Dark

IONQ20270115P55
IONQ Jan 15 2027 55.00 Put (IONQ270115P00055000)
option OPRA

EOD

Oct 1, 2026

13.75+2.230%(+0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	13.7500	13.7500	13.7500	13.7500	+2.230%	2	1,133	0.000%
2026-09-30	13.5500	13.5500	13.3000	13.4500	+0.224%	3	1,135	+2.230%
2026-09-28	12.9500	13.6000	12.5000	13.4200	-0.959%	10	1,133	+2.459%
2026-09-25	13.3700	13.5500	13.3700	13.5500	-4.240%	2	1,132	+1.476%
2026-09-24	13.9500	14.1500	13.8400	14.1500	-6.601%	37	1,131	-2.827%
2026-09-23	14.9500	15.1500	14.9500	15.1500	-11.144%	15	1,129	-9.241%
2026-09-21	16.8500	17.0500	16.6500	17.0500	-4.213%	28	1,124	-19.355%
2026-09-18	17.8000	17.8000	17.8000	17.8000	+2.299%	1	1,099	-22.753%
2026-09-17	17.4000	17.4000	17.4000	17.4000	-8.517%	1	1,099	-20.977%
2026-09-15	19.0200	19.0200	19.0200	19.0200	-2.761%	2	1,099	-27.708%
2026-09-11	19.5000	19.5600	19.5000	19.5600	+2.141%	3	1,097	-29.703%
2026-09-10	19.1500	19.1500	19.1500	19.1500	+1.376%	1	1,095	-28.198%
2026-09-09	18.7100	18.8900	18.7100	18.8900	+14.624%	3	1,095	-27.210%
2026-09-08	16.4800	16.4800	16.4800	16.4800	-11.015%	1	1,096	-16.566%
2026-09-03	19.1300	19.1300	18.4600	18.5200	-6.275%	4	1,095	-25.756%
2026-09-02	19.4400	19.7600	19.4400	19.7600	+10.453%	8	1,091	-30.415%
2026-08-31	17.8900	17.8900	17.8900	17.8900	-1.595%	1	1,094	-23.141%
2026-08-26	18.1800	18.1800	18.1800	18.1800	+16.538%	36	1,094	-24.367%
2026-08-21	15.6500	15.6500	15.6000	15.6000	-11.111%	45	1,058	-11.859%
2026-08-20	17.5500	17.5500	17.5500	17.5500	+4.340%	10	1,103	-21.652%
2026-08-19	16.8200	16.8200	16.8200	16.8200	+11.023%	1	1,103	-18.252%
2026-08-17	15.8000	15.8000	15.1500	15.1500	-10.514%	21	1,103	-9.241%
2026-08-12	16.9500	17.1000	16.9300	16.9300	-5.944%	12	1,123	-18.783%
2026-08-10	18.0000	18.0000	18.0000	18.0000	-5.163%	1	1,132	-23.611%
2026-08-06	18.9500	19.1000	18.9500	18.9800	-4.862%	200	1,131	-27.555%
2026-08-05	19.9500	19.9500	19.9500	19.9500	-3.716%	7	941	-31.078%
2026-08-03	20.7200	20.7200	20.7200	20.7200	-12.721%	3	941	-33.639%
2026-07-30	23.7100	23.7400	23.7100	23.7400	-4.274%	24	938	-42.081%
2026-07-28	25.1900	25.1900	24.8000	24.8000	+3.247%	4	938	-44.556%
2026-07-17	24.0000	24.0200	24.0000	24.0200	+11.307%	5	935	-42.756%
2026-07-15	21.5000	21.5800	21.5000	21.5800	+0.747%	40	939	-36.284%
2026-07-14	21.2500	21.4200	21.2500	21.4200	+1.085%	7	937	-35.808%
2026-07-13	21.0700	21.1900	21.0700	21.1900	+9.509%	4	936	-35.111%
2026-07-10	19.5000	19.5000	19.3500	19.3500	+5.163%	2	932	-28.941%
2026-07-07	18.6500	18.6500	18.4000	18.4000	+11.515%	2	931	-25.272%
2026-07-06	16.4500	16.5000	16.4500	16.5000	-4.624%	154	932	-16.667%
2026-07-02	15.2300	17.3000	15.2300	17.3000	+7.788%	6	781	-20.520%
2026-07-01	15.8000	16.0500	15.0100	16.0500	+3.282%	8	781	-14.330%
2026-06-30	15.8000	15.8000	15.5400	15.5400	-0.703%	10	780	-11.519%
2026-06-29	16.4500	16.4500	15.3400	15.6500	-6.567%	9	773	-12.141%
2026-06-26	16.3000	16.7500	16.3000	16.7500	-1.471%	5	767	-17.910%
2026-06-25	17.0000	17.0000	16.3100	17.0000	+6.250%	4	767	-19.118%
