Dark

IONQ20270115P5
IONQ Jan 15 2027 5.00 Put (IONQ270115P00005000)
option OPRA

EOD

Aug 3, 2026

0.0400-20.000%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0400	0.0400	0.0400	0.0400	-20.000%	10	7,022	0.000%
2026-07-31	0.0800	0.0800	0.0500	0.0500	-16.667%	2	7,032	-20.000%
2026-07-30	0.0600	0.0600	0.0600	0.0600	0.000%	1	7,030	-33.333%
2026-07-14	0.0600	0.0600	0.0600	0.0600	+100.000%	1	7,031	-33.333%
2026-06-29	0.0100	0.0300	0.0100	0.0300	-40.000%	3,849	7,030	+33.333%
2026-06-25	0.0500	0.0500	0.0500	0.0500	-54.545%	1	4,159	-20.000%
2026-06-23	0.1100	0.1100	0.1100	0.1100	+120.000%	46	4,159	-63.636%
2026-06-18	0.0500	0.0500	0.0500	0.0500	0.000%	96	4,017	-20.000%
2026-06-09	0.0500	0.0500	0.0500	0.0500	-50.000%	1	4,017	-20.000%
2026-06-08	0.0500	0.1000	0.0500	0.1000	+100.000%	2	4,017	-60.000%
2026-06-05	0.0500	0.0500	0.0500	0.0500	0.000%	2	4,017	-20.000%
2026-06-04	0.0500	0.0500	0.0500	0.0500	-50.000%	1	4,015	-20.000%
2026-06-01	0.0500	0.1000	0.0500	0.1000	0.000%	2	4,014	-60.000%
2026-05-29	0.1000	0.1000	0.1000	0.1000	+25.000%	10	4,012	-60.000%
2026-05-28	0.0800	0.0800	0.0800	0.0800	-11.111%	2	4,012	-50.000%
2026-05-27	0.0800	0.0900	0.0800	0.0900	+125.000%	5	4,011	-55.556%
2026-05-20	0.1000	0.1000	0.0400	0.0400	-42.857%	80	4,010	0.000%
2026-05-18	0.0700	0.0700	0.0700	0.0700	+40.000%	2	4,076	-42.857%
2026-05-15	0.0500	0.0500	0.0500	0.0500	+25.000%	20	4,076	-20.000%
2026-05-14	0.0400	0.0400	0.0400	0.0400	0.000%	4	4,098	0.000%
2026-05-12	0.0400	0.0400	0.0400	0.0400	-69.231%	100	4,100	0.000%
2026-05-08	0.1300	0.1300	0.1300	0.1300	+44.444%	2	4,100	-69.231%
2026-05-06	0.0900	0.0900	0.0900	0.0900	-10.000%	2	4,102	-55.556%
2026-05-04	0.1000	0.1000	0.1000	0.1000	0.000%	2	4,103	-60.000%
2026-04-28	0.1100	0.1100	0.1000	0.1000	-9.091%	2	4,105	-60.000%
2026-04-22	0.1100	0.1100	0.1100	0.1100	+10.000%	6	4,105	-63.636%
2026-04-20	0.1000	0.1000	0.1000	0.1000	-44.444%	1	4,105	-60.000%
2026-04-16	0.1800	0.1800	0.1800	0.1800	0.000%	1	4,106	-77.778%
2026-04-14	0.1800	0.1800	0.1800	0.1800	+80.000%	1	4,107	-77.778%
2026-04-10	0.1000	0.1000	0.1000	0.1000	-9.091%	20	4,107	-60.000%
2026-04-09	0.0200	0.1100	0.0200	0.1100	-31.250%	3	4,107	-63.636%
2026-03-27	0.1400	0.1600	0.1400	0.1600	+14.286%	2,505	4,108	-75.000%
2026-03-26	0.1300	0.1400	0.1300	0.1400	-22.222%	10	2,295	-71.429%
