Dark

IONQ20270115P45
IONQ Jan 15 2027 45.00 Put (IONQ270115P00045000)
option OPRA

EOD

Oct 1, 2026

7.05-0.983%(-0.07)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.4000	7.4000	7.0100	7.0500	-0.983%	22	1,600	0.000%
2026-09-30	6.3000	7.1200	6.3000	7.1200	-3.523%	6	1,599	-0.983%
2026-09-29	7.0000	7.3800	7.0000	7.3800	+1.096%	16	1,599	-4.472%
2026-09-28	6.4500	7.3000	6.4000	7.3000	+2.817%	42	1,598	-3.425%
2026-09-25	7.4200	7.4200	6.5500	7.1000	-1.389%	52	1,589	-0.704%
2026-09-24	8.5000	8.5000	7.0400	7.2000	-12.302%	212	1,625	-2.083%
2026-09-23	7.2800	8.6000	7.2800	8.2100	-12.193%	174	1,550	-14.129%
2026-09-22	9.4000	9.4000	9.3000	9.3500	+3.889%	100	1,504	-24.599%
2026-09-21	9.2000	9.3000	9.0000	9.0000	-13.043%	11	1,504	-21.667%
2026-09-18	10.2900	10.7000	10.2900	10.3500	+10.106%	57	1,503	-31.884%
2026-09-17	9.9400	9.9400	9.4000	9.4000	-19.658%	6	1,498	-25.000%
2026-09-16	11.5600	11.7000	11.5500	11.7000	+3.084%	10	1,498	-39.744%
2026-09-15	11.3500	11.3600	11.3500	11.3500	+2.068%	231	1,491	-37.885%
2026-09-14	11.1200	11.1200	11.1200	11.1200	-4.138%	2	1,409	-36.601%
2026-09-10	11.6000	11.6000	11.6000	11.6000	+6.227%	5	1,411	-39.224%
2026-09-09	11.3500	11.3500	10.9200	10.9200	+5.202%	22	1,406	-35.440%
2026-09-08	9.1000	10.3800	8.6500	10.3800	-2.535%	85	1,389	-32.081%
2026-09-04	10.6500	10.6500	10.6500	10.6500	+1.429%	100	1,368	-33.803%
2026-09-03	10.9200	10.9200	10.5000	10.5000	-7.489%	4	1,368	-32.857%
2026-09-01	11.3500	11.3500	11.3500	11.3500	+9.556%	1	1,367	-37.885%
2026-08-31	10.3000	10.3600	10.3000	10.3600	-5.561%	4	1,366	-31.950%
2026-08-28	10.0600	11.1000	10.0600	10.9700	+12.513%	52	1,362	-35.734%
2026-08-27	9.9100	9.9100	9.6900	9.7500	-7.758%	145	1,362	-27.692%
2026-08-26	10.2600	10.5800	10.2600	10.5700	+3.425%	25	1,357	-33.302%
2026-08-25	10.2200	10.2200	10.2200	10.2200	+1.692%	10	1,365	-31.018%
2026-08-24	9.7700	10.2300	9.7700	10.0500	+14.205%	109	1,365	-29.851%
2026-08-21	9.4900	9.4900	8.7000	8.8000	-12.000%	40	1,305	-19.886%
2026-08-20	9.5500	10.0600	9.5500	10.0000	+3.413%	12	1,287	-29.500%
2026-08-19	9.6700	9.6700	9.6700	9.6700	+3.978%	1	1,277	-27.094%
2026-08-18	9.1800	9.3000	9.0000	9.3000	+5.562%	41	1,276	-24.194%
2026-08-17	8.7000	8.8100	8.7000	8.8100	+2.442%	16	1,295	-19.977%
2026-08-14	8.9500	8.9500	8.6000	8.6000	-6.623%	22	1,294	-18.023%
2026-08-13	8.9000	9.2100	8.9000	9.2100	-4.062%	10	1,307	-23.453%
2026-08-12	10.2000	10.2000	9.5600	9.6000	-15.419%	9	1,308	-26.563%
2026-08-11	11.3500	11.3500	11.3500	11.3500	+5.093%	2	1,306	-37.885%
2026-08-10	10.6000	10.9300	10.6000	10.8000	+0.652%	102	1,306	-34.722%
2026-08-07	12.1500	12.1500	10.7300	10.7300	-11.687%	9	1,304	-34.296%
2026-08-06	12.0900	12.2000	11.9000	12.1500	-6.105%	147	1,305	-41.975%
2026-08-05	12.6700	12.9400	12.6700	12.9400	+5.118%	4	1,317	-45.518%
2026-08-04	12.4700	12.9000	12.3100	12.3100	-6.742%	12	1,317	-42.729%
