Dark

IONQ20270115P40
IONQ Jan 15 2027 40.00 Put (IONQ270115P00040000)
option OPRA

EOD

Oct 1, 2026

4.47-0.667%(-0.03)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.4500	4.5400	4.2800	4.4700	-0.667%	38	5,714	0.000%
2026-09-30	4.2300	4.6000	3.8300	4.5000	-3.640%	114	5,677	-0.667%
2026-09-29	4.3000	4.8000	4.3000	4.6700	+7.356%	34	5,616	-4.283%
2026-09-28	4.0000	4.3500	3.8000	4.3500	-1.136%	114	5,600	+2.759%
2026-09-25	4.6800	4.8000	4.1300	4.4000	-8.333%	56	5,670	+1.591%
2026-09-24	5.3300	5.5200	4.4800	4.8000	-10.280%	81	5,677	-6.875%
2026-09-23	4.6000	5.5300	4.6000	5.3500	-11.570%	177	5,710	-16.449%
2026-09-22	6.0500	6.2800	6.0500	6.0500	0.000%	49	5,608	-26.116%
2026-09-21	6.2000	6.2000	6.0000	6.0500	-10.898%	196	5,587	-26.116%
2026-09-18	6.9600	7.1900	6.7500	6.7900	+6.929%	28	5,524	-34.168%
2026-09-17	6.6000	6.7000	6.2500	6.3500	-19.108%	21	5,509	-29.606%
2026-09-16	7.7500	7.8500	7.7500	7.8500	-0.633%	3	5,512	-43.057%
2026-09-15	7.7000	7.9500	7.7000	7.9000	+6.757%	1,510	5,510	-43.418%
2026-09-14	9.0000	9.0000	7.4000	7.4000	-9.756%	74	5,074	-39.595%
2026-09-11	8.0500	8.2000	7.9200	8.2000	+1.863%	18	5,057	-45.488%
2026-09-10	8.1000	8.3200	7.7000	8.0500	+4.545%	10	5,047	-44.472%
2026-09-09	7.7900	7.9500	7.5500	7.7000	+6.501%	139	5,039	-41.948%
2026-09-08	6.0000	7.4500	5.7200	7.2300	-2.297%	582	5,035	-38.174%
2026-09-04	7.4300	7.4300	7.2000	7.4000	-0.671%	102	4,575	-39.595%
2026-09-03	7.3500	7.6000	7.3200	7.4500	-5.577%	487	4,575	-40.000%
2026-09-02	8.2500	8.2500	7.8900	7.8900	-2.351%	55	4,619	-43.346%
2026-09-01	8.0500	8.0800	7.9100	8.0800	+11.448%	684	4,571	-44.678%
2026-08-31	7.3200	7.3200	6.9700	7.2500	-4.605%	75	4,453	-38.345%
2026-08-28	7.4300	7.6000	7.2700	7.6000	+10.949%	16	4,427	-41.184%
2026-08-27	6.8000	6.8500	6.5500	6.8500	-6.676%	32	4,427	-34.745%
2026-08-26	7.4100	7.4100	7.3000	7.3400	+7.941%	4	4,401	-39.101%
2026-08-25	7.1000	7.1300	6.7000	6.8000	-2.579%	23	4,398	-34.265%
2026-08-24	6.9500	6.9800	6.9500	6.9800	+15.755%	2	4,405	-35.960%
2026-08-21	6.4700	6.4700	6.0000	6.0300	-16.828%	22	4,403	-25.871%
2026-08-20	6.8000	7.5000	6.8000	7.2500	+7.887%	26	4,397	-38.345%
2026-08-19	6.4200	6.7200	6.4200	6.7200	+5.000%	7	4,399	-33.482%
2026-08-18	6.8500	6.8500	6.3200	6.4000	+10.345%	32	4,394	-30.156%
2026-08-17	6.1500	6.1500	5.8000	5.8000	-4.918%	8	4,421	-22.931%
2026-08-14	6.2500	6.2500	5.9500	6.1000	0.000%	7	4,420	-26.721%
2026-08-13	6.7000	6.7000	6.1000	6.1000	-10.294%	7	4,421	-26.721%
2026-08-12	7.0100	7.4000	6.7400	6.8000	-6.849%	11	4,421	-34.265%
2026-08-11	7.5000	7.5500	7.3000	7.3000	-6.290%	31	4,421	-38.767%
2026-08-10	8.2000	8.2000	7.5500	7.7900	-2.625%	5	4,430	-42.619%
2026-08-07	8.5500	10.0000	7.7700	8.0000	-10.314%	9	4,428	-44.125%
2026-08-06	8.6000	9.0300	8.6000	8.9200	-6.105%	12	4,430	-49.888%
2026-08-05	9.4600	9.5000	9.2100	9.5000	+4.396%	27	4,425	-52.947%
2026-08-04	9.8400	9.8400	9.1000	9.1000	-8.081%	20	4,398	-50.879%
2026-08-03	11.1500	11.1500	9.8100	9.9000	-11.607%	12	4,397	-54.848%
2026-07-31	11.0000	11.4000	11.0000	11.2000	-13.178%	11	4,389	-60.089%
2026-07-30	12.9000	12.9000	12.9000	12.9000	-0.769%	4	4,391	-65.349%
2026-07-29	12.9000	13.0900	12.7100	13.0000	+1.961%	119	4,387	-65.615%