2026-03-12	0.1800	0.1800	0.1800	0.1800	+5.882%	2	2,295	-77.778%
2026-03-09	0.1700	0.1700	0.1700	0.1700	+6.250%	2	2,295	-76.471%
2026-03-05	0.1700	0.1700	0.1100	0.1600	+23.077%	124	2,297	-75.000%
2026-03-04	0.1100	0.1300	0.1100	0.1300	-18.750%	4	2,297	-69.231%
2026-03-02	0.1600	0.1600	0.1600	0.1600	-15.789%	1	2,295	-75.000%
2026-02-20	0.1900	0.1900	0.1900	0.1900	-24.000%	101	2,295	-78.947%
2026-02-09	0.2500	0.2500	0.2500	0.2500	+25.000%	10	2,395	-84.000%
2026-02-05	0.1700	0.2000	0.1700	0.2000	+33.333%	12	2,395	-80.000%
2026-02-04	0.1500	0.2000	0.1400	0.1500	+15.385%	184	2,395	-73.333%
2026-02-02	0.1300	0.1300	0.1300	0.1300	-13.333%	1	2,498	-69.231%
2026-01-30	0.1500	0.1500	0.1500	0.1500	+25.000%	5	2,498	-73.333%
2026-01-29	0.1200	0.1200	0.1200	0.1200	+20.000%	20	2,498	-66.667%
2026-01-15	0.1000	0.1000	0.1000	0.1000	-16.667%	13	2,518	-60.000%
2026-01-12	0.1600	0.1600	0.1200	0.1200	+71.429%	141	2,531	-66.667%
2026-01-06	0.1000	0.1000	0.0700	0.0700	-53.333%	10	2,470	-42.857%
2026-01-02	0.1500	0.1500	0.1500	0.1500	-16.667%	1	2,478	-73.333%
2025-12-31	0.1800	0.1800	0.1800	0.1800	-14.286%	1	2,479	-77.778%
2025-12-19	0.2100	0.2100	0.2100	0.2100	+16.667%	10	2,479	-80.952%
2025-12-16	0.1800	0.1800	0.1800	0.1800	+20.000%	1	2,479	-77.778%
2025-12-10	0.1500	0.1500	0.1500	0.1500	-25.000%	10	2,479	-73.333%
2025-12-04	0.2000	0.2000	0.2000	0.2000	+25.000%	21	2,485	-80.000%
2025-12-02	0.1600	0.1600	0.1600	0.1600	-36.000%	4	2,485	-75.000%
2025-12-01	0.2500	0.2500	0.2500	0.2500	+4.167%	5	2,481	-84.000%
2025-11-26	0.2400	0.2400	0.2400	0.2400	0.000%	3	2,479	-83.333%
2025-11-25	0.2400	0.2400	0.2400	0.2400	-38.462%	5	2,479	-83.333%
2025-11-24	0.2500	0.3900	0.2500	0.3900	-2.500%	3	2,476	-89.744%
2025-11-21	0.4000	0.4000	0.4000	0.4000	+53.846%	100	2,476	-90.000%
2025-11-14	0.2600	0.2600	0.2600	0.2600	0.000%	2	2,376	-84.615%
2025-11-13	0.2800	0.2800	0.2600	0.2600	+23.810%	6	2,374	-84.615%
2025-11-12	0.2500	0.2500	0.2100	0.2100	+5.000%	2	2,374	-80.952%
2025-11-11	0.2000	0.2000	0.2000	0.2000	-16.667%	3	2,373	-80.000%
2025-11-10	0.2400	0.2400	0.2400	0.2400	-4.000%	20	2,373	-83.333%
2025-11-07	0.2800	0.2800	0.1000	0.2500	-16.667%	45	2,353	-84.000%
2025-11-06	0.2500	0.3000	0.2500	0.3000	+25.000%	4	2,368	-86.667%
2025-11-05	0.2800	0.2800	0.2400	0.2400	+4.348%	24	2,364	-83.333%
