6.4700	-1.970%	275	1,050	-62.597%
2025-10-03	6.6000	6.6400	6.5700	6.6000	-5.714%	20	835	-63.333%
2025-10-02	7.1000	7.1000	6.9000	7.0000	-7.285%	8	831	-65.429%
2025-09-30	7.5000	7.5500	7.5000	7.5500	+3.425%	6	825	-67.947%
2025-09-26	7.3000	7.3000	7.2700	7.3000	+2.672%	6	822	-66.849%
2025-09-25	7.0300	7.1100	7.0300	7.1100	+3.043%	2	820	-65.963%
2025-09-24	7.0000	7.0000	6.7400	6.9000	+0.730%	20	820	-64.928%
2025-09-23	6.7500	6.8500	6.6600	6.8500	+1.783%	45	813	-64.672%
2025-09-22	6.6600	6.7900	6.5100	6.7300	+1.203%	26	781	-64.042%
2025-09-19	6.5300	6.7000	6.5300	6.6500	-5.540%	37	762	-63.609%
2025-09-18	6.5300	7.0400	6.5300	7.0400	+10.000%	19	751	-65.625%
2025-09-17	6.7300	6.7300	6.4000	6.4000	-6.433%	4	734	-62.188%
2025-09-16	7.0300	7.5000	6.8400	6.8400	+1.786%	6	735	-64.620%
2025-09-15	6.9000	7.3100	6.7100	6.7200	-7.310%	95	734	-63.988%
2025-09-12	7.4800	7.7600	7.0900	7.2500	-11.585%	63	654	-66.621%
2025-09-11	8.7500	8.7500	8.2000	8.2000	-5.747%	33	693	-70.488%
2025-09-10	8.7700	8.7700	8.5400	8.7000	-2.137%	26	713	-72.184%
2025-09-09	9.1100	9.2500	8.8900	8.8900	-5.626%	14	719	-72.778%
2025-09-08	8.5900	9.4500	8.5900	9.4200	+1.838%	6	718	-74.310%
2025-09-05	9.2300	9.2500	9.2300	9.2500	+0.763%	5	717	-73.838%
2025-09-04	9.0000	9.1800	8.9500	9.1800	-3.470%	5	716	-73.638%
2025-09-03	9.0700	9.5100	9.0700	9.5100	+3.595%	2	717	-74.553%
2025-08-29	9.1100	9.2500	9.0500	9.1800	+3.378%	17	702	-73.638%
2025-08-28	9.1600	9.2500	8.8800	8.8800	-3.478%	84	702	-72.748%
2025-08-27	9.4600	9.4600	9.1500	9.2000	-5.155%	94	622	-73.696%
2025-08-26	9.7000	9.7000	9.7000	9.7000	-2.708%	2	540	-75.052%
2025-08-25	9.9700	9.9700	9.9700	9.9700	+2.890%	13	540	-75.727%
2025-08-22	10.4500	10.4500	9.6000	9.6900	-9.439%	10	540	-75.026%
2025-08-21	10.7100	10.7100	10.7000	10.7000	-1.564%	5	542	-77.383%
2025-08-20	11.4200	11.5500	10.8500	10.8700	+2.838%	8	541	-77.737%
2025-08-19	10.5700	10.5700	10.5700	10.5700	+4.344%	2	535	-77.105%
2025-08-15	10.1300	10.1300	10.1300	10.1300	-3.981%	3	535	-76.111%
2025-08-14	10.2000	10.5500	10.2000	10.5500	+5.289%	9	537	-77.062%
2025-08-13	9.8000	10.0200	9.8000	10.0200	+3.834%	16	530	-75.848%
2025-08-12	9.6500	9.8600	9.5500	9.6500	+1.579%	23	526	-74.922%
2025-08-11	9.8000	9.8000	9.3800	9.5000	-5.000%	24	512	-74.526%
2025-08-08	12.2500	12.2500	10.0000	10.0000	-10.953%	80	517	-75.800%
2025-08-07	10.7000	11.2300	10.2800	11.2300	-3.853%	13	564	-78.451%