2026-08-03	14.8000	14.8000	13.2000	13.2000	-8.966%	13	1,316	-46.591%
2026-07-31	14.5000	14.5000	14.5000	14.5000	-7.466%	1	1,324	-51.379%
2026-07-30	15.7000	15.7200	15.6700	15.6700	-7.497%	6	1,325	-55.010%
2026-07-29	16.5500	17.1000	16.5500	16.9400	+11.447%	34	1,322	-58.383%
2026-07-27	15.0000	15.2000	15.0000	15.2000	-8.379%	6	1,309	-53.618%
2026-07-24	16.1600	16.8000	16.1600	16.5900	+1.468%	3	1,308	-57.505%
2026-07-23	15.9900	16.3500	15.9900	16.3500	+4.808%	6	1,308	-56.881%
2026-07-22	15.6000	15.6000	15.6000	15.6000	-0.510%	20	1,305	-54.808%
2026-07-21	15.6000	15.7900	15.6000	15.6800	-1.073%	11	1,325	-55.038%
2026-07-20	15.6600	15.9500	15.5500	15.8500	-2.462%	83	1,324	-55.521%
2026-07-17	16.2100	16.2500	16.2100	16.2500	+3.175%	20	1,398	-56.615%
2026-07-16	15.0600	15.7500	14.9000	15.7500	+15.809%	38	1,398	-55.238%
2026-07-14	13.5000	13.7900	13.5000	13.6000	+0.666%	26	1,395	-48.162%
2026-07-13	13.3500	13.5100	13.1300	13.5100	+10.466%	34	1,391	-47.816%
2026-07-10	12.3500	12.3900	12.0500	12.2300	+5.613%	37	1,367	-42.355%
2026-07-09	11.7500	11.8500	11.5800	11.5800	-1.531%	17	1,348	-39.119%
2026-07-08	12.2200	12.2200	11.7600	11.7600	-1.176%	2	1,338	-40.051%
2026-07-07	11.2200	11.9000	11.2200	11.9000	+12.264%	2	1,338	-40.756%
2026-07-06	10.6700	10.6700	10.6000	10.6000	+7.071%	2	1,338	-33.491%
2026-07-02	10.0000	10.0000	9.9000	9.9000	+3.665%	2	1,337	-28.788%
2026-06-30	9.5000	9.5500	9.5000	9.5500	-2.152%	2	1,337	-26.178%
2026-06-29	10.0700	10.0700	9.7600	9.7600	-4.780%	3	1,339	-27.766%
2026-06-26	10.7500	10.7500	10.2000	10.2500	-4.651%	34	1,338	-31.220%
2026-06-25	10.4500	10.7500	10.4500	10.7500	+8.040%	13	1,362	-34.419%
2026-06-24	9.9000	10.3000	9.9000	9.9500	+6.417%	169	1,352	-29.146%
2026-06-23	8.9000	9.3500	8.9000	9.3500	+1.081%	113	1,186	-24.599%
2026-06-18	9.2500	9.2500	9.2500	9.2500	+0.434%	1	1,077	-23.784%
2026-06-17	9.3800	9.3800	9.2100	9.2100	+10.964%	3	1,077	-23.453%
2026-06-15	8.1300	8.5000	8.1300	8.3000	-13.811%	15	1,077	-15.060%
2026-06-12	9.7500	9.7500	9.6300	9.6300	-1.534%	13	1,080	-26.791%
2026-06-10	9.7800	9.7800	9.7800	9.7800	-3.645%	5	1,074	-27.914%
2026-06-09	9.2600	10.7500	9.2600	10.1500	+17.477%	14	1,074	-30.542%
2026-06-08	9.0500	9.1500	8.3000	8.6400	-14.877%	51	1,060	-18.403%
2026-06-05	9.0500	10.1500	9.0500	10.1500	+22.289%	55	1,018	-30.542%
2026-06-04	7.9500	8.3000	7.7500	8.3000	+6.821%	118	1,014	-15.060%
2026-06-03	7.9000	7.9000	7.7100	7.7700	+4.435%	4	975	-9.266%
2026-06-02	7.5900	8.0000	7.4400	7.4400	-1.717%	207	975	-5.242%
2026-06-01	7.8500	7.8500	7.5700	7.5700	-0.395%	4	1,170	-6.869%
2026-05-29	8.1000	8.1500	7.5000	7.6000	-3.185%	21	1,171	-7.237%
2026-05-28	8.1000	8.3200	7.7500	7.8500	-5.988%	24	1,172	-10.191%
2026-05-27	8.8200	9.4500	8.1000	8.3500	-3.913%	51	1,172	-15.569%
2026-05-26	8.5000	8.7200	8.5000	8.6900	-1.808%	4	1,169	-18.872%