2025-11-04	0.2300	0.2300	0.2300	0.2300	-8.000%	2	2,360	-82.609%
2025-11-03	0.2400	0.2500	0.2400	0.2500	-21.875%	2	2,357	-84.000%
2025-10-31	0.3200	0.3200	0.3200	0.3200	+28.000%	10	2,357	-87.500%
2025-10-30	0.1700	0.2500	0.1700	0.2500	0.000%	2	2,357	-84.000%
2025-10-29	0.2500	0.2500	0.2500	0.2500	-10.714%	5	2,356	-84.000%
2025-10-28	0.2800	0.2800	0.2800	0.2800	+7.692%	35	2,351	-85.714%
2025-10-27	0.2100	0.2600	0.1700	0.2600	-7.143%	9	2,315	-84.615%
2025-10-24	0.2300	0.2900	0.1800	0.2800	+40.000%	202	2,315	-85.714%
2025-10-23	0.2500	0.3000	0.2000	0.2000	-4.762%	13	2,240	-80.000%
2025-10-22	0.2700	0.2700	0.2100	0.2100	-22.222%	3	2,230	-80.952%
2025-10-21	0.2800	0.2800	0.2700	0.2700	-18.182%	300	2,228	-85.185%
2025-10-20	0.2000	0.3300	0.1800	0.3300	+26.923%	3	1,928	-87.879%
2025-10-17	0.2400	0.2600	0.2400	0.2600	+13.043%	40	1,929	-84.615%
2025-10-15	0.2500	0.3500	0.2200	0.2300	-23.333%	38	1,913	-82.609%
2025-10-14	0.2900	0.3000	0.2900	0.3000	+76.471%	11	1,899	-86.667%
2025-10-13	0.2200	0.2200	0.1700	0.1700	-43.333%	2	1,890	-76.471%
2025-10-10	0.2300	0.3000	0.1900	0.3000	+30.435%	18	1,888	-86.667%
2025-10-09	0.1400	0.2300	0.1400	0.2300	0.000%	12	1,882	-82.609%
2025-10-08	0.3500	0.3500	0.2300	0.2300	-8.000%	107	1,892	-82.609%
2025-10-07	0.2300	0.2500	0.2300	0.2500	+8.696%	9	1,787	-84.000%
2025-10-06	0.2500	0.3000	0.2300	0.2300	-8.000%	965	1,787	-82.609%
2025-10-02	0.2500	0.2500	0.2500	0.2500	+8.696%	1	1,311	-84.000%
2025-09-30	0.2200	0.2300	0.2200	0.2300	+4.545%	70	1,310	-82.609%
2025-09-29	0.1800	0.2200	0.1800	0.2200	+15.789%	2	1,248	-81.818%
2025-09-26	0.2300	0.2300	0.1800	0.1900	-17.391%	21	1,247	-78.947%
2025-09-25	0.1500	0.2900	0.1500	0.2300	+4.545%	702	1,233	-82.609%
2025-09-24	0.2500	0.2500	0.2200	0.2200	+37.500%	12	878	-81.818%
2025-09-22	0.2000	0.2000	0.1600	0.1600	0.000%	2	871	-75.000%
2025-09-19	0.1600	0.1600	0.1600	0.1600	0.000%	1	869	-75.000%
2025-09-18	0.1400	0.1600	0.1400	0.1600	+6.667%	11	869	-75.000%
2025-09-16	0.1300	0.1500	0.1300	0.1500	-25.000%	11	879	-73.333%
2025-09-15	0.1300	0.2000	0.1300	0.2000	+66.667%	21	888	-80.000%
2025-09-12	0.1200	0.1500	0.1200	0.1200	-7.692%	6	868	-66.667%
2025-09-11	0.1300	0.1300	0.1300	0.1300	-40.909%	1	865	-69.231%
2025-09-05	0.1700	0.2200	0.1700	0.2200	+29.412%	3	866	-81.818%
2025-09-04	0.1900	0.1900	0.1700	0.1700	-10.526%	141	869	-76.471%