2025-08-06	10.4000	11.6800	10.3800	11.6800	+12.308%	15	558	-79.281%
2025-08-05	10.5300	10.5300	10.4000	10.4000	-2.804%	4	557	-76.731%
2025-08-04	10.8300	10.9000	10.7000	10.7000	-5.975%	75	553	-77.383%
2025-08-01	11.1000	11.4700	11.1000	11.3800	+4.500%	3	501	-78.735%
2025-07-31	10.5000	10.8900	10.5000	10.8900	+1.776%	17	499	-77.778%
2025-07-30	10.6000	10.7000	10.6000	10.7000	-0.926%	68	513	-77.383%
2025-07-29	10.8000	10.8000	10.8000	10.8000	+4.854%	1	558	-77.593%
2025-07-28	10.1000	10.3000	10.1000	10.3000	+1.478%	3	557	-76.505%
2025-07-25	10.4000	10.4000	10.1500	10.1500	-0.490%	2	554	-76.158%
2025-07-24	10.5500	10.5500	10.1800	10.2000	-5.116%	44	552	-76.275%
2025-07-23	10.7500	10.7500	10.7500	10.7500	-1.826%	1	522	-77.488%
2025-07-22	10.8500	11.8500	10.6600	10.9500	+10.383%	36	521	-77.900%
2025-07-21	9.7900	9.9200	9.7900	9.9200	-0.302%	13	494	-75.605%
2025-07-18	10.5000	10.5000	9.8600	9.9500	-5.866%	84	494	-75.678%
2025-07-17	10.7900	10.8200	10.5700	10.5700	-5.202%	24	498	-77.105%
2025-07-16	11.1500	11.1500	11.1500	11.1500	+0.450%	1	482	-78.296%
2025-07-14	11.3700	11.3700	11.1000	11.1000	-1.333%	3	481	-78.198%
2025-07-11	12.0500	12.0500	11.0500	11.2500	+3.211%	35	481	-78.489%
2025-07-10	11.0000	11.0000	10.8500	10.9000	0.000%	7	454	-77.798%
2025-07-09	11.0000	11.0000	10.9000	10.9000	-1.802%	11	449	-77.798%
2025-07-08	10.8500	11.1000	10.8500	11.1000	-0.893%	6	448	-78.198%
2025-07-07	10.9500	11.4700	10.6000	11.2000	-2.778%	11	442	-78.393%
2025-07-03	11.5200	11.5200	11.5200	11.5200	-3.193%	1	447	-78.993%
2025-07-02	11.7500	11.9800	11.7500	11.9000	-3.644%	5	447	-79.664%
2025-07-01	12.1600	12.3500	11.6600	12.3500	+5.556%	30	450	-80.405%
2025-06-30	11.5000	11.7300	11.5000	11.7000	-4.098%	13	447	-79.316%
2025-06-27	12.0500	12.2000	12.0500	12.2000	+2.092%	15	457	-80.164%
2025-06-26	12.0000	12.0000	11.9500	11.9500	-3.239%	30	470	-79.749%
2025-06-25	12.5000	12.5000	12.2000	12.3500	+2.917%	52	445	-80.405%
2025-06-24	12.8500	12.8500	11.1500	12.0000	-4.382%	10	394	-79.833%
2025-06-23	13.3200	13.3200	12.5500	12.5500	-3.831%	13	387	-80.717%
2025-06-20	12.8000	13.0500	12.8000	13.0500	-3.405%	4	386	-81.456%
2025-06-18	13.6900	13.7000	13.5100	13.5100	+0.521%	9	385	-82.087%
2025-06-17	13.7700	14.3000	13.4400	13.4400	-3.240%	17	385	-81.994%
2025-06-13	13.8000	13.9000	13.8000	13.8900	+3.042%	50	371	-82.577%
