Dark

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

EOD

Aug 5, 2026

12.94+5.118%(+0.63)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	12.6700	12.9400	12.6700	12.9400	+5.118%	4	1,317	0.000%
2026-08-04	12.4700	12.9000	12.3100	12.3100	-6.742%	12	1,317	+5.118%
2026-08-03	14.8000	14.8000	13.2000	13.2000	-8.966%	13	1,316	-1.970%
2026-07-31	14.5000	14.5000	14.5000	14.5000	-7.466%	1	1,324	-10.759%
2026-07-30	15.7000	15.7200	15.6700	15.6700	-7.497%	6	1,325	-17.422%
2026-07-29	16.5500	17.1000	16.5500	16.9400	+11.447%	34	1,322	-23.613%
2026-07-27	15.0000	15.2000	15.0000	15.2000	-8.379%	6	1,309	-14.868%
2026-07-24	16.1600	16.8000	16.1600	16.5900	+1.468%	3	1,308	-22.001%
2026-07-23	15.9900	16.3500	15.9900	16.3500	+4.808%	6	1,308	-20.856%
2026-07-22	15.6000	15.6000	15.6000	15.6000	-0.510%	20	1,305	-17.051%
2026-07-21	15.6000	15.7900	15.6000	15.6800	-1.073%	11	1,325	-17.474%
2026-07-20	15.6600	15.9500	15.5500	15.8500	-2.462%	83	1,324	-18.360%
2026-07-17	16.2100	16.2500	16.2100	16.2500	+3.175%	20	1,398	-20.369%
2026-07-16	15.0600	15.7500	14.9000	15.7500	+15.809%	38	1,398	-17.841%
2026-07-14	13.5000	13.7900	13.5000	13.6000	+0.666%	26	1,395	-4.853%
2026-07-13	13.3500	13.5100	13.1300	13.5100	+10.466%	34	1,391	-4.219%
2026-07-10	12.3500	12.3900	12.0500	12.2300	+5.613%	37	1,367	+5.805%
2026-07-09	11.7500	11.8500	11.5800	11.5800	-1.531%	17	1,348	+11.744%
2026-07-08	12.2200	12.2200	11.7600	11.7600	-1.176%	2	1,338	+10.034%
2026-07-07	11.2200	11.9000	11.2200	11.9000	+12.264%	2	1,338	+8.739%
2026-07-06	10.6700	10.6700	10.6000	10.6000	+7.071%	2	1,338	+22.075%
2026-07-02	10.0000	10.0000	9.9000	9.9000	+3.665%	2	1,337	+30.707%
2026-06-30	9.5000	9.5500	9.5000	9.5500	-2.152%	2	1,337	+35.497%
2026-06-29	10.0700	10.0700	9.7600	9.7600	-4.780%	3	1,339	+32.582%
2026-06-26	10.7500	10.7500	10.2000	10.2500	-4.651%	34	1,338	+26.244%
2026-06-25	10.4500	10.7500	10.4500	10.7500	+8.040%	13	1,362	+20.372%
2026-06-24	9.9000	10.3000	9.9000	9.9500	+6.417%	169	1,352	+30.050%
2026-06-23	8.9000	9.3500	8.9000	9.3500	+1.081%	113	1,186	+38.396%
2026-06-18	9.2500	9.2500	9.2500	9.2500	+0.434%	1	1,077	+39.892%
2026-06-17	9.3800	9.3800	9.2100	9.2100	+10.964%	3	1,077	+40.499%
2026-06-15	8.1300	8.5000	8.1300	8.3000	-13.811%	15	1,077	+55.904%
2026-06-12	9.7500	9.7500	9.6300	9.6300	-1.534%	13	1,080	+34.372%
2026-06-10	9.7800	9.7800	9.7800	9.7800	-3.645%	5	1,074	+32.311%
2026-06-09	9.2600	10.7500	9.2600	10.1500	+17.477%	14	1,074	+27.488%
2026-06-08	9.0500	9.1500	8.3000	8.6400	-14.877%	51	1,060	+49.769%