2026-06-24	15.9600	16.0000	15.5500	16.0000	+11.111%	65	766	-14.063%
2026-06-23	14.4000	14.4000	14.4000	14.4000	+3.374%	2	701	-4.514%
2026-06-22	15.0700	15.0700	13.9300	13.9300	-10.990%	3	699	-1.292%
2026-06-18	15.8400	15.9000	15.6500	15.6500	+3.028%	8	693	-12.141%
2026-06-17	15.0000	15.1900	14.8500	15.1900	+0.264%	20	693	-9.480%
2026-06-16	15.1000	15.1500	14.7500	15.1500	+1.135%	5	693	-9.241%
2026-06-12	14.9800	14.9800	14.9800	14.9800	+1.905%	2	695	-8.211%
2026-06-11	16.1000	16.1000	14.7000	14.7000	-2.000%	6	696	-6.463%
2026-06-10	15.0000	15.0000	15.0000	15.0000	-5.660%	1	694	-8.333%
2026-06-09	14.4500	16.8500	14.4500	15.9000	+16.058%	27	693	-13.522%
2026-06-08	13.8000	13.8000	13.4000	13.7000	-13.836%	32	675	+0.365%
2026-06-05	14.5500	15.9000	14.5500	15.9000	+17.778%	34	667	-13.522%
2026-06-04	12.7000	13.5000	12.7000	13.5000	+7.570%	6	662	+1.852%
2026-06-03	12.5000	12.7000	12.4500	12.5500	+4.496%	12	658	+9.562%
2026-06-02	12.3500	12.4000	12.0100	12.0100	-2.753%	32	656	+14.488%
2026-06-01	12.4900	12.6500	12.3500	12.3500	-0.483%	14	625	+11.336%
2026-05-29	12.6000	12.6000	12.4100	12.4100	-0.720%	3	615	+10.798%
2026-05-28	13.1600	13.1800	12.5000	12.5000	-4.871%	6	615	+10.000%
2026-05-27	14.4000	14.6000	13.1400	13.1400	-10.000%	19	621	+4.642%
2026-05-26	13.4500	14.6000	13.4500	14.6000	+2.817%	5	614	-5.822%
2026-05-22	14.4500	14.4500	13.7800	14.2000	-5.333%	35	610	-3.169%
2026-05-21	15.2000	15.2000	14.3300	15.0000	-9.639%	35	620	-8.333%
2026-05-20	16.8000	16.8000	16.6000	16.6000	-7.778%	7	620	-17.169%
2026-05-19	18.0000	18.0000	18.0000	18.0000	0.000%	1	624	-23.611%
2026-05-18	18.0000	18.0000	18.0000	18.0000	+17.570%	1	624	-23.611%
2026-05-14	15.9000	16.0000	15.3100	15.3100	-4.611%	24	624	-10.189%
2026-05-13	16.1500	16.4000	16.0100	16.0500	-2.432%	32	586	-14.330%
2026-05-12	15.6200	16.4500	15.6200	16.4500	+3.264%	11	586	-16.413%
2026-05-11	16.2500	16.5000	15.8000	15.9300	-11.204%	16	586	-13.685%
2026-05-07	17.5000	17.9400	17.5000	17.9400	+4.000%	6	570	-23.356%
2026-05-06	18.2000	18.2000	17.2500	17.2500	-9.686%	4	564	-20.290%
2026-05-04	19.0000	19.1000	18.5500	19.1000	-2.551%	14	566	-28.010%
2026-05-01	20.1000	20.1000	19.3000	19.6000	-1.259%	4	566	-29.847%
2026-04-30	19.8500	19.8500	19.8500	19.8500	-8.525%	1	566	-30.730%
2026-04-29	21.8000	21.8900	21.6500	21.7000	+13.911%	105	565	-36.636%
2026-04-21	19.0000	19.0500	19.0000	19.0500	-2.308%	2	473	-27.822%
2026-04-20	19.2200	19.5000	19.2200	19.5000	+1.563%	2	473	-29.487%
2026-04-17	19.9500	19.9500	19.2000	19.2000	-13.318%	215	472	-28.385%
2026-04-15	22.1500	22.1500	22.1500	22.1500	-11.998%	2	302	-37.923%
2026-04-14	25.1700	25.1700	25.1700	25.1700	-10.107%	10	300	-45.371%
2026-04-13	28.0000	28.0000	28.0000	28.0000	-4.502%	3	310	-50.893%
2026-03-27	29.1300	29.3200	29.1200	29.3200	+10.433%	14	310	-53.104%
2026-03-19	26.5500	26.5500	26.5500	26.5500	+3.549%	2	312	-48.211%
2026-03-18	25.6400	25.6400	25.6400	25.6400	-2.324%	10	312	-46.373%
2026-03-16	25.3800	26.2500	25.3800	26.2500	+6.707%	12	312	-47.619%
2026-03-13	24.6000	24.6000	24.6000	24.6000	+7.564%	1	300	-44.106%