2025-06-12	14.5000	14.5000	13.4800	13.4800	-1.749%	3	347	-82.047%
2025-06-11	13.0000	13.7200	13.0000	13.7200	+0.882%	14	344	-82.362%
2025-06-10	13.2800	13.6000	13.0400	13.6000	-1.449%	19	333	-82.206%
2025-06-06	13.8000	13.8000	13.8000	13.8000	-1.499%	2	329	-82.464%
2025-06-05	14.0100	14.0100	14.0100	14.0100	+3.778%	3	329	-82.727%
2025-06-04	13.5000	13.5000	13.5000	13.5000	-0.589%	1	332	-82.074%
2025-06-02	13.7500	14.0500	13.5800	13.5800	-1.523%	21	332	-82.180%
2025-05-30	14.4500	14.4500	13.7900	13.7900	+6.077%	4	330	-82.451%
2025-05-29	13.0000	13.0000	13.0000	13.0000	+1.483%	10	329	-81.385%
2025-05-28	12.6000	13.7000	12.6000	12.8100	+0.866%	26	319	-81.109%
2025-05-27	13.0000	13.0000	12.7000	12.7000	+0.634%	23	303	-80.945%
2025-05-23	13.7400	13.7400	12.3900	12.6200	-5.821%	126	307	-80.824%
2025-05-22	14.9500	14.9500	13.1800	13.4000	-8.407%	18	307	-81.940%
2025-05-21	14.1700	14.6300	14.0400	14.6300	+3.028%	5	294	-83.459%
2025-05-20	14.2000	14.2000	14.2000	14.2000	+1.429%	1	289	-82.958%
2025-05-19	14.8000	14.8000	14.0000	14.0000	-0.709%	4	289	-82.714%
2025-05-14	14.1000	14.1000	14.1000	14.1000	-6.623%	1	286	-82.837%
2025-05-13	15.1000	15.1000	15.1000	15.1000	-2.956%	1	286	-83.974%
2025-05-12	15.5600	15.5600	15.5600	15.5600	-6.095%	1	287	-84.447%
2025-05-07	16.9200	16.9200	16.5700	16.5700	-6.225%	8	287	-85.395%
2025-04-28	17.0500	17.7700	17.0500	17.6700	+1.552%	8	287	-86.304%
2025-04-25	17.4000	17.4000	17.4000	17.4000	-6.702%	2	282	-86.092%
2025-04-17	18.7500	18.7500	18.6500	18.6500	-1.323%	2	282	-87.024%
2025-04-15	18.9000	18.9000	18.7600	18.9000	-0.526%	22	282	-87.196%
2025-04-14	19.0300	19.1000	18.9400	19.0000	0.000%	60	272	-87.263%
2025-04-11	18.8900	19.0500	18.8900	19.0000	+1.659%	136	242	-87.263%
2025-04-10	18.6900	18.6900	18.6900	18.6900	-9.140%	1	218	-87.052%
2025-04-09	20.5700	20.5700	20.5700	20.5700	+3.108%	4	218	-88.235%
2025-04-08	19.9300	19.9500	19.9300	19.9500	-0.894%	2	218	-87.870%
2025-04-07	21.7000	21.7000	20.1300	20.1300	-3.546%	5	218	-87.978%
2025-04-04	20.7200	20.8700	20.7200	20.8700	+8.982%	24	216	-88.404%
2025-03-28	19.1500	19.1500	19.1500	19.1500	+4.817%	8	221	-87.363%
2025-03-27	18.2700	18.2700	18.2700	18.2700	+0.329%	1	217	-86.754%
2025-03-25	18.1500	18.2100	18.1500	18.2100	-8.262%	2	216	-86.711%
2025-03-21	20.2400	20.2400	19.7000	19.8500	-3.359%	18	217	-87.809%
2025-03-20	20.5500	20.5500	20.5400	20.5400	+10.430%	4	218	-88.218%