2026-05-22	8.7700	8.8700	8.7000	8.8500	-6.547%	16	1,170	-20.339%
2026-05-21	9.5800	9.5800	9.1800	9.4700	-16.784%	22	1,161	-25.554%
2026-05-20	11.3800	11.3800	11.3800	11.3800	-6.028%	1	1,161	-38.049%
2026-05-19	12.2000	12.5000	12.1100	12.1100	+2.801%	8	1,181	-41.784%
2026-05-18	11.7800	11.7800	11.7800	11.7800	+12.190%	2	1,181	-40.153%
2026-05-15	11.3000	11.3000	10.5000	10.5000	+5.528%	17	1,181	-32.857%
2026-05-14	10.0000	10.2500	9.8500	9.9500	-4.327%	22	1,198	-29.146%
2026-05-13	10.5000	10.5500	10.4000	10.4000	-3.614%	7	1,195	-32.212%
2026-05-12	9.9200	10.7900	9.9200	10.7900	+6.305%	71	1,195	-34.662%
2026-05-11	11.2000	11.2000	10.1000	10.1500	-16.116%	118	1,195	-30.542%
2026-05-08	11.8700	12.1500	11.8500	12.1000	-1.224%	9	1,224	-41.736%
2026-05-07	11.8100	12.2500	11.3500	12.2500	+9.865%	10	1,222	-42.449%
2026-05-06	11.7000	11.9400	11.0500	11.1500	-10.008%	41	1,218	-36.771%
2026-05-05	12.6800	12.8000	12.3300	12.3900	+3.250%	35	1,209	-43.099%
2026-05-04	12.0000	12.0000	12.0000	12.0000	-6.615%	3	1,208	-41.250%
2026-05-01	13.1000	13.3100	12.7000	12.8500	-1.833%	36	1,205	-45.136%
2026-04-30	13.5000	13.5000	12.7500	13.0900	-5.760%	30	1,205	-46.142%
2026-04-28	13.6500	13.8900	13.6500	13.8900	+2.132%	2	1,182	-49.244%
2026-04-27	14.5300	14.5500	13.6000	13.6000	-3.546%	53	1,178	-48.162%
2026-04-24	14.3300	14.3300	14.1000	14.1000	+2.174%	130	1,163	-50.000%
2026-04-23	13.2000	13.8000	13.2000	13.8000	+9.960%	19	1,152	-48.913%
2026-04-22	12.2000	12.6200	12.2000	12.5500	-0.869%	44	1,152	-43.825%
2026-04-21	12.4000	12.9500	12.3400	12.6600	-0.706%	22	1,154	-44.313%
2026-04-20	12.6500	12.7500	12.5800	12.7500	-3.774%	47	1,154	-44.706%
2026-04-17	13.4500	13.4800	13.2000	13.2500	-2.358%	17	1,183	-46.792%
2026-04-16	14.8400	14.8400	13.2500	13.5700	-9.170%	45	1,176	-48.047%
2026-04-15	15.1000	15.2500	14.8000	14.9400	-12.118%	441	1,163	-52.811%
2026-04-14	17.3000	17.3000	17.0000	17.0000	-14.141%	12	1,037	-58.529%
2026-04-10	19.7400	19.8000	19.7400	19.8000	-0.503%	6	1,049	-64.394%
2026-04-09	19.9000	19.9000	19.9000	19.9000	-1.825%	10	1,043	-64.573%
2026-04-07	20.2700	20.2700	20.2700	20.2700	+1.097%	1	1,053	-65.220%
2026-04-02	20.0500	20.0500	20.0500	20.0500	+2.663%	1	1,054	-64.838%
2026-04-01	19.5300	19.5300	19.5300	19.5300	-2.399%	1	1,054	-63.902%
2026-03-31	20.9100	20.9700	20.0100	20.0100	-6.930%	25	1,054	-64.768%
2026-03-30	21.0300	21.5000	21.0300	21.5000	+4.521%	3	1,037	-67.209%
2026-03-27	20.5700	20.5700	20.5700	20.5700	+5.976%	1	1,037	-65.727%
2026-03-26	19.4000	19.4200	19.4000	19.4100	+7.238%	25	1,037	-63.679%
2026-03-23	18.1000	18.1000	18.1000	18.1000	-4.737%	1	1,012	-61.050%
2026-03-20	18.7000	19.0500	18.3000	19.0000	+1.768%	119	1,011	-62.895%
2026-03-19	18.8000	18.8000	18.4800	18.6700	+5.480%	62	923	-62.239%
2026-03-18	17.5000	17.7000	17.5000	17.7000	+1.900%	74	921	-60.169%