2026-07-28	12.6400	12.7500	12.6400	12.7500	+4.082%	4	4,417	-64.941%
2026-07-27	11.2000	12.2500	11.2000	12.2500	-5.769%	32	4,417	-63.510%
2026-07-24	13.0000	13.0000	12.6500	13.0000	+2.605%	20	4,446	-65.615%
2026-07-23	12.4000	12.6700	12.4000	12.6700	+5.583%	3	4,454	-64.720%
2026-07-22	11.9500	12.0000	11.9300	12.0000	+1.266%	28	4,455	-62.750%
2026-07-21	11.8500	11.8500	11.8500	11.8500	-4.435%	2	4,476	-62.278%
2026-07-20	12.1000	12.4000	12.0000	12.4000	0.000%	16	4,477	-63.952%
2026-07-17	12.7100	12.7500	12.3500	12.4000	+1.639%	21	4,474	-63.952%
2026-07-16	11.4000	12.4000	11.4000	12.2000	+9.910%	144	4,481	-63.361%
2026-07-15	10.9000	11.2700	10.6000	11.1000	+4.717%	93	4,426	-59.730%
2026-07-14	10.0000	10.6000	10.0000	10.6000	-0.935%	27	4,358	-57.830%
2026-07-13	10.0000	10.7000	9.9600	10.7000	+16.304%	46	4,336	-58.224%
2026-07-10	8.8500	9.3000	8.8500	9.2000	+4.545%	31	4,325	-51.413%
2026-07-09	8.7500	9.0500	8.7500	8.8000	-0.789%	8	4,314	-49.205%
2026-07-08	8.6700	9.0000	8.6500	8.8700	-1.881%	18	4,314	-49.605%
2026-07-07	9.0000	9.0400	9.0000	9.0400	+15.159%	20	4,315	-50.553%
2026-07-06	7.8500	8.0000	7.6000	7.8500	-4.268%	61	4,314	-43.057%
2026-07-02	7.5400	8.2000	7.5300	8.2000	+10.363%	7	4,277	-45.488%
2026-07-01	7.0700	7.4500	7.0700	7.4300	+3.771%	102	4,277	-39.838%
2026-06-30	7.0000	7.2500	7.0000	7.1600	-0.556%	9	4,288	-37.570%
2026-06-29	7.6000	7.6000	7.2000	7.2000	-7.692%	3	4,280	-37.917%
2026-06-26	7.6000	7.8000	7.6000	7.8000	-2.622%	6	4,278	-42.692%
2026-06-25	7.8500	8.0100	7.6800	8.0100	+6.516%	14	4,276	-44.195%
2026-06-24	7.4000	7.7000	7.2000	7.5200	+12.239%	13	4,265	-40.559%
2026-06-23	7.0500	7.0500	6.7000	6.7000	+6.349%	49	4,253	-33.284%
2026-06-22	6.5500	6.5500	6.1700	6.3000	-17.647%	8	4,205	-29.048%
2026-06-18	7.0000	7.6500	7.0000	7.6500	+6.993%	5	4,209	-41.569%
2026-06-17	7.0500	7.1500	6.8500	7.1500	+0.704%	7	4,209	-37.483%
2026-06-16	6.9000	7.1000	6.9000	7.1000	+14.516%	82	4,209	-37.042%
2026-06-15	6.0300	6.5000	6.0300	6.2000	-13.889%	73	4,207	-27.903%
2026-06-12	7.1900	7.2000	7.1900	7.2000	+2.857%	10	4,180	-37.917%
2026-06-11	8.0000	8.0000	7.0000	7.0000	-0.709%	11	4,170	-36.143%
2026-06-10	7.2800	7.2800	7.0500	7.0500	-9.615%	47	4,173	-36.596%
2026-06-09	6.4400	8.0000	6.4400	7.8000	+21.875%	88	4,164	-42.692%
2026-06-08	7.2000	7.2000	6.2000	6.4000	-14.667%	133	4,120	-30.156%
2026-06-05	6.6800	7.9000	6.6800	7.5000	+26.904%	45	4,099	-40.400%
2026-06-04	5.6500	5.9100	5.6500	5.9100	+0.681%	15	4,103	-24.365%
2026-06-03	5.2500	5.9200	5.2500	5.8700	+3.894%	5	4,106	-23.850%
2026-06-02	5.6500	5.6500	5.6500	5.6500	-1.224%	1	4,108	-20.885%
2026-06-01	5.8000	5.8000	5.6100	5.7200	+3.623%	16	4,108	-21.853%
2026-05-29	5.9000	5.9000	5.5200	5.5200	-2.473%	35	4,121	-19.022%
2026-05-28	6.2500	6.2500	5.6600	5.6600	-5.667%	33	4,130	-21.025%
2026-05-27	6.6000	6.7000	6.0000	6.0000	-7.692%	10	4,121	-25.500%
2026-05-26	6.3000	6.5000	6.2000	6.5000	-2.256%	15	4,119	-31.231%
2026-05-22	6.4500	6.7600	6.3500	6.6500	-6.993%	127	4,119	-32.782%
2026-05-21	7.5000	7.5000	6.9500	7.1500	-10.625%	97	4,179	-37.483%
2026-05-20	8.6500	8.7000	8.0000	8.0000	-8.046%	33	4,179	-44.125%