2025-03-14	18.6000	18.6000	18.6000	18.6000	-3.826%	4	218	-86.989%
2025-03-13	19.7700	19.7700	19.3300	19.3400	-2.323%	5	215	-87.487%
2025-03-12	19.8000	19.8000	19.8000	19.8000	-6.471%	3	215	-87.778%
2025-03-10	20.8800	21.1700	20.8800	21.1700	+2.123%	5	216	-88.569%
2025-03-07	20.4800	20.7300	20.4800	20.7300	+1.618%	4	211	-88.326%
2025-03-06	20.2200	20.4000	20.2200	20.4000	+2.000%	7	210	-88.137%
2025-03-04	19.8000	20.0000	19.8000	20.0000	+6.781%	3	203	-87.900%
2025-02-28	18.7300	18.7300	18.7300	18.7300	-1.057%	2	205	-87.080%
2025-02-27	18.7500	18.9300	18.7500	18.9300	+6.949%	2	204	-87.216%
2025-02-26	17.7000	17.7000	17.7000	17.7000	+2.609%	1	204	-86.328%
2025-02-21	17.3100	17.3100	17.2500	17.2500	+1.173%	10	204	-85.971%
2025-02-20	17.0500	17.0500	17.0500	17.0500	+2.526%	10	204	-85.806%
2025-02-19	17.7500	17.7500	16.4500	16.6300	-4.535%	65	194	-85.448%
2025-02-18	17.4200	17.4200	17.4200	17.4200	+2.170%	1	194	-86.108%
2025-02-14	17.0500	17.0500	17.0500	17.0500	+2.218%	2	194	-85.806%
2025-02-11	16.6800	16.6800	16.6800	16.6800	+4.511%	1	194	-85.492%
2025-02-06	15.9600	15.9600	15.9600	15.9600	-0.250%	1	193	-84.837%
2025-02-05	16.0000	16.0000	16.0000	16.0000	+1.266%	1	192	-84.875%
2025-02-04	15.8000	15.8000	15.8000	15.8000	-2.769%	2	193	-84.684%
2025-01-31	16.3000	16.3000	16.2500	16.2500	-4.412%	4	192	-85.108%
2025-01-27	17.0000	17.0000	17.0000	17.0000	-1.449%	1	192	-85.765%
2025-01-22	16.9200	17.2500	16.9200	17.2500	+2.374%	135	192	-85.971%
2025-01-21	16.8500	16.8500	16.8500	16.8500	-5.070%	1	67	-85.638%
2025-01-16	17.7500	17.7500	17.7500	17.7500	-1.934%	2	67	-86.366%
2025-01-15	19.2000	19.2000	18.0000	18.1000	-6.701%	9	67	-86.630%
2025-01-13	19.4000	19.4000	19.4000	19.4000	+2.646%	1	66	-87.526%
2025-01-10	18.9100	19.2000	18.9000	18.9000	-3.621%	40	66	-87.196%
2025-01-08	17.9000	20.0200	17.9000	19.6100	+26.516%	7	48	-87.659%
2025-01-07	15.5000	15.5000	15.5000	15.5000	-10.663%	2	48	-84.387%
2024-12-27	17.3500	17.3500	17.3500	17.3500	+0.289%	2	48	-86.052%
2024-12-26	17.3000	17.3000	17.3000	17.3000	+1.825%	2	47	-86.012%
2024-12-20	16.3000	17.0000	16.3000	16.9900	-7.260%	4	49	-85.756%

.dark-mode .pf5Ymh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pf5Ymh{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115P35IONQ Jan 15 2027 35.00 Put (IONQ270115P00035000)option OPRA

IONQ20270115P35
IONQ Jan 15 2027 35.00 Put (IONQ270115P00035000)
option OPRA