2026-06-05	9.0500	10.1500	9.0500	10.1500	+22.289%	55	1,018	+27.488%
2026-06-04	7.9500	8.3000	7.7500	8.3000	+6.821%	118	1,014	+55.904%
2026-06-03	7.9000	7.9000	7.7100	7.7700	+4.435%	4	975	+66.538%
2026-06-02	7.5900	8.0000	7.4400	7.4400	-1.717%	207	975	+73.925%
2026-06-01	7.8500	7.8500	7.5700	7.5700	-0.395%	4	1,170	+70.938%
2026-05-29	8.1000	8.1500	7.5000	7.6000	-3.185%	21	1,171	+70.263%
2026-05-28	8.1000	8.3200	7.7500	7.8500	-5.988%	24	1,172	+64.841%
2026-05-27	8.8200	9.4500	8.1000	8.3500	-3.913%	51	1,172	+54.970%
2026-05-26	8.5000	8.7200	8.5000	8.6900	-1.808%	4	1,169	+48.907%
2026-05-22	8.7700	8.8700	8.7000	8.8500	-6.547%	16	1,170	+46.215%
2026-05-21	9.5800	9.5800	9.1800	9.4700	-16.784%	22	1,161	+36.642%
2026-05-20	11.3800	11.3800	11.3800	11.3800	-6.028%	1	1,161	+13.708%
2026-05-19	12.2000	12.5000	12.1100	12.1100	+2.801%	8	1,181	+6.854%
2026-05-18	11.7800	11.7800	11.7800	11.7800	+12.190%	2	1,181	+9.847%
2026-05-15	11.3000	11.3000	10.5000	10.5000	+5.528%	17	1,181	+23.238%
2026-05-14	10.0000	10.2500	9.8500	9.9500	-4.327%	22	1,198	+30.050%
2026-05-13	10.5000	10.5500	10.4000	10.4000	-3.614%	7	1,195	+24.423%
2026-05-12	9.9200	10.7900	9.9200	10.7900	+6.305%	71	1,195	+19.926%
2026-05-11	11.2000	11.2000	10.1000	10.1500	-16.116%	118	1,195	+27.488%
2026-05-08	11.8700	12.1500	11.8500	12.1000	-1.224%	9	1,224	+6.942%
2026-05-07	11.8100	12.2500	11.3500	12.2500	+9.865%	10	1,222	+5.633%
2026-05-06	11.7000	11.9400	11.0500	11.1500	-10.008%	41	1,218	+16.054%
2026-05-05	12.6800	12.8000	12.3300	12.3900	+3.250%	35	1,209	+4.439%
2026-05-04	12.0000	12.0000	12.0000	12.0000	-6.615%	3	1,208	+7.833%
2026-05-01	13.1000	13.3100	12.7000	12.8500	-1.833%	36	1,205	+0.700%
2026-04-30	13.5000	13.5000	12.7500	13.0900	-5.760%	30	1,205	-1.146%
2026-04-28	13.6500	13.8900	13.6500	13.8900	+2.132%	2	1,182	-6.839%
2026-04-27	14.5300	14.5500	13.6000	13.6000	-3.546%	53	1,178	-4.853%
2026-04-24	14.3300	14.3300	14.1000	14.1000	+2.174%	130	1,163	-8.227%
2026-04-23	13.2000	13.8000	13.2000	13.8000	+9.960%	19	1,152	-6.232%
2026-04-22	12.2000	12.6200	12.2000	12.5500	-0.869%	44	1,152	+3.108%
2026-04-21	12.4000	12.9500	12.3400	12.6600	-0.706%	22	1,154	+2.212%
2026-04-20	12.6500	12.7500	12.5800	12.7500	-3.774%	47	1,154	+1.490%
2026-04-17	13.4500	13.4800	13.2000	13.2500	-2.358%	17	1,183	-2.340%
2026-04-16	14.8400	14.8400	13.2500	13.5700	-9.170%	45	1,176	-4.643%
2026-04-15	15.1000	15.2500	14.8000	14.9400	-12.118%	441	1,163	-13.387%
2026-04-14	17.3000	17.3000	17.0000	17.0000	-14.141%	12	1,037	-23.882%