2026-05-19	8.4500	9.6000	8.4500	8.7000	-1.249%	578	4,261	-48.621%
2026-05-18	8.6300	9.0500	8.6000	8.8100	+4.260%	41	4,261	-49.262%
2026-05-15	7.7500	8.4500	7.7500	8.4500	+13.423%	92	4,261	-47.101%
2026-05-14	7.9000	7.9500	7.2500	7.4500	-5.096%	46	4,204	-40.000%
2026-05-13	7.8500	8.1500	7.7000	7.8500	+1.948%	94	4,130	-43.057%
2026-05-12	7.7000	8.5000	7.6000	7.7000	-1.535%	803	4,130	-41.948%
2026-05-11	8.8000	8.9000	7.7500	7.8200	-14.536%	282	4,130	-42.839%
2026-05-08	9.2000	9.5600	9.1000	9.1500	+0.549%	42	3,786	-51.148%
2026-05-07	8.6000	9.5500	8.6000	9.1000	+7.311%	196	3,763	-50.879%
2026-05-06	9.0700	9.1500	8.4000	8.4800	-9.787%	107	3,733	-47.288%
2026-05-05	9.6600	9.7500	9.2900	9.4000	-5.051%	116	3,686	-52.447%
2026-05-04	9.5000	9.9000	9.1500	9.9000	+1.538%	93	3,695	-54.848%
2026-05-01	10.4000	10.4000	9.6500	9.7500	-2.985%	10	3,624	-54.154%
2026-04-30	10.9000	10.9000	10.0000	10.0500	-11.062%	317	3,624	-55.522%
2026-04-29	11.1500	11.5000	11.1500	11.3000	+4.630%	18	3,393	-60.442%
2026-04-28	11.0200	11.0200	10.5000	10.8000	+0.465%	53	3,383	-58.611%
2026-04-27	11.4000	11.4000	10.6600	10.7500	-2.273%	13	3,356	-58.419%
2026-04-24	11.0000	11.1900	10.8400	11.0000	+2.326%	233	3,354	-59.364%
2026-04-23	10.3100	11.0000	10.1000	10.7500	+11.399%	38	3,482	-58.419%
2026-04-22	9.4000	9.6500	9.4000	9.6500	+0.521%	16	3,451	-53.679%
2026-04-21	9.6000	10.0000	9.4700	9.6000	0.000%	18	3,463	-53.438%
2026-04-20	9.5000	9.9000	9.5000	9.6000	-3.518%	8	3,463	-53.438%
2026-04-17	10.2000	10.2600	9.8000	9.9500	-5.687%	29	3,463	-55.075%
2026-04-16	11.4700	11.4900	10.4000	10.5500	-6.139%	148	3,455	-57.630%
2026-04-15	12.8500	12.8500	11.2000	11.2400	-16.431%	128	3,463	-60.231%
2026-04-14	13.9000	13.9500	13.2000	13.4500	-12.206%	327	3,530	-66.766%
2026-04-13	16.5800	16.5800	15.3200	15.3200	-2.606%	5	3,225	-70.822%
2026-04-09	15.7300	15.7300	15.7300	15.7300	+2.476%	2	3,227	-71.583%
2026-04-08	15.0900	15.4900	15.0900	15.3500	-6.516%	15	3,228	-70.879%
2026-04-07	15.9000	16.6500	15.6100	16.4200	+4.586%	86	3,224	-72.777%
2026-04-06	15.7000	15.7000	15.7000	15.7000	-3.858%	4	3,141	-71.529%
2026-04-01	15.3500	16.3800	15.3500	16.3300	-3.941%	14	3,141	-72.627%
2026-03-31	17.0000	17.0000	17.0000	17.0000	+7.120%	2	3,136	-73.706%
2026-03-30	15.8700	15.8700	15.8700	15.8700	-5.983%	1	3,134	-71.834%
2026-03-27	16.2400	16.8800	16.2400	16.8800	+8.903%	12	3,134	-73.519%
2026-03-26	15.5000	15.5000	15.4000	15.5000	+12.075%	51	3,129	-71.161%
2026-03-23	14.3200	14.3200	13.8300	13.8300	-9.311%	141	3,099	-67.679%
2026-03-20	14.9400	15.2500	14.9400	15.2500	+3.530%	30	2,997	-70.689%
2026-03-19	14.8500	15.0500	14.7300	14.7300	+3.368%	25	2,998	-69.654%
2026-03-18	13.9000	14.2500	13.9000	14.2500	+1.423%	41	2,974	-68.632%
2026-03-17	14.0600	14.0700	13.9700	14.0500	-2.431%	7	2,933	-68.185%
2026-03-16	14.3400	14.5900	14.3400	14.4000	+2.857%	10	2,927	-68.958%
2026-03-12	14.1000	14.1000	14.0000	14.0000	+0.865%	11	2,918	-68.071%
2026-03-11	13.5000	13.8800	13.5000	13.8800	+1.462%	6	2,919	-67.795%
2026-03-10	13.7200	13.7200	13.6800	13.6800	+2.857%	6	2,914	-67.325%
2026-03-09	13.9000	13.9000	13.3000	13.3000	-0.746%	6	2,912	-66.391%
2026-03-06	13.6500	13.6500	13.3500	13.4000	-1.107%	58	2,908	-66.642%