2026-03-17	17.3700	17.3700	17.3700	17.3700	+0.405%	1	943	-59.413%
2026-03-16	17.3000	17.3000	17.3000	17.3000	-3.027%	1	943	-59.249%
2026-03-13	17.8400	17.8400	17.8400	17.8400	+4.941%	1	944	-60.482%
2026-03-10	17.0000	17.0000	17.0000	17.0000	+0.295%	1	944	-58.529%
2026-02-27	16.9500	16.9500	16.9500	16.9500	+10.280%	1	944	-58.407%
2026-02-26	15.3500	16.0900	15.0700	15.3700	-22.413%	97	944	-54.131%
2026-02-24	19.5700	19.8100	19.5700	19.8100	+1.330%	23	941	-64.412%
2026-02-20	19.5000	19.5500	19.5000	19.5500	+2.949%	3	954	-63.939%
2026-02-19	18.9900	18.9900	18.9900	18.9900	+0.743%	1	953	-62.875%
2026-02-18	18.8500	18.8500	18.8500	18.8500	+1.617%	1	953	-62.599%
2026-02-17	18.5500	18.5500	18.5500	18.5500	0.000%	1	954	-61.995%
2026-02-13	19.8300	19.8300	18.5500	18.5500	-7.250%	4	954	-61.995%
2026-02-12	19.5000	20.1000	19.5000	20.0000	+6.101%	109	954	-64.750%
2026-02-11	18.9500	19.0000	18.7000	18.8500	+3.571%	258	852	-62.599%
2026-02-10	18.0500	18.2000	17.7600	18.2000	-0.817%	8	766	-61.264%
2026-02-09	18.3500	18.3500	18.3500	18.3500	-1.025%	4	765	-61.580%
2026-02-06	18.5800	18.5800	18.5400	18.5400	-6.881%	12	767	-61.974%
2026-02-05	20.0000	20.0000	19.7500	19.9100	+11.353%	205	777	-64.591%
2026-02-04	17.6000	17.8800	17.6000	17.8800	+8.364%	42	578	-60.570%
2026-02-03	16.7000	16.7000	16.5000	16.5000	+1.227%	11	592	-57.273%
2026-02-02	15.8400	16.5000	15.8400	16.3000	+1.875%	6	598	-56.748%
2026-01-30	14.5000	16.0000	14.5000	16.0000	+9.966%	15	596	-55.938%
2026-01-29	14.9800	14.9800	14.5500	14.5500	+6.050%	5	586	-51.546%
2026-01-28	13.7200	13.7200	13.7200	13.7200	-3.176%	3	584	-48.615%
2026-01-27	14.0700	14.4600	14.0700	14.1700	-1.597%	12	587	-50.247%
2026-01-26	12.9000	14.4000	12.9000	14.4000	+3.226%	14	575	-51.042%
2026-01-23	13.0000	13.9500	13.0000	13.9500	+5.682%	203	565	-49.462%
2026-01-22	13.2000	13.2000	13.2000	13.2000	-1.493%	5	764	-46.591%
2026-01-21	14.0000	14.1000	13.4000	13.4000	+11.111%	208	759	-47.388%
2026-01-20	13.0500	13.0500	11.8000	12.0600	-6.148%	24	557	-41.542%
2026-01-16	13.1500	13.8000	12.5000	12.8500	-1.381%	38	564	-45.136%
2026-01-15	12.9500	13.0800	12.9500	13.0300	+2.196%	13	564	-45.894%
2026-01-13	12.7500	12.7500	12.7500	12.7500	+0.078%	10	552	-44.706%
2026-01-12	14.6000	14.6000	12.7400	12.7400	-0.779%	11	542	-44.662%
2026-01-09	12.8400	12.8400	12.8400	12.8400	+3.050%	20	542	-45.093%
2026-01-08	12.4600	12.4600	12.4600	12.4600	-2.656%	10	522	-43.419%
2026-01-06	13.0900	13.0900	12.8000	12.8000	-3.396%	26	522	-44.922%
2026-01-05	12.9500	13.5000	12.9500	13.2500	-5.018%	34	556	-46.792%
2026-01-02	14.4300	14.4300	13.8500	13.9500	-0.853%	17	556	-49.462%
2025-12-31	14.0700	14.0700	14.0700	14.0700	+1.662%	1	539	-49.893%
2025-12-30	13.8400	13.8400	13.8400	13.8400	-4.221%	12	539	-49.061%
2025-12-29	13.9000	14.4500	13.9000	14.4500	+1.761%	4	527	-51.211%
2025-12-26	14.0000	14.2000	13.9000	14.2000	+12.253%	53	526	-50.352%