2025-09-02	0.1900	0.1900	0.1900	0.1900	0.000%	1	869	-78.947%
2025-08-29	0.1900	0.1900	0.1900	0.1900	-5.000%	2	869	-78.947%
2025-08-19	0.2000	0.2000	0.2000	0.2000	+5.263%	1	869	-80.000%
2025-08-18	0.1900	0.1900	0.1900	0.1900	-17.391%	2	870	-78.947%
2025-08-13	0.2300	0.2300	0.2300	0.2300	-45.238%	3	870	-82.609%
2025-08-11	0.1500	0.4200	0.1500	0.4200	+90.909%	7	867	-90.476%
2025-08-08	0.2000	0.2500	0.2000	0.2200	0.000%	8	865	-81.818%
2025-08-07	0.2000	0.2200	0.2000	0.2200	+15.789%	7	862	-81.818%
2025-08-06	0.2100	0.2100	0.1900	0.1900	-36.667%	21	861	-78.947%
2025-08-04	0.3000	0.3000	0.3000	0.3000	+20.000%	1	861	-86.667%
2025-08-01	0.2500	0.2500	0.2500	0.2500	0.000%	4	861	-84.000%
2025-07-31	0.2500	0.2500	0.2500	0.2500	+2,400.000%	5	865	-84.000%
2025-07-30	0.0100	0.0100	0.0100	0.0100	-95.238%	10	865	+300.000%
2025-07-29	0.2500	0.2500	0.2000	0.2100	-16.000%	20	865	-80.952%
2025-07-28	0.2500	0.2500	0.2500	0.2500	-16.667%	1	870	-84.000%
2025-07-22	0.3000	0.3000	0.3000	0.3000	+15.385%	5	870	-86.667%
2025-07-21	0.2000	0.2600	0.2000	0.2600	-3.704%	4	865	-84.615%
2025-07-18	0.2200	0.2700	0.2200	0.2700	+8.000%	4	861	-85.185%
2025-07-17	0.2500	0.2500	0.2500	0.2500	-16.667%	1	861	-84.000%
2025-07-15	0.3000	0.3000	0.3000	0.3000	-38.776%	5	860	-86.667%
2025-07-11	0.3000	0.4900	0.3000	0.4900	+96.000%	4	855	-91.837%
2025-07-10	0.3500	0.3500	0.2500	0.2500	-30.556%	9	851	-84.000%
2025-07-09	0.3500	0.3600	0.3500	0.3600	-5.263%	13	854	-88.889%
2025-07-08	0.6000	0.6000	0.3800	0.3800	+26.667%	6	849	-89.474%
2025-07-07	0.3500	0.3500	0.3000	0.3000	-25.000%	6	845	-86.667%
2025-07-03	0.4000	0.4000	0.4000	0.4000	+2.564%	3	838	-90.000%
2025-06-30	0.3900	0.3900	0.3900	0.3900	-37.097%	2	838	-89.744%
2025-06-27	0.6200	0.6200	0.6200	0.6200	+58.974%	3	836	-93.548%
2025-06-26	0.3800	0.3900	0.3400	0.3900	-15.217%	302	833	-89.744%
2025-06-18	0.4700	0.4700	0.4600	0.4600	+2.222%	2	530	-91.304%
2025-06-17	0.4500	0.4500	0.4500	0.4500	+4.651%	1	530	-91.111%
2025-06-16	0.4800	0.5000	0.4300	0.4300	-4.444%	30	529	-90.698%
2025-06-13	0.4800	0.4800	0.4000	0.4500	-4.255%	80	510	-91.111%
2025-06-12	0.5000	0.5000	0.3000	0.4700	-2.083%	18	511	-91.489%
2025-06-11	0.5000	0.5000	0.4200	0.4800	+26.316%	15	495	-91.667%
2025-06-10	0.4500	0.4500	0.3800	0.3800	-26.923%	29	480	-89.474%
2025-06-09	0.6500	0.6500	0.5200	0.5200	+8.333%	300	465	-92.308%