2026-03-05	13.4100	13.5500	13.4000	13.5500	+4.231%	13	2,854	-67.011%
2026-03-04	13.0000	13.0000	13.0000	13.0000	-0.383%	1	2,847	-65.615%
2026-02-27	13.1400	13.3800	13.0500	13.0500	+7.762%	5	2,847	-65.747%
2026-02-26	12.9700	13.2500	12.0000	12.1100	-22.719%	93	2,843	-63.088%
2026-02-24	15.7600	15.7600	15.5400	15.6700	-0.823%	23	2,837	-71.474%
2026-02-20	15.0000	16.0800	15.0000	15.8000	+3.539%	55	2,840	-71.709%
2026-02-19	15.2600	15.2600	15.2600	15.2600	-1.865%	1	2,836	-70.708%
2026-02-18	15.2000	15.5500	15.2000	15.5500	+4.153%	11	2,836	-71.254%
2026-02-17	15.5400	15.8100	14.9300	14.9300	-4.904%	28	2,829	-70.060%
2026-02-13	15.7000	15.7000	15.7000	15.7000	-3.086%	5	2,815	-71.529%
2026-02-12	15.9000	16.2500	15.8500	16.2000	+9.459%	21	2,815	-72.407%
2026-02-11	14.8000	14.8000	14.8000	14.8000	+1.718%	5	2,813	-69.797%
2026-02-10	14.5500	14.5500	14.5500	14.5500	+1.042%	5	2,808	-69.278%
2026-02-09	14.7000	14.7000	14.4000	14.4000	-4.319%	8	2,803	-68.958%
2026-02-06	16.3000	16.3000	15.0500	15.0500	-9.826%	23	2,803	-70.299%
2026-02-05	15.1600	16.7500	14.9700	16.6900	+10.165%	27	2,802	-73.217%
2026-02-04	15.0000	15.2200	14.9600	15.1500	+14.773%	20	2,817	-70.495%
2026-02-03	13.1000	13.6000	12.9900	13.2000	+1.227%	184	2,833	-66.136%
2026-02-02	12.1200	13.2500	12.1200	13.0400	+4.320%	180	2,735	-65.721%
2026-01-30	11.4700	12.5500	11.4700	12.5000	+9.075%	62	2,622	-64.240%
2026-01-29	11.1500	11.6600	10.9500	11.4600	+7.606%	61	2,579	-60.995%
2026-01-28	10.7500	10.7700	10.4000	10.6500	-0.467%	44	2,520	-58.028%
2026-01-27	11.2300	11.2500	10.7000	10.7000	-6.140%	71	2,561	-58.224%
2026-01-26	10.7500	11.5700	10.3500	11.4000	+8.571%	53	2,548	-60.789%
2026-01-23	10.3500	10.5000	10.3500	10.5000	-1.685%	2	2,513	-57.429%
2026-01-21	10.2800	11.0000	10.2800	10.6800	+14.839%	52	2,512	-58.146%
2026-01-20	9.2700	9.3500	9.2700	9.3000	-7.738%	99	2,470	-51.935%
2026-01-16	10.1000	10.2500	9.9500	10.0800	+0.299%	13	2,431	-55.655%
2026-01-15	10.0500	10.0500	10.0500	10.0500	-0.692%	1	2,431	-55.522%
2026-01-14	10.3500	10.3900	9.7200	10.1200	+6.526%	19	2,430	-55.830%
2026-01-13	9.5000	9.5000	9.5000	9.5000	-2.764%	1	2,412	-52.947%
2026-01-12	9.8600	9.9500	9.7700	9.7700	-1.313%	5	2,413	-54.248%
2026-01-09	9.6000	9.9000	9.5500	9.9000	-0.101%	8	2,410	-54.848%
2026-01-08	10.4500	10.4500	9.9100	9.9100	-1.589%	12	2,408	-54.894%
2026-01-07	10.0400	10.0700	10.0400	10.0700	+2.026%	40	2,409	-55.611%
2026-01-06	10.0700	10.3000	9.8700	9.8700	-2.277%	34	2,409	-54.711%
2026-01-05	10.5000	10.5000	10.0000	10.1000	-7.339%	12	2,403	-55.743%
2026-01-02	10.9000	10.9000	10.9000	10.9000	-1.802%	1	2,399	-58.991%
2025-12-31	11.0500	11.2600	10.9100	11.1000	-1.246%	213	2,400	-59.730%
2025-12-30	11.0000	11.2900	11.0000	11.2400	-0.178%	7	2,400	-60.231%
2025-12-29	11.0500	11.3500	11.0500	11.2600	+1.259%	8	2,399	-60.302%
2025-12-26	10.7800	11.1200	10.7800	11.1200	+6.923%	74	2,399	-59.802%
2025-12-24	10.4200	10.4500	10.4000	10.4000	+5.051%	8	2,325	-57.019%
2025-12-23	8.5000	9.9000	8.5000	9.9000	+5.319%	22	2,325	-54.848%
2025-12-22	9.9000	9.9000	9.4000	9.4000	-11.321%	5	2,324	-52.447%
2025-12-19	10.5000	10.6000	10.4500	10.6000	-4.072%	13	2,323	-57.830%