2025-12-23	12.6500	12.6500	12.6500	12.6500	+1.770%	20	499	-44.269%
2025-12-22	12.4300	12.4300	12.4300	12.4300	-7.239%	2	479	-43.282%
2025-12-19	13.6000	13.7500	13.4000	13.4000	-3.039%	14	480	-47.388%
2025-12-18	13.8200	13.8200	13.8200	13.8200	-2.745%	1	470	-48.987%
2025-12-17	14.2100	14.2100	14.2100	14.2100	+1.937%	1	469	-50.387%
2025-12-16	13.9400	13.9400	13.9400	13.9400	-1.135%	1	468	-49.426%
2025-12-15	14.2300	14.2300	14.1000	14.1000	+8.462%	2	467	-50.000%
2025-12-11	13.6000	13.6000	13.0000	13.0000	-1.961%	10	466	-45.769%
2025-12-10	13.2600	13.2600	13.2600	13.2600	+3.594%	1	463	-46.833%
2025-12-09	12.8000	12.8000	12.8000	12.8000	-3.759%	3	463	-44.922%
2025-12-08	13.2700	13.3000	13.0000	13.3000	-3.343%	9	463	-46.992%
2025-12-04	13.7600	13.7600	13.7600	13.7600	-6.075%	1	460	-48.765%
2025-12-03	15.1700	15.1700	14.6500	14.6500	-0.880%	14	459	-51.877%
2025-12-02	14.8000	14.8000	14.7800	14.7800	-1.335%	13	459	-52.300%
2025-12-01	15.1900	15.1900	14.9800	14.9800	+2.603%	4	446	-52.937%
2025-11-28	14.8600	14.8600	14.6000	14.6000	-7.302%	4	448	-51.712%
2025-11-26	15.3800	15.7500	15.3800	15.7500	-0.316%	7	440	-55.238%
2025-11-25	16.3900	16.3900	15.8000	15.8000	-0.190%	8	440	-55.380%
2025-11-24	16.2100	16.4700	15.8300	15.8300	-14.432%	12	440	-55.464%
2025-11-21	17.0500	18.8600	17.0500	18.5000	+3.758%	17	452	-61.892%
2025-11-20	17.6000	17.8300	17.6000	17.8300	+12.138%	7	457	-60.460%
2025-11-19	15.3000	15.9000	15.3000	15.9000	+3.651%	21	454	-55.660%
2025-11-18	15.6800	15.6800	15.3400	15.3400	-5.309%	3	438	-54.042%
2025-11-17	16.4500	16.5000	15.6300	16.2000	+1.440%	19	440	-56.481%
2025-11-14	16.7000	17.6900	15.6300	15.9700	-3.212%	74	438	-55.855%
2025-11-13	15.9000	16.5000	15.5800	16.5000	+20.879%	57	364	-57.273%
2025-11-12	13.6500	13.6500	13.6500	13.6500	-4.612%	1	318	-48.352%
2025-11-11	14.3100	14.3100	14.3100	14.3100	+2.214%	2	318	-50.734%
2025-11-10	14.1000	14.1000	14.0000	14.0000	-1.754%	2	318	-49.643%
2025-11-07	15.5000	15.5000	14.2500	14.2500	-2.730%	6	316	-50.526%
2025-11-05	14.6500	14.6500	14.6500	14.6500	+8.519%	1	315	-51.877%
2025-11-04	13.5000	13.5000	13.5000	13.5000	+2.118%	1	315	-47.778%
2025-10-31	13.2200	13.2200	13.2200	13.2200	-6.901%	1	315	-46.672%
2025-10-30	14.2000	14.2000	14.2000	14.2000	+8.812%	1	316	-50.352%
2025-10-27	13.4200	13.5500	13.0000	13.0500	-5.229%	18	317	-45.977%
2025-10-24	13.7700	13.7700	13.7700	13.7700	-2.132%	6	317	-48.802%
2025-10-23	14.2400	14.2700	13.8500	14.0700	-2.292%	88	323	-49.893%
2025-10-22	14.4000	14.4000	14.4000	14.4000	+5.882%	1	337	-51.042%
2025-10-20	13.0000	13.6200	13.0000	13.6000	+0.741%	20	337	-48.162%
2025-10-17	13.2900	13.5000	13.2700	13.5000	+6.973%	7	338	-47.778%
2025-10-16	12.0500	13.3500	12.0500	12.6200	+4.557%	4	336	-44.136%
2025-10-15	12.0000	12.0700	12.0000	12.0700	+6.814%	2	336	-41.591%