2026-04-10	19.7400	19.8000	19.7400	19.8000	-0.503%	6	1,049	-34.646%
2026-04-09	19.9000	19.9000	19.9000	19.9000	-1.825%	10	1,043	-34.975%
2026-04-07	20.2700	20.2700	20.2700	20.2700	+1.097%	1	1,053	-36.162%
2026-04-02	20.0500	20.0500	20.0500	20.0500	+2.663%	1	1,054	-35.461%
2026-04-01	19.5300	19.5300	19.5300	19.5300	-2.399%	1	1,054	-33.743%
2026-03-31	20.9100	20.9700	20.0100	20.0100	-6.930%	25	1,054	-35.332%
2026-03-30	21.0300	21.5000	21.0300	21.5000	+4.521%	3	1,037	-39.814%
2026-03-27	20.5700	20.5700	20.5700	20.5700	+5.976%	1	1,037	-37.093%
2026-03-26	19.4000	19.4200	19.4000	19.4100	+7.238%	25	1,037	-33.333%
2026-03-23	18.1000	18.1000	18.1000	18.1000	-4.737%	1	1,012	-28.508%
2026-03-20	18.7000	19.0500	18.3000	19.0000	+1.768%	119	1,011	-31.895%
2026-03-19	18.8000	18.8000	18.4800	18.6700	+5.480%	62	923	-30.691%
2026-03-18	17.5000	17.7000	17.5000	17.7000	+1.900%	74	921	-26.893%
2026-03-17	17.3700	17.3700	17.3700	17.3700	+0.405%	1	943	-25.504%
2026-03-16	17.3000	17.3000	17.3000	17.3000	-3.027%	1	943	-25.202%
2026-03-13	17.8400	17.8400	17.8400	17.8400	+4.941%	1	944	-27.466%
2026-03-10	17.0000	17.0000	17.0000	17.0000	+0.295%	1	944	-23.882%
2026-02-27	16.9500	16.9500	16.9500	16.9500	+10.280%	1	944	-23.658%
2026-02-26	15.3500	16.0900	15.0700	15.3700	-22.413%	97	944	-15.810%
2026-02-24	19.5700	19.8100	19.5700	19.8100	+1.330%	23	941	-34.679%
2026-02-20	19.5000	19.5500	19.5000	19.5500	+2.949%	3	954	-33.811%
2026-02-19	18.9900	18.9900	18.9900	18.9900	+0.743%	1	953	-31.859%
2026-02-18	18.8500	18.8500	18.8500	18.8500	+1.617%	1	953	-31.353%
2026-02-17	18.5500	18.5500	18.5500	18.5500	0.000%	1	954	-30.243%
2026-02-13	19.8300	19.8300	18.5500	18.5500	-7.250%	4	954	-30.243%
2026-02-12	19.5000	20.1000	19.5000	20.0000	+6.101%	109	954	-35.300%
2026-02-11	18.9500	19.0000	18.7000	18.8500	+3.571%	258	852	-31.353%
2026-02-10	18.0500	18.2000	17.7600	18.2000	-0.817%	8	766	-28.901%
2026-02-09	18.3500	18.3500	18.3500	18.3500	-1.025%	4	765	-29.482%
2026-02-06	18.5800	18.5800	18.5400	18.5400	-6.881%	12	767	-30.205%
2026-02-05	20.0000	20.0000	19.7500	19.9100	+11.353%	205	777	-35.008%
2026-02-04	17.6000	17.8800	17.6000	17.8800	+8.364%	42	578	-27.629%
2026-02-03	16.7000	16.7000	16.5000	16.5000	+1.227%	11	592	-21.576%
2026-02-02	15.8400	16.5000	15.8400	16.3000	+1.875%	6	598	-20.613%
2026-01-30	14.5000	16.0000	14.5000	16.0000	+9.966%	15	596	-19.125%
2026-01-29	14.9800	14.9800	14.5500	14.5500	+6.050%	5	586	-11.065%