2025-12-18	11.0500	11.0500	11.0500	11.0500	-1.339%	1	2,311	-59.548%
2025-12-17	10.3400	11.2900	10.3400	11.2000	+2.283%	73	2,311	-60.089%
2025-12-16	10.7800	11.0000	10.6800	10.9500	-4.283%	18	2,361	-59.178%
2025-12-15	11.1000	11.7000	11.1000	11.4400	+11.828%	37	2,353	-60.927%
2025-12-12	10.2300	10.2300	10.2300	10.2300	-0.195%	1	2,357	-56.305%
2025-12-11	10.5000	10.5000	10.1500	10.2500	-0.966%	5	2,358	-56.390%
2025-12-10	10.3800	10.3800	10.3500	10.3500	+3.916%	14	2,357	-56.812%
2025-12-09	10.1800	10.1800	9.9600	9.9600	-5.323%	10	2,365	-55.120%
2025-12-08	10.5000	10.5200	10.5000	10.5200	+0.382%	8	2,367	-57.510%
2025-12-05	10.5000	10.5100	10.4800	10.4800	+2.745%	762	2,359	-57.347%
2025-12-04	11.0000	11.0000	10.0700	10.2000	-16.049%	17	1,599	-56.176%
2025-12-03	11.9000	12.1500	11.9000	12.1500	+3.846%	2	1,601	-63.210%
2025-12-02	11.9300	11.9300	11.7000	11.7000	-1.928%	59	1,600	-61.795%
2025-12-01	11.9600	11.9800	11.9300	11.9300	+0.336%	3	1,549	-62.531%
2025-11-28	11.9500	11.9500	11.8900	11.8900	-4.880%	7	1,548	-62.405%
2025-11-26	12.4700	12.5000	12.4700	12.5000	0.000%	2	1,547	-64.240%
2025-11-25	13.2500	13.2500	12.5000	12.5000	-1.575%	6	1,547	-64.240%
2025-11-24	14.3500	14.3500	12.7000	12.7000	-11.127%	14	1,547	-64.803%
2025-11-21	13.7500	15.6300	13.5900	14.2900	+0.705%	26	1,552	-68.719%
2025-11-20	12.8300	14.1900	12.8300	14.1900	+16.790%	4	1,536	-68.499%
2025-11-19	11.9000	12.6400	11.9000	12.1500	-1.139%	8	1,533	-63.210%
2025-11-18	12.3600	12.5500	12.2900	12.2900	-3.532%	21	1,530	-63.629%
2025-11-17	11.6500	12.7400	11.6500	12.7400	-4.066%	7	1,542	-64.914%
2025-11-13	12.0500	13.5600	12.0500	13.2800	+10.207%	50	1,541	-66.340%
2025-11-12	10.8700	12.0500	10.8500	12.0500	+8.072%	16	1,542	-62.905%
2025-11-11	11.0800	11.1500	11.0800	11.1500	0.000%	2	1,544	-59.910%
2025-11-10	10.9000	11.2700	10.9000	11.1500	-0.977%	6	1,545	-59.910%
2025-11-07	12.0000	12.1000	11.2600	11.2600	-1.315%	65	1,545	-60.302%
2025-11-06	11.4100	11.4100	11.4100	11.4100	-2.479%	1	1,528	-60.824%
2025-11-05	11.8000	11.8000	11.5500	11.7000	+14.706%	396	1,529	-61.795%
2025-11-04	10.2000	10.2000	10.2000	10.2000	-8.356%	1	1,195	-56.176%
2025-11-03	10.7000	11.1300	10.7000	11.1300	+2.110%	71	1,147	-59.838%
2025-10-30	10.9000	10.9000	10.9000	10.9000	-0.909%	5	1,147	-58.991%
2025-10-29	11.2200	11.2200	10.8500	11.0000	-1.434%	8	1,147	-59.364%
2025-10-28	10.6400	11.3000	10.6400	11.1600	+6.286%	4	1,141	-59.946%
2025-10-27	11.0500	11.0500	9.9000	10.5000	-7.489%	46	1,138	-57.429%
2025-10-24	11.1500	11.3500	10.5000	11.3500	+2.252%	117	1,138	-60.617%
2025-10-23	11.2500	11.2700	11.1000	11.1000	-3.478%	28	1,151	-59.730%
2025-10-22	11.5000	12.2300	11.3500	11.5000	-2.377%	68	1,155	-61.130%
2025-10-21	11.0000	11.8000	11.0000	11.7800	+10.507%	107	1,136	-62.054%
2025-10-17	10.7800	11.2900	10.6000	10.6600	+1.524%	63	1,128	-58.068%
2025-10-16	10.1400	10.5000	10.0300	10.5000	+7.692%	13	1,162	-57.429%
2025-10-15	9.1500	10.2500	9.1500	9.7500	+8.093%	204	1,154	-54.154%
2025-10-14	9.3500	9.4400	8.9000	9.0200	-6.042%	8	953	-50.443%
2025-10-13	9.1500	9.6000	8.7400	9.6000	+0.104%	41	951	-53.438%
2025-10-10	9.0000	9.8500	9.0000	9.5900	+7.753%	6	950	-53.389%