2025-10-14	11.8000	11.8000	11.3000	11.3000	+4.630%	6	336	-37.611%
2025-10-13	10.8000	10.8000	10.8000	10.8000	-2.703%	1	331	-34.722%
2025-10-10	11.0000	11.5400	11.0000	11.1000	+0.909%	3	330	-36.486%
2025-10-09	11.7500	11.7500	11.0000	11.0000	-5.983%	8	330	-35.909%
2025-10-08	10.8500	11.7000	10.8500	11.7000	+5.405%	69	325	-39.744%
2025-10-07	10.3800	11.1000	10.3000	11.1000	+2.022%	15	324	-36.486%
2025-10-06	11.0000	11.0000	10.8800	10.8800	-0.183%	2	324	-35.202%
2025-10-03	11.1400	11.1400	10.9000	10.9000	-13.147%	3	323	-35.321%
2025-10-01	12.5500	12.5500	12.5500	12.5500	+0.803%	4	321	-43.825%
2025-09-30	12.5100	12.5400	12.2600	12.4500	+2.893%	7	321	-43.373%
2025-09-29	11.9000	12.4500	11.1000	12.1000	+0.833%	37	317	-41.736%
2025-09-26	13.1000	13.1000	12.0000	12.0000	-0.826%	5	302	-41.250%
2025-09-25	12.1500	12.2500	11.8000	12.1000	+1.681%	47	301	-41.736%
2025-09-24	11.4300	11.9000	11.0000	11.9000	+8.182%	13	318	-40.756%
2025-09-23	10.8500	11.2500	10.8500	11.0000	-2.222%	23	328	-35.909%
2025-09-22	10.7600	11.3000	10.7600	11.2500	+1.351%	22	305	-37.333%
2025-09-19	11.2000	12.5400	10.8300	11.1000	-0.448%	15	289	-36.486%
2025-09-18	11.0000	11.1500	11.0000	11.1500	-2.193%	180	284	-36.771%
2025-09-17	11.0100	11.4800	11.0100	11.4000	-0.870%	22	357	-38.158%
2025-09-16	12.1500	12.1500	11.5000	11.5000	-0.862%	27	357	-38.696%
2025-09-15	11.6000	11.6000	11.6000	11.6000	-4.132%	50	358	-39.224%
2025-09-12	12.8100	12.8100	12.0000	12.1000	-12.950%	57	358	-41.736%
2025-09-11	13.9000	16.1000	13.6100	13.9000	-4.598%	7	350	-49.281%
2025-09-10	14.5700	14.5700	14.5700	14.5700	-4.082%	15	349	-51.613%
2025-09-08	15.1900	15.1900	15.1900	15.1900	+1.132%	1	349	-53.588%
2025-09-05	15.5700	15.5700	15.0200	15.0200	-0.464%	6	350	-53.063%
2025-09-03	15.0900	15.0900	15.0900	15.0900	-0.724%	1	351	-53.280%
2025-08-29	15.2000	15.2000	14.8300	15.2000	+1.808%	13	351	-53.618%
2025-08-28	15.2000	15.2000	14.8500	14.9300	-1.776%	25	351	-52.780%
2025-08-27	15.2000	15.2000	15.2000	15.2000	-14.124%	1	334	-53.618%
2025-08-20	17.7000	17.7000	17.7000	17.7000	+10.902%	3	335	-60.169%
2025-08-14	16.5300	16.5900	15.9600	15.9600	-1.603%	14	338	-55.827%
2025-08-13	16.2200	16.2200	16.2200	16.2200	+4.108%	5	340	-56.535%
2025-08-12	15.5900	15.5900	15.5000	15.5800	+1.169%	22	340	-54.750%
2025-08-11	15.4000	15.8500	15.2800	15.4000	-6.667%	11	320	-54.221%
2025-08-08	16.5500	16.5500	16.3000	16.5000	-1.786%	48	317	-57.273%
2025-08-06	16.8100	16.8100	16.8000	16.8000	+0.299%	54	270	-58.036%
2025-08-05	16.5200	17.4300	16.4000	16.7500	-2.332%	109	270	-57.910%
2025-08-04	17.3700	17.3700	17.1500	17.1500	+0.764%	6	189	-58.892%
2025-07-30	17.0000	17.0200	17.0000	17.0200	+1.430%	11	190	-58.578%
2025-07-29	16.6200	16.7800	16.6200	16.7800	-2.157%	2	201	-57.986%
2025-07-23	17.1500	17.1500	17.1500	17.1500	-1.210%	1	199	-58.892%
2025-07-22	16.8500	17.3600	16.8500	17.3600	+8.162%	3	198	-59.389%