2026-01-28	13.7200	13.7200	13.7200	13.7200	-3.176%	3	584	-5.685%
2026-01-27	14.0700	14.4600	14.0700	14.1700	-1.597%	12	587	-8.680%
2026-01-26	12.9000	14.4000	12.9000	14.4000	+3.226%	14	575	-10.139%
2026-01-23	13.0000	13.9500	13.0000	13.9500	+5.682%	203	565	-7.240%
2026-01-22	13.2000	13.2000	13.2000	13.2000	-1.493%	5	764	-1.970%
2026-01-21	14.0000	14.1000	13.4000	13.4000	+11.111%	208	759	-3.433%
2026-01-20	13.0500	13.0500	11.8000	12.0600	-6.148%	24	557	+7.297%
2026-01-16	13.1500	13.8000	12.5000	12.8500	-1.381%	38	564	+0.700%
2026-01-15	12.9500	13.0800	12.9500	13.0300	+2.196%	13	564	-0.691%
2026-01-13	12.7500	12.7500	12.7500	12.7500	+0.078%	10	552	+1.490%
2026-01-12	14.6000	14.6000	12.7400	12.7400	-0.779%	11	542	+1.570%
2026-01-09	12.8400	12.8400	12.8400	12.8400	+3.050%	20	542	+0.779%
2026-01-08	12.4600	12.4600	12.4600	12.4600	-2.656%	10	522	+3.852%
2026-01-06	13.0900	13.0900	12.8000	12.8000	-3.396%	26	522	+1.094%
2026-01-05	12.9500	13.5000	12.9500	13.2500	-5.018%	34	556	-2.340%
2026-01-02	14.4300	14.4300	13.8500	13.9500	-0.853%	17	556	-7.240%
2025-12-31	14.0700	14.0700	14.0700	14.0700	+1.662%	1	539	-8.031%
2025-12-30	13.8400	13.8400	13.8400	13.8400	-4.221%	12	539	-6.503%
2025-12-29	13.9000	14.4500	13.9000	14.4500	+1.761%	4	527	-10.450%
2025-12-26	14.0000	14.2000	13.9000	14.2000	+12.253%	53	526	-8.873%
2025-12-23	12.6500	12.6500	12.6500	12.6500	+1.770%	20	499	+2.292%
2025-12-22	12.4300	12.4300	12.4300	12.4300	-7.239%	2	479	+4.103%
2025-12-19	13.6000	13.7500	13.4000	13.4000	-3.039%	14	480	-3.433%
2025-12-18	13.8200	13.8200	13.8200	13.8200	-2.745%	1	470	-6.368%
2025-12-17	14.2100	14.2100	14.2100	14.2100	+1.937%	1	469	-8.937%
2025-12-16	13.9400	13.9400	13.9400	13.9400	-1.135%	1	468	-7.174%
2025-12-15	14.2300	14.2300	14.1000	14.1000	+8.462%	2	467	-8.227%
2025-12-11	13.6000	13.6000	13.0000	13.0000	-1.961%	10	466	-0.462%
2025-12-10	13.2600	13.2600	13.2600	13.2600	+3.594%	1	463	-2.413%
2025-12-09	12.8000	12.8000	12.8000	12.8000	-3.759%	3	463	+1.094%
2025-12-08	13.2700	13.3000	13.0000	13.3000	-3.343%	9	463	-2.707%
2025-12-04	13.7600	13.7600	13.7600	13.7600	-6.075%	1	460	-5.959%
2025-12-03	15.1700	15.1700	14.6500	14.6500	-0.880%	14	459	-11.672%
2025-12-02	14.8000	14.8000	14.7800	14.7800	-1.335%	13	459	-12.449%
2025-12-01	15.1900	15.1900	14.9800	14.9800	+2.603%	4	446	-13.618%
2025-11-28	14.8600	14.8600	14.6000	14.6000	-7.302%	4	448	-11.370%
2025-11-26	15.3800	15.7500	15.3800	15.7500	-0.316%	7	440	-17.841%
2025-11-25	16.3900	16.3900	15.8000	15.8000	-0.190%	8	440	-18.101%