2025-10-09	8.9600	9.5000	8.9000	8.9000	-6.709%	10	952	-49.775%
2025-10-08	8.4500	9.5400	8.4000	9.5400	+10.930%	36	957	-53.145%
2025-10-07	8.1500	8.8000	8.1500	8.6000	+1.176%	18	943	-48.023%
2025-10-06	8.6000	8.6100	8.5000	8.5000	-2.857%	4	943	-47.412%
2025-10-03	9.0500	9.0500	8.5200	8.7500	-2.993%	40	945	-48.914%
2025-10-02	9.3000	9.3000	9.0200	9.0200	-9.347%	5	932	-50.443%
2025-10-01	9.9500	9.9500	9.9500	9.9500	-5.866%	1	931	-55.075%
2025-09-30	9.8600	10.5700	9.7500	10.5700	+6.768%	23	931	-57.711%
2025-09-29	9.8100	9.9000	9.5000	9.9000	+3.665%	31	936	-54.848%
2025-09-26	9.3000	9.9700	9.2800	9.5500	+2.688%	45	929	-53.194%
2025-09-25	9.4000	9.8000	9.1500	9.3000	+5.085%	55	946	-51.935%
2025-09-24	9.1500	9.1500	8.2300	8.8500	+0.568%	19	964	-49.492%
2025-09-23	9.0000	9.0000	8.8000	8.8000	-0.565%	14	971	-49.205%
2025-09-22	8.7000	9.0000	8.4200	8.8500	+1.724%	57	972	-49.492%
2025-09-19	8.7000	9.0000	8.7000	8.7000	-3.761%	14	980	-48.621%
2025-09-18	8.8000	9.0500	8.6500	9.0400	-2.270%	27	974	-50.553%
2025-09-17	9.1100	9.2500	8.9900	9.2500	+2.210%	18	977	-51.676%
2025-09-16	9.4200	9.4800	8.9300	9.0500	+2.841%	17	980	-50.608%
2025-09-15	9.2000	9.3500	8.8000	8.8000	-7.853%	77	985	-49.205%
2025-09-12	10.5000	10.5000	9.2700	9.5500	-13.575%	93	948	-53.194%
2025-09-11	10.7000	11.3800	10.7000	11.0500	-3.493%	1,103	925	-59.548%
2025-09-10	11.5200	11.5200	11.4400	11.4500	-0.866%	10	1,541	-60.961%
2025-09-09	11.5000	11.9500	11.5000	11.5500	-6.478%	8	1,548	-61.299%
2025-09-08	12.2800	12.3500	12.2800	12.3500	+1.730%	3	1,543	-63.806%
2025-09-05	12.0500	12.1400	12.0500	12.1400	+1.167%	17	1,542	-63.180%
2025-09-04	12.0000	12.0000	12.0000	12.0000	+0.840%	1	1,552	-62.750%
2025-09-03	11.9000	11.9000	11.9000	11.9000	-3.094%	1	1,551	-62.437%
2025-09-02	12.2800	12.2800	12.2800	12.2800	+2.504%	1	1,550	-63.599%
2025-08-29	12.1000	12.1000	11.9800	11.9800	+2.833%	5	1,554	-62.688%
2025-08-28	11.9000	11.9000	11.6500	11.6500	-3.239%	2	1,554	-61.631%
2025-08-27	12.0400	12.0400	12.0400	12.0400	-3.987%	1	1,555	-62.874%
2025-08-26	12.6000	12.6000	12.5400	12.5400	+0.320%	11	1,554	-64.354%
2025-08-25	13.1600	13.1600	12.5000	12.5000	-3.101%	24	1,553	-64.240%
2025-08-22	12.9400	12.9400	12.8400	12.9000	-9.219%	4	1,535	-65.349%
2025-08-20	14.6500	14.6500	13.4000	14.2100	+0.424%	7	1,534	-68.543%
2025-08-19	13.5500	14.1500	12.6600	14.1500	+8.679%	33	1,537	-68.410%
2025-08-18	12.8000	13.0200	12.8000	13.0200	-2.472%	5	1,539	-65.668%
2025-08-15	13.2500	13.3500	13.1000	13.3500	+3.009%	53	1,537	-66.517%
2025-08-14	13.3000	13.4900	12.9600	12.9600	+0.077%	86	1,490	-65.509%
2025-08-13	12.9500	12.9500	12.9500	12.9500	+4.943%	1	1,414	-65.483%
2025-08-12	12.8000	12.8000	11.8500	12.3400	-0.081%	18	1,415	-63.776%
2025-08-11	13.0000	13.0000	12.0700	12.3500	-4.633%	15	1,413	-63.806%
2025-08-08	13.1000	13.1000	12.9500	12.9500	-5.818%	46	1,418	-65.483%
2025-08-07	13.6800	13.7500	13.6000	13.7500	+1.852%	4	1,372	-67.491%
2025-08-06	13.7700	13.7700	13.5000	13.5000	+4.977%	6	1,372	-66.889%
2025-08-05	13.6000	13.6000	12.8600	12.8600	-6.473%	17	1,366	-65.241%
2025-08-04	14.0000	14.0400	13.7500	13.7500	-5.498%	3	1,359	-67.491%