2025-07-18	16.4000	16.6500	15.8800	16.0500	-4.179%	35	199	-56.075%
2025-07-17	16.8000	16.8000	16.7500	16.7500	-3.458%	6	198	-57.910%
2025-07-14	17.3500	17.3500	17.3500	17.3500	-2.747%	2	204	-59.366%
2025-07-11	17.1700	17.8400	17.1700	17.8400	+8.121%	23	206	-60.482%
2025-07-10	16.8800	17.0000	16.5000	16.5000	-3.790%	4	195	-57.273%
2025-07-09	16.9400	17.6500	16.8500	17.1500	-0.580%	12	193	-58.892%
2025-07-08	16.9900	17.2500	16.8200	17.2500	-0.862%	9	186	-59.130%
2025-07-07	17.2800	18.0000	17.2800	17.4000	-0.685%	5	191	-59.483%
2025-07-03	17.7500	17.8000	17.5200	17.5200	-5.603%	8	195	-59.760%
2025-07-01	18.5600	18.5600	18.5600	18.5600	+2.259%	2	195	-62.015%
2025-06-30	17.8000	18.1500	17.8000	18.1500	-4.724%	2	193	-61.157%
2025-06-27	19.0500	19.0500	19.0500	19.0500	+3.084%	1	192	-62.992%
2025-06-26	18.4800	18.4800	18.4800	18.4800	+0.108%	1	192	-61.851%
2025-06-24	18.4600	18.4600	18.4600	18.4600	-2.225%	1	192	-61.809%
2025-06-23	19.8000	19.8000	18.8800	18.8800	-2.931%	2	191	-62.659%
2025-06-20	19.4500	19.4500	19.4500	19.4500	-5.076%	2	190	-63.753%
2025-06-18	20.4900	20.4900	20.4900	20.4900	-2.102%	2	190	-65.593%
2025-06-17	20.8500	20.9300	20.6400	20.9300	+0.480%	5	190	-66.316%
2025-06-13	20.8300	20.8300	20.8300	20.8300	-0.096%	4	192	-66.155%
2025-06-12	20.5000	20.9900	20.5000	20.8500	+2.861%	12	192	-66.187%
2025-06-09	20.0300	20.5500	20.0300	20.2700	-0.197%	12	198	-65.220%
2025-06-06	20.4800	20.4800	20.0800	20.3100	-3.378%	122	188	-65.288%
2025-06-05	21.0000	21.3700	20.4500	21.0200	+3.191%	7	229	-66.461%
2025-06-04	20.3700	20.3700	20.3700	20.3700	-3.779%	1	226	-65.390%
2025-06-02	21.1700	21.1700	21.1700	21.1700	+3.521%	2	226	-66.698%
2025-05-30	20.4500	20.4500	20.4500	20.4500	+5.033%	52	224	-65.526%
2025-05-29	19.2500	20.1500	19.2500	19.4700	+3.180%	3	212	-63.790%
2025-05-28	19.1000	19.1000	17.9500	18.8700	+1.017%	11	212	-62.639%
2025-05-27	19.5100	19.5100	18.6800	18.6800	-2.352%	2	213	-62.259%
2025-05-23	20.7000	20.7000	18.6500	19.1300	-2.198%	130	152	-63.147%
2025-05-22	20.5000	20.5000	19.3500	19.5600	-8.169%	17	152	-63.957%
2025-05-21	21.4000	21.4000	21.3000	21.3000	-3.576%	4	150	-66.901%
2025-05-19	22.0900	22.0900	22.0900	22.0900	-7.224%	1	152	-68.085%
2025-05-09	23.8100	23.8100	23.8100	23.8100	+0.464%	4	153	-70.391%
2025-05-08	23.7000	23.7000	23.7000	23.7000	-3.265%	1	155	-70.253%
2025-05-06	24.5000	24.5000	24.5000	24.5000	+0.616%	1	155	-71.224%
2025-05-02	24.3500	24.3500	24.3500	24.3500	-10.740%	2	155	-71.047%
2025-04-21	27.2800	27.2800	27.2800	27.2800	+0.368%	1	156	-74.157%
2025-04-14	27.0800	27.1800	27.0800	27.1800	+1.003%	2	157	-74.062%
2025-04-09	26.9100	26.9100	26.9100	26.9100	-6.563%	1	158	-73.802%
2025-04-07	28.8000	28.8000	28.8000	28.8000	-3.030%	1	158	-75.521%
2025-04-04	29.0000	29.7000	29.0000	29.7000	+7.531%	8	157	-76.263%