2025-11-24	16.2100	16.4700	15.8300	15.8300	-14.432%	12	440	-18.256%
2025-11-21	17.0500	18.8600	17.0500	18.5000	+3.758%	17	452	-30.054%
2025-11-20	17.6000	17.8300	17.6000	17.8300	+12.138%	7	457	-27.426%
2025-11-19	15.3000	15.9000	15.3000	15.9000	+3.651%	21	454	-18.616%
2025-11-18	15.6800	15.6800	15.3400	15.3400	-5.309%	3	438	-15.645%
2025-11-17	16.4500	16.5000	15.6300	16.2000	+1.440%	19	440	-20.123%
2025-11-14	16.7000	17.6900	15.6300	15.9700	-3.212%	74	438	-18.973%
2025-11-13	15.9000	16.5000	15.5800	16.5000	+20.879%	57	364	-21.576%
2025-11-12	13.6500	13.6500	13.6500	13.6500	-4.612%	1	318	-5.201%
2025-11-11	14.3100	14.3100	14.3100	14.3100	+2.214%	2	318	-9.574%
2025-11-10	14.1000	14.1000	14.0000	14.0000	-1.754%	2	318	-7.571%
2025-11-07	15.5000	15.5000	14.2500	14.2500	-2.730%	6	316	-9.193%
2025-11-05	14.6500	14.6500	14.6500	14.6500	+8.519%	1	315	-11.672%
2025-11-04	13.5000	13.5000	13.5000	13.5000	+2.118%	1	315	-4.148%
2025-10-31	13.2200	13.2200	13.2200	13.2200	-6.901%	1	315	-2.118%
2025-10-30	14.2000	14.2000	14.2000	14.2000	+8.812%	1	316	-8.873%
2025-10-27	13.4200	13.5500	13.0000	13.0500	-5.229%	18	317	-0.843%
2025-10-24	13.7700	13.7700	13.7700	13.7700	-2.132%	6	317	-6.028%
2025-10-23	14.2400	14.2700	13.8500	14.0700	-2.292%	88	323	-8.031%
2025-10-22	14.4000	14.4000	14.4000	14.4000	+5.882%	1	337	-10.139%
2025-10-20	13.0000	13.6200	13.0000	13.6000	+0.741%	20	337	-4.853%
2025-10-17	13.2900	13.5000	13.2700	13.5000	+6.973%	7	338	-4.148%
2025-10-16	12.0500	13.3500	12.0500	12.6200	+4.557%	4	336	+2.536%
2025-10-15	12.0000	12.0700	12.0000	12.0700	+6.814%	2	336	+7.208%
2025-10-14	11.8000	11.8000	11.3000	11.3000	+4.630%	6	336	+14.513%
2025-10-13	10.8000	10.8000	10.8000	10.8000	-2.703%	1	331	+19.815%
2025-10-10	11.0000	11.5400	11.0000	11.1000	+0.909%	3	330	+16.577%
2025-10-09	11.7500	11.7500	11.0000	11.0000	-5.983%	8	330	+17.636%
2025-10-08	10.8500	11.7000	10.8500	11.7000	+5.405%	69	325	+10.598%
2025-10-07	10.3800	11.1000	10.3000	11.1000	+2.022%	15	324	+16.577%
2025-10-06	11.0000	11.0000	10.8800	10.8800	-0.183%	2	324	+18.934%
2025-10-03	11.1400	11.1400	10.9000	10.9000	-13.147%	3	323	+18.716%
2025-10-01	12.5500	12.5500	12.5500	12.5500	+0.803%	4	321	+3.108%
2025-09-30	12.5100	12.5400	12.2600	12.4500	+2.893%	7	321	+3.936%
2025-09-29	11.9000	12.4500	11.1000	12.1000	+0.833%	37	317	+6.942%
2025-09-26	13.1000	13.1000	12.0000	12.0000	-0.826%	5	302	+7.833%
2025-09-25	12.1500	12.2500	11.8000	12.1000	+1.681%	47	301	+6.942%
2025-09-24	11.4300	11.9000	11.0000	11.9000	+8.182%	13	318	+8.739%