2025-06-02	0.4800	0.4800	0.4800	0.4800	-5.882%	1	311	-91.667%
2025-05-30	0.5000	0.5100	0.5000	0.5100	+4.082%	22	312	-92.157%
2025-05-23	0.5100	0.5100	0.4900	0.4900	+13.953%	136	290	-91.837%
2025-05-22	0.4000	0.4600	0.4000	0.4300	-57.000%	10	290	-90.698%
2025-05-19	1.0000	1.0000	1.0000	1.0000	+16.279%	3	287	-96.000%
2025-05-08	0.8600	0.8600	0.8600	0.8600	+26.471%	2	287	-95.349%
2025-05-06	0.6900	0.6900	0.6800	0.6800	-5.556%	3	287	-94.118%
2025-05-02	0.7200	0.7200	0.7200	0.7200	-10.000%	6	290	-94.444%
2025-04-30	0.8000	0.8000	0.8000	0.8000	+15.942%	5	293	-95.000%
2025-04-24	0.6900	0.6900	0.6900	0.6900	-12.658%	3	288	-94.203%
2025-04-23	0.7900	0.7900	0.7900	0.7900	-14.130%	2	285	-94.937%
2025-04-21	0.9200	0.9200	0.9200	0.9200	-1.075%	1	287	-95.652%
2025-04-16	0.9300	0.9300	0.9300	0.9300	+3.333%	1	288	-95.699%
2025-04-14	0.9000	0.9000	0.9000	0.9000	-4.255%	1	288	-95.556%
2025-04-11	0.9400	0.9400	0.9400	0.9400	+9.302%	2	287	-95.745%
2025-04-10	0.8600	0.8600	0.8600	0.8600	-3.371%	2	286	-95.349%
2025-04-09	1.0500	1.0700	0.8900	0.8900	-7.292%	24	284	-95.506%
2025-04-08	1.0400	1.1300	0.9600	0.9600	+1.053%	42	264	-95.833%
2025-04-04	0.9300	0.9500	0.9300	0.9500	+17.284%	6	244	-95.789%
2025-04-03	0.8100	0.8100	0.8100	0.8100	+6.579%	1	243	-95.062%
2025-04-01	0.7400	0.7600	0.7400	0.7600	+4.110%	2	242	-94.737%
2025-03-27	0.7200	0.7300	0.7200	0.7300	+4.286%	2	240	-94.521%
2025-03-26	0.7000	0.7000	0.7000	0.7000	-12.500%	1	238	-94.286%
2025-03-25	0.8000	0.8000	0.8000	0.8000	+21.212%	2	237	-95.000%
2025-03-24	0.8000	0.8000	0.6600	0.6600	-13.158%	3	237	-93.939%
2025-03-21	0.7600	0.7600	0.7600	0.7600	+18.750%	4	235	-94.737%
2025-03-19	0.6400	0.6400	0.6400	0.6400	+12.281%	1	233	-93.750%
2025-03-14	0.5700	0.5700	0.5700	0.5700	-28.750%	20	232	-92.982%
2025-03-13	0.5000	0.8000	0.5000	0.8000	-21.569%	10	222	-95.000%
2025-03-11	1.0200	1.0200	1.0200	1.0200	+27.500%	1	222	-96.078%
2025-03-04	0.8000	0.8000	0.8000	0.8000	+1.266%	1	223	-95.000%
2025-03-03	0.7900	0.7900	0.7900	0.7900	+12.857%	5	223	-94.937%
2025-02-19	0.7000	0.7000	0.7000	0.7000	-6.667%	1	228	-94.286%
2025-02-14	0.7500	0.7500	0.7500	0.7500	+10.294%	20	227	-94.667%
2025-02-13	0.6800	0.6800	0.6800	0.6800	-15.000%	1	227	-94.118%
2025-02-05	0.8000	0.8000	0.8000	0.8000	0.000%	1	228	-95.000%