2025-04-03	27.6200	27.6200	27.6200	27.6200	-0.647%	1	155	-74.475%
2025-03-31	28.1600	28.1600	27.8000	27.8000	+1.091%	3	156	-74.640%
2025-03-28	27.3900	27.5000	27.3900	27.5000	+4.882%	4	159	-74.364%
2025-03-27	26.2200	26.2200	26.2200	26.2200	-6.022%	1	161	-73.112%
2025-03-21	28.0000	28.0000	27.9000	27.9000	+2.574%	10	162	-74.731%
2025-03-20	27.4600	28.9000	27.2000	27.2000	-8.633%	5	157	-74.081%
2025-03-10	29.7700	29.7700	29.7700	29.7700	+3.512%	2	156	-76.318%
2025-03-06	28.6600	28.7800	28.6600	28.7600	+0.912%	7	157	-75.487%
2025-03-04	28.5000	28.5000	28.5000	28.5000	+4.015%	6	158	-75.263%
2025-03-03	27.4000	27.4000	27.4000	27.4000	+7.451%	1	155	-74.270%
2025-02-25	25.5000	25.5000	25.5000	25.5000	+1.594%	2	158	-72.353%
2025-02-21	25.1000	25.1000	25.1000	25.1000	+0.160%	2	158	-71.912%
2025-02-19	25.0600	25.0600	25.0600	25.0600	+1.499%	1	158	-71.868%
2025-02-18	24.6900	24.6900	24.6900	24.6900	+3.262%	4	158	-71.446%
2025-02-11	23.2000	23.9600	23.2000	23.9100	+3.060%	7	162	-70.514%
2025-02-10	23.1000	23.2000	23.1000	23.2000	-2.110%	2	163	-69.612%
2025-02-07	22.9500	23.7000	22.9500	23.7000	+1.935%	6	163	-70.253%
2025-02-06	23.1000	23.2500	23.1000	23.2500	+1.175%	2	164	-69.677%
2025-02-05	23.4000	23.5500	22.9800	22.9800	-1.585%	9	164	-69.321%
2025-02-04	23.3500	23.3500	22.9500	23.3500	-3.751%	5	159	-69.807%
2025-01-24	24.2000	24.2600	24.0000	24.2600	-1.060%	16	157	-70.940%
2025-01-23	24.7500	24.7500	24.5200	24.5200	+0.245%	2	149	-71.248%
2025-01-22	25.0100	25.0100	24.4600	24.4600	+1.917%	103	148	-71.177%
2025-01-21	24.6500	24.6500	24.0000	24.0000	-4.535%	11	51	-70.625%
2025-01-16	25.1500	25.1500	25.1400	25.1400	-10.851%	2	51	-71.957%
2025-01-13	27.0000	28.2000	27.0000	28.2000	+4.367%	6	49	-75.000%
2025-01-10	26.8300	27.0200	26.8300	27.0200	-3.293%	16	45	-73.908%
2025-01-08	28.2500	28.2500	27.9400	27.9400	+28.460%	20	52	-74.767%
2025-01-06	22.9500	22.9500	21.7500	21.7500	-8.613%	27	52	-67.586%
2025-01-03	23.6500	24.0000	23.6000	23.8000	-4.032%	28	46	-70.378%
2025-01-02	24.4900	24.8000	24.4900	24.8000	+1.639%	8	36	-71.573%
2024-12-30	24.7000	24.7000	24.3600	24.4000	+1.624%	23	33	-71.107%
2024-12-27	24.4800	24.4800	23.8100	24.0100	-0.415%	8	16	-70.637%
2024-12-26	24.0000	24.1100	23.9300	24.1100	-4.704%	4	12	-70.759%
2024-12-24	25.3000	25.3000	25.3000	25.3000	+3.476%	1	10	-72.134%
2024-12-23	24.9000	24.9000	24.4500	24.4500	-0.852%	6	10	-71.166%
2024-12-18	24.6600	24.6600	24.6600	24.6600	+1.901%	1	4	-71.411%
2024-12-17	24.5200	24.5200	24.2000	24.2000	-4.912%	2	3	-70.868%
2024-12-03	25.4500	25.4500	25.4500	25.4500	0.000%	1	1	-72.299%

.dark-mode .c2WVP2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c2WVP2{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115P45IONQ Jan 15 2027 45.00 Put (IONQ270115P00045000)option OPRA

IONQ20270115P45
IONQ Jan 15 2027 45.00 Put (IONQ270115P00045000)
option OPRA