2025-09-23	10.8500	11.2500	10.8500	11.0000	-2.222%	23	328	+17.636%
2025-09-22	10.7600	11.3000	10.7600	11.2500	+1.351%	22	305	+15.022%
2025-09-19	11.2000	12.5400	10.8300	11.1000	-0.448%	15	289	+16.577%
2025-09-18	11.0000	11.1500	11.0000	11.1500	-2.193%	180	284	+16.054%
2025-09-17	11.0100	11.4800	11.0100	11.4000	-0.870%	22	357	+13.509%
2025-09-16	12.1500	12.1500	11.5000	11.5000	-0.862%	27	357	+12.522%
2025-09-15	11.6000	11.6000	11.6000	11.6000	-4.132%	50	358	+11.552%
2025-09-12	12.8100	12.8100	12.0000	12.1000	-12.950%	57	358	+6.942%
2025-09-11	13.9000	16.1000	13.6100	13.9000	-4.598%	7	350	-6.906%
2025-09-10	14.5700	14.5700	14.5700	14.5700	-4.082%	15	349	-11.187%
2025-09-08	15.1900	15.1900	15.1900	15.1900	+1.132%	1	349	-14.812%
2025-09-05	15.5700	15.5700	15.0200	15.0200	-0.464%	6	350	-13.848%
2025-09-03	15.0900	15.0900	15.0900	15.0900	-0.724%	1	351	-14.248%
2025-08-29	15.2000	15.2000	14.8300	15.2000	+1.808%	13	351	-14.868%
2025-08-28	15.2000	15.2000	14.8500	14.9300	-1.776%	25	351	-13.329%
2025-08-27	15.2000	15.2000	15.2000	15.2000	-14.124%	1	334	-14.868%
2025-08-20	17.7000	17.7000	17.7000	17.7000	+10.902%	3	335	-26.893%
2025-08-14	16.5300	16.5900	15.9600	15.9600	-1.603%	14	338	-18.922%
2025-08-13	16.2200	16.2200	16.2200	16.2200	+4.108%	5	340	-20.222%
2025-08-12	15.5900	15.5900	15.5000	15.5800	+1.169%	22	340	-16.945%
2025-08-11	15.4000	15.8500	15.2800	15.4000	-6.667%	11	320	-15.974%
2025-08-08	16.5500	16.5500	16.3000	16.5000	-1.786%	48	317	-21.576%
2025-08-06	16.8100	16.8100	16.8000	16.8000	+0.299%	54	270	-22.976%
2025-08-05	16.5200	17.4300	16.4000	16.7500	-2.332%	109	270	-22.746%
2025-08-04	17.3700	17.3700	17.1500	17.1500	+0.764%	6	189	-24.548%
2025-07-30	17.0000	17.0200	17.0000	17.0200	+1.430%	11	190	-23.972%
2025-07-29	16.6200	16.7800	16.6200	16.7800	-2.157%	2	201	-22.884%
2025-07-23	17.1500	17.1500	17.1500	17.1500	-1.210%	1	199	-24.548%
2025-07-22	16.8500	17.3600	16.8500	17.3600	+8.162%	3	198	-25.461%
2025-07-18	16.4000	16.6500	15.8800	16.0500	-4.179%	35	199	-19.377%
2025-07-17	16.8000	16.8000	16.7500	16.7500	-3.458%	6	198	-22.746%
2025-07-14	17.3500	17.3500	17.3500	17.3500	-2.747%	2	204	-25.418%
2025-07-11	17.1700	17.8400	17.1700	17.8400	+8.121%	23	206	-27.466%
2025-07-10	16.8800	17.0000	16.5000	16.5000	-3.790%	4	195	-21.576%
2025-07-09	16.9400	17.6500	16.8500	17.1500	-0.580%	12	193	-24.548%
2025-07-08	16.9900	17.2500	16.8200	17.2500	-0.862%	9	186	-24.986%
2025-07-07	17.2800	18.0000	17.2800	17.4000	-0.685%	5	191	-25.632%