2025-02-04	0.6700	0.8000	0.6700	0.8000	-5.882%	2	228	-95.000%
2025-02-03	0.8500	0.8500	0.8500	0.8500	-5.556%	1	229	-95.294%
2025-01-28	0.9000	0.9000	0.9000	0.9000	0.000%	10	229	-95.556%
2025-01-27	0.9000	0.9000	0.9000	0.9000	+8.434%	1	229	-95.556%
2025-01-24	0.8300	0.8300	0.8300	0.8300	-4.598%	2	230	-95.181%
2025-01-22	0.8700	0.8700	0.8700	0.8700	-3.333%	5	229	-95.402%
2025-01-21	0.9000	0.9000	0.9000	0.9000	-9.091%	1	213	-95.556%
2025-01-17	0.9200	0.9900	0.9200	0.9900	-1.000%	24	213	-95.960%
2025-01-15	1.0000	1.0000	1.0000	1.0000	-7.407%	3	213	-96.000%
2025-01-13	1.1000	1.1500	0.9700	1.0800	+9.091%	26	213	-96.296%
2025-01-10	0.9900	0.9900	0.9900	0.9900	-5.714%	20	187	-95.960%
2025-01-08	1.0000	1.1500	1.0000	1.0500	+25.000%	5	180	-96.190%
2025-01-02	1.1000	1.1000	0.8400	0.8400	-6.667%	2	180	-95.238%
2024-12-26	0.8200	0.9000	0.8100	0.9000	-4.255%	4	180	-95.556%
2024-12-23	0.9400	0.9400	0.9400	0.9400	-5.051%	3	179	-95.745%
2024-12-20	0.9900	0.9900	0.9900	0.9900	+41.429%	1	179	-95.960%
2024-12-18	0.7000	0.7000	0.7000	0.7000	-30.000%	1	178	-94.286%
2024-12-11	1.0200	1.0500	0.0600	1.0000	0.000%	5	177	-96.000%
2024-11-18	0.6500	1.0000	0.6500	1.0000	+11.111%	8	172	-96.000%
2024-11-14	1.0100	1.0100	0.9000	0.9000	+12.500%	3	169	-95.556%
2024-11-13	0.8000	0.8000	0.8000	0.8000	+40.351%	1	166	-95.000%
2024-11-08	0.6800	0.6800	0.5700	0.5700	-10.938%	6	165	-92.982%
2024-11-07	0.8500	0.8500	0.6400	0.6400	-32.632%	6	166	-93.750%
2024-11-01	0.9100	0.9500	0.9000	0.9500	+10.465%	8	170	-95.789%
2024-10-28	0.8700	0.8700	0.8600	0.8600	-14.000%	8	167	-95.349%
2024-10-25	1.0000	1.0000	1.0000	1.0000	+8.696%	2	167	-96.000%
2024-10-23	0.9200	0.9200	0.9200	0.9200	+6.977%	1	166	-95.652%
2024-10-21	0.8300	0.8600	0.7800	0.8600	-15.686%	141	166	-95.349%
2024-10-09	1.0200	1.0200	1.0200	1.0200	-7.273%	1	25	-96.078%
2024-10-04	1.1000	1.1000	1.1000	1.1000	-8.333%	2	24	-96.364%
2024-09-30	1.9300	1.9300	1.0600	1.2000	+27.660%	25	24	-96.667%
2024-09-27	1.0500	1.0500	0.9400	0.9400	-41.615%	4	3	-95.745%
2024-09-24	1.6100	1.6100	1.6100	1.6100	0.000%	2	2	-97.516%

.dark-mode .QgPms2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QgPms2{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115P5IONQ Jan 15 2027 5.00 Put (IONQ270115P00005000)option OPRA

IONQ20270115P5
IONQ Jan 15 2027 5.00 Put (IONQ270115P00005000)
option OPRA