2025-08-01	14.7400	14.8900	14.5500	14.5500	+8.663%	849	1,357	-69.278%
2025-07-31	13.3900	13.3900	13.3900	13.3900	-4.494%	1	547	-66.617%
2025-07-30	14.0200	14.0200	14.0200	14.0200	+3.088%	1	546	-68.117%
2025-07-29	13.6000	13.6000	13.6000	13.6000	+2.333%	6	545	-67.132%
2025-07-28	13.2000	13.3800	13.2000	13.2900	+0.682%	24	551	-66.366%
2025-07-25	13.0700	13.2500	13.0700	13.2000	-0.377%	5	528	-66.136%
2025-07-24	13.2500	13.2500	13.2500	13.2500	-3.285%	1	523	-66.264%
2025-07-23	13.9000	13.9000	13.7000	13.7000	-2.422%	9	522	-67.372%
2025-07-22	13.5500	14.0400	13.5500	14.0400	+5.962%	8	524	-68.162%
2025-07-21	12.7200	13.2500	12.6500	13.2500	+3.516%	16	522	-66.264%
2025-07-18	13.2500	13.2500	12.8000	12.8000	-5.395%	26	519	-65.078%
2025-07-17	13.5000	13.5300	13.4500	13.5300	-4.314%	4	516	-66.962%
2025-07-16	14.1400	14.1400	14.1400	14.1400	-4.845%	2	516	-68.388%
2025-07-15	14.9000	14.9000	14.8600	14.8600	+4.135%	41	516	-69.919%
2025-07-14	14.2700	14.2700	14.2700	14.2700	+1.566%	10	516	-68.676%
2025-07-11	13.4500	14.3300	13.4500	14.0500	+3.309%	8	516	-68.185%
2025-07-10	13.6500	13.6500	13.6000	13.6000	-1.663%	2	512	-67.132%
2025-07-09	13.8500	13.8500	13.5000	13.8300	-1.214%	10	513	-67.679%
2025-07-08	13.9000	14.0100	13.8000	14.0000	-0.709%	65	514	-68.071%
2025-07-07	14.0000	15.0000	13.8500	14.1000	-3.093%	13	536	-68.298%
2025-07-03	14.5500	14.5500	14.5500	14.5500	-5.825%	1	536	-69.278%
2025-07-01	14.7000	15.4500	14.7000	15.4500	+4.181%	39	537	-71.068%
2025-06-30	14.6300	14.8400	14.5500	14.8300	-2.370%	21	541	-69.858%
2025-06-27	14.4100	15.2100	14.4100	15.1900	-3.739%	5	543	-70.573%
2025-06-25	15.7800	15.7800	15.7800	15.7800	+5.340%	3	539	-71.673%
2025-06-24	14.9800	14.9800	14.9800	14.9800	-1.770%	1	536	-70.160%
2025-06-23	16.4300	16.4300	15.2500	15.2500	-4.088%	9	537	-70.689%
2025-06-20	16.7500	16.7500	15.9000	15.9000	-7.826%	446	528	-71.887%
2025-06-17	17.2000	17.2500	17.2000	17.2500	-3.090%	4	394	-74.087%
2025-06-16	17.8000	17.8000	17.8000	17.8000	+2.594%	1	394	-74.888%
2025-06-13	19.1500	19.1500	16.8500	17.3500	+0.289%	8	394	-74.236%
2025-06-12	16.5600	17.3000	16.5600	17.3000	-1.425%	2	394	-74.162%
2025-06-11	17.6000	17.6000	17.5500	17.5500	+3.235%	7	393	-74.530%
2025-06-10	16.4000	17.0000	16.1800	17.0000	+0.890%	7	386	-73.706%
2025-06-09	16.4000	17.0200	16.4000	16.8500	-1.978%	10	383	-73.472%
2025-06-06	17.1900	17.1900	17.1900	17.1900	-1.546%	10	384	-73.997%
2025-06-05	17.0000	17.4800	17.0000	17.4600	+5.498%	9	384	-74.399%
2025-06-04	16.5500	16.5500	16.5500	16.5500	-2.647%	1	384	-72.991%
2025-06-02	17.7900	17.7900	17.0000	17.0000	0.000%	4	385	-73.706%
2025-05-30	17.0200	17.1300	17.0000	17.0000	+4.231%	6	385	-73.706%
2025-05-29	16.0400	16.3100	16.0400	16.3100	-1.450%	2	385	-72.594%
2025-05-27	16.2500	16.5500	15.5700	16.5500	+3.567%	17	384	-72.991%
2025-05-23	17.2500	17.2500	15.8500	15.9800	+0.503%	28	390	-72.028%
2025-05-22	16.7500	17.1400	15.9000	15.9000	-12.397%	22	390	-71.887%
2025-05-16	18.2000	18.2000	18.0500	18.1500	-4.624%	6	384	-75.372%
2025-05-12	18.8500	19.3100	18.8500	19.0300	-3.401%	9	385	-76.511%
2025-05-09	19.7000	19.7000	19.7000	19.7000	+2.338%	2	391	-77.310%
2025-05-08	19.2500	19.2500	19.2500	19.2500	-5.172%	2	392	-76.779%