2025-07-03	17.7500	17.8000	17.5200	17.5200	-5.603%	8	195	-26.142%
2025-07-01	18.5600	18.5600	18.5600	18.5600	+2.259%	2	195	-30.280%
2025-06-30	17.8000	18.1500	17.8000	18.1500	-4.724%	2	193	-28.705%
2025-06-27	19.0500	19.0500	19.0500	19.0500	+3.084%	1	192	-32.073%
2025-06-26	18.4800	18.4800	18.4800	18.4800	+0.108%	1	192	-29.978%
2025-06-24	18.4600	18.4600	18.4600	18.4600	-2.225%	1	192	-29.902%
2025-06-23	19.8000	19.8000	18.8800	18.8800	-2.931%	2	191	-31.462%
2025-06-20	19.4500	19.4500	19.4500	19.4500	-5.076%	2	190	-33.470%
2025-06-18	20.4900	20.4900	20.4900	20.4900	-2.102%	2	190	-36.847%
2025-06-17	20.8500	20.9300	20.6400	20.9300	+0.480%	5	190	-38.175%
2025-06-13	20.8300	20.8300	20.8300	20.8300	-0.096%	4	192	-37.878%
2025-06-12	20.5000	20.9900	20.5000	20.8500	+2.861%	12	192	-37.938%
2025-06-09	20.0300	20.5500	20.0300	20.2700	-0.197%	12	198	-36.162%
2025-06-06	20.4800	20.4800	20.0800	20.3100	-3.378%	122	188	-36.288%
2025-06-05	21.0000	21.3700	20.4500	21.0200	+3.191%	7	229	-38.440%
2025-06-04	20.3700	20.3700	20.3700	20.3700	-3.779%	1	226	-36.475%
2025-06-02	21.1700	21.1700	21.1700	21.1700	+3.521%	2	226	-38.876%
2025-05-30	20.4500	20.4500	20.4500	20.4500	+5.033%	52	224	-36.724%
2025-05-29	19.2500	20.1500	19.2500	19.4700	+3.180%	3	212	-33.539%
2025-05-28	19.1000	19.1000	17.9500	18.8700	+1.017%	11	212	-31.426%
2025-05-27	19.5100	19.5100	18.6800	18.6800	-2.352%	2	213	-30.728%
2025-05-23	20.7000	20.7000	18.6500	19.1300	-2.198%	130	152	-32.358%
2025-05-22	20.5000	20.5000	19.3500	19.5600	-8.169%	17	152	-33.845%
2025-05-21	21.4000	21.4000	21.3000	21.3000	-3.576%	4	150	-39.249%
2025-05-19	22.0900	22.0900	22.0900	22.0900	-7.224%	1	152	-41.421%
2025-05-09	23.8100	23.8100	23.8100	23.8100	+0.464%	4	153	-45.653%
2025-05-08	23.7000	23.7000	23.7000	23.7000	-3.265%	1	155	-45.401%
2025-05-06	24.5000	24.5000	24.5000	24.5000	+0.616%	1	155	-47.184%
2025-05-02	24.3500	24.3500	24.3500	24.3500	-10.740%	2	155	-46.858%
2025-04-21	27.2800	27.2800	27.2800	27.2800	+0.368%	1	156	-52.566%
2025-04-14	27.0800	27.1800	27.0800	27.1800	+1.003%	2	157	-52.391%
2025-04-09	26.9100	26.9100	26.9100	26.9100	-6.563%	1	158	-51.914%
2025-04-07	28.8000	28.8000	28.8000	28.8000	-3.030%	1	158	-55.069%
2025-04-04	29.0000	29.7000	29.0000	29.7000	+7.531%	8	157	-56.431%
2025-04-03	27.6200	27.6200	27.6200	27.6200	-0.647%	1	155	-53.150%
2025-03-31	28.1600	28.1600	27.8000	27.8000	+1.091%	3	156	-53.453%
2025-03-28	27.3900	27.5000	27.3900	27.5000	+4.882%	4	159	-52.945%
2025-03-27	26.2200	26.2200	26.2200	26.2200	-6.022%	1	161	-50.648%
2025-03-21	28.0000	28.0000	27.9000	27.9000	+2.574%	10	162	-53.620%
2025-03-20	27.4600	28.9000	27.2000	27.2000	-8.633%	5	157	-52.426%
2025-03-10	29.7700	29.7700	29.7700	29.7700	+3.512%	2	156	-56.533%
2025-03-06	28.6600	28.7800	28.6600	28.7600	+0.912%	7	157	-55.007%
2025-03-04	28.5000	28.5000	28.5000	28.5000	+4.015%	6	158	-54.596%
2025-03-03	27.4000	27.4000	27.4000	27.4000	+7.451%	1	155	-52.774%
2025-02-25	25.5000	25.5000	25.5000	25.5000	+1.594%	2	158	-49.255%
2025-02-21	25.1000	25.1000	25.1000	25.1000	+0.160%	2	158	-48.446%
2025-02-19	25.0600	25.0600	25.0600	25.0600	+1.499%	1	158	-48.364%
2025-02-18	24.6900	24.6900	24.6900	24.6900	+3.262%	4	158	-47.590%
2025-02-11	23.2000	23.9600	23.2000	23.9100	+3.060%	7	162	-45.880%
2025-02-10	23.1000	23.2000	23.1000	23.2000	-2.110%	2	163	-44.224%
2025-02-07	22.9500	23.7000	22.9500	23.7000	+1.935%	6	163	-45.401%
2025-02-06	23.1000	23.2500	23.1000	23.2500	+1.175%	2	164	-44.344%
2025-02-05	23.4000	23.5500	22.9800	22.9800	-1.585%	9	164	-43.690%
2025-02-04	23.3500	23.3500	22.9500	23.3500	-3.751%	5	159	-44.582%
2025-01-24	24.2000	24.2600	24.0000	24.2600	-1.060%	16	157	-46.661%
2025-01-23	24.7500	24.7500	24.5200	24.5200	+0.245%	2	149	-47.227%
2025-01-22	25.0100	25.0100	24.4600	24.4600	+1.917%	103	148	-47.097%
2025-01-21	24.6500	24.6500	24.0000	24.0000	-4.535%	11	51	-46.083%
2025-01-16	25.1500	25.1500	25.1400	25.1400	-10.851%	2	51	-48.528%
2025-01-13	27.0000	28.2000	27.0000	28.2000	+4.367%	6	49	-54.113%
2025-01-10	26.8300	27.0200	26.8300	27.0200	-3.293%	16	45	-52.110%
2025-01-08	28.2500	28.2500	27.9400	27.9400	+28.460%	20	52	-53.686%
2025-01-06	22.9500	22.9500	21.7500	21.7500	-8.613%	27	52	-40.506%
2025-01-03	23.6500	24.0000	23.6000	23.8000	-4.032%	28	46	-45.630%
2025-01-02	24.4900	24.8000	24.4900	24.8000	+1.639%	8	36	-47.823%
2024-12-30	24.7000	24.7000	24.3600	24.4000	+1.624%	23	33	-46.967%
2024-12-27	24.4800	24.4800	23.8100	24.0100	-0.415%	8	16	-46.106%
2024-12-26	24.0000	24.1100	23.9300	24.1100	-4.704%	4	12	-46.329%
2024-12-24	25.3000	25.3000	25.3000	25.3000	+3.476%	1	10	-48.854%
2024-12-23	24.9000	24.9000	24.4500	24.4500	-0.852%	6	10	-47.076%
2024-12-18	24.6600	24.6600	24.6600	24.6600	+1.901%	1	4	-47.526%
2024-12-17	24.5200	24.5200	24.2000	24.2000	-4.912%	2	3	-46.529%
2024-12-03	25.4500	25.4500	25.4500	25.4500	0.000%	1	1	-49.155%

.dark-mode .G9S1LQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G9S1LQ{ 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