2025-05-05	20.3000	20.3000	20.3000	20.3000	+0.995%	2	394	-77.980%
2025-05-02	20.5500	20.5500	20.1000	20.1000	-6.512%	4	396	-77.761%
2025-04-28	21.2400	21.6000	21.0700	21.5000	+17.486%	8	397	-79.209%
2025-04-25	18.3000	18.3000	18.3000	18.3000	-12.857%	2	400	-75.574%
2025-04-24	21.0500	21.0500	20.9000	21.0000	-6.667%	4	399	-78.714%
2025-04-22	22.5000	22.5000	22.5000	22.5000	-2.892%	2	401	-80.133%
2025-04-21	23.1700	23.1700	23.1700	23.1700	+1.623%	1	403	-80.708%
2025-04-15	22.8000	22.8000	22.8000	22.8000	0.000%	4	403	-80.395%
2025-04-10	22.8000	22.8000	22.8000	22.8000	-8.654%	1	407	-80.395%
2025-04-08	24.9600	24.9600	24.9600	24.9600	+1.919%	1	406	-82.091%
2025-04-07	25.8400	26.1000	24.4900	24.4900	-3.810%	30	406	-81.748%
2025-04-04	25.4600	25.4600	25.4600	25.4600	+9.836%	2	421	-82.443%
2025-04-01	23.1000	23.1800	23.1000	23.1800	-2.111%	4	421	-80.716%
2025-03-31	23.6800	23.6800	23.6800	23.6800	+1.675%	10	421	-81.123%
2025-03-28	23.2900	23.2900	23.2900	23.2900	+4.674%	2	421	-80.807%
2025-03-24	22.2500	22.2500	22.2500	22.2500	-6.316%	1	422	-79.910%
2025-03-21	23.7900	23.7900	23.7500	23.7500	+5.556%	4	422	-81.179%
2025-03-17	22.5000	22.5000	22.5000	22.5000	-1.661%	1	421	-80.133%
2025-03-14	22.7600	22.8800	22.7600	22.8800	-10.625%	14	422	-80.463%
2025-03-10	25.6500	25.6500	25.6000	25.6000	+4.277%	2	424	-82.539%
2025-03-06	23.9200	24.5500	23.9200	24.5500	+1.029%	4	424	-81.792%
2025-03-05	24.3000	24.3000	24.3000	24.3000	+0.998%	1	424	-81.605%
2025-03-04	24.1500	24.1500	24.0600	24.0600	+3.395%	4	424	-81.421%
2025-03-03	23.2700	23.2700	23.2700	23.2700	+1.660%	4	422	-80.791%
2025-02-28	22.8900	22.8900	22.8900	22.8900	-1.675%	2	426	-80.472%
2025-02-27	23.2800	23.2800	23.2800	23.2800	+6.838%	2	426	-80.799%
2025-02-25	21.7900	21.7900	21.7900	21.7900	+5.470%	2	425	-79.486%
2025-02-18	20.8500	20.8500	20.6600	20.6600	+3.663%	2	427	-78.364%
2025-02-14	19.9300	19.9300	19.9300	19.9300	-0.100%	4	429	-77.572%
2025-02-12	20.0200	20.0200	19.9500	19.9500	-3.716%	2	429	-77.594%
2025-02-11	19.4500	20.7200	19.4500	20.7200	+5.714%	14	431	-78.427%
2025-02-10	19.5200	19.6000	19.5200	19.6000	-0.457%	5	430	-77.194%
2025-02-07	19.0000	19.6900	19.0000	19.6900	+1.026%	10	434	-77.298%
2025-02-05	19.0000	19.5500	19.0000	19.4900	+1.089%	9	431	-77.065%
2025-02-04	19.5600	19.9500	18.6900	19.2800	-1.633%	12	429	-76.815%
2025-02-03	20.3800	20.3800	19.6000	19.6000	-1.508%	13	424	-77.194%
2025-01-31	20.0000	20.2000	19.6000	19.9000	-2.927%	16	414	-77.538%
2025-01-30	19.9800	20.5000	19.9800	20.5000	-0.918%	43	375	-78.195%
2025-01-29	20.6900	20.6900	20.6900	20.6900	+0.927%	4	375	-78.395%
2025-01-27	20.5000	20.5000	20.5000	20.5000	-4.651%	1	371	-78.195%
2025-01-22	20.5800	21.5000	20.5800	21.5000	+6.965%	14	371	-79.209%
2025-01-21	21.3400	21.3400	20.1000	20.1000	-7.883%	11	371	-77.761%
2025-01-17	21.1500	21.8200	21.0500	21.8200	+3.658%	110	320	-79.514%

.dark-mode .lzP7rq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lzP7rq{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115P40IONQ Jan 15 2027 40.00 Put (IONQ270115P00040000)option OPRA

IONQ20270115P40
IONQ Jan 15 2027 40.00 Put (IONQ270115P00040000)
option OPRA