2026-02-26	23.3000	23.4500	22.8700	22.8700	-15.453%	4	300	-39.878%
2026-02-11	26.9000	27.0500	26.9000	27.0500	+5.253%	10	303	-49.168%
2026-02-10	25.7000	25.7000	25.7000	25.7000	-0.772%	10	301	-46.498%
2026-02-09	25.9000	25.9000	25.9000	25.9000	-5.818%	1	311	-46.911%
2026-02-06	27.5000	27.5000	27.5000	27.5000	-2.482%	1	312	-50.000%
2026-02-05	27.8500	28.2000	27.8500	28.2000	+17.353%	3	311	-51.241%
2026-02-02	24.0300	24.0300	24.0300	24.0300	+4.297%	2	313	-42.780%
2026-01-30	23.0400	23.0400	23.0400	23.0400	+7.916%	10	315	-40.321%
2026-01-27	21.3500	21.3500	21.3500	21.3500	+2.398%	2	325	-35.597%
2026-01-26	20.8500	20.8500	20.8500	20.8500	+7.752%	39	327	-34.053%
2026-01-22	19.3500	19.3500	19.3500	19.3500	+8.221%	1	288	-28.941%
2026-01-20	17.9700	17.9700	17.8800	17.8800	-6.387%	2	288	-23.098%
2026-01-16	19.1000	19.1000	19.1000	19.1000	-2.302%	1	286	-28.010%
2026-01-15	19.5000	19.5500	19.5000	19.5500	-1.511%	4	286	-29.668%
2026-01-14	20.1600	20.1600	19.8500	19.8500	+6.434%	51	284	-30.730%
2026-01-12	18.6400	18.6600	18.6400	18.6500	-4.847%	5	333	-26.273%
2026-01-06	19.6000	19.6000	19.6000	19.6000	+0.204%	1	328	-29.847%
2026-01-05	19.5800	19.5800	19.5600	19.5600	+0.308%	6	329	-29.703%
2025-12-26	19.5000	19.5000	19.5000	19.5000	+6.209%	1	325	-29.487%
2025-12-23	18.3600	18.3600	18.3600	18.3600	+0.879%	1	325	-25.109%
2025-12-22	18.2900	18.2900	18.2000	18.2000	-12.416%	13	326	-24.451%
2025-12-19	19.9500	20.7800	19.9500	20.7800	+3.900%	12	313	-33.831%
2025-12-16	20.1000	20.1600	19.9200	20.0000	-5.660%	11	305	-31.250%
2025-12-15	21.3300	21.3300	21.1000	21.2000	+8.607%	7	305	-35.142%
2025-12-11	19.4000	19.5200	19.4000	19.5200	+3.830%	2	302	-29.559%
2025-12-09	18.8000	18.8000	18.8000	18.8000	-2.591%	2	302	-26.862%
2025-12-08	18.8700	19.3000	18.8700	19.3000	-3.307%	9	302	-28.756%
2025-12-05	19.2000	19.9600	19.2000	19.9600	+5.608%	7	302	-31.112%
2025-12-04	19.7500	19.7500	18.8500	18.9000	-14.325%	4	307	-27.249%
2025-12-03	22.0600	22.0600	22.0600	22.0600	-13.218%	1	307	-37.670%
2025-11-21	24.5500	25.4200	24.5500	25.4200	+3.166%	7	308	-45.909%
2025-11-20	24.6400	24.6400	24.6400	24.6400	+10.742%	10	302	-44.196%
2025-11-14	22.5000	22.5000	22.2500	22.2500	+2.487%	7	292	-38.202%
2025-11-12	20.8800	21.7300	20.8000	21.7100	+7.263%	26	291	-36.665%
2025-11-10	20.3000	20.4000	19.7500	20.2400	+1.301%	9	314	-32.065%
2025-11-07	21.5800	21.5800	19.9800	19.9800	-2.059%	14	308	-31.181%
2025-11-06	20.6000	21.8000	20.2500	20.4000	0.000%	36	295	-32.598%
2025-11-05	20.2000	21.4500	20.2000	20.4000	-7.273%	6	298	-32.598%
2025-11-04	20.4300	22.0000	20.4300	22.0000	+11.675%	8	297	-37.500%
2025-10-30	19.7000	19.7000	19.7000	19.7000	+1.967%	1	291	-30.203%
2025-10-29	20.0500	20.0500	19.3200	19.3200	-4.119%	2	291	-28.830%
2025-10-28	20.1500	20.1500	20.1500	20.1500	+4.404%	1	290	-31.762%
2025-10-27	19.3000	19.3000	19.3000	19.3000	-2.966%	11	278	-28.756%
2025-10-23	19.7500	20.0000	19.7500	19.8900	-7.660%	52	278	-30.870%
2025-10-22	20.9900	21.5400	20.6000	21.5400	+6.634%	3	227	-36.165%
2025-10-21	20.0000	20.6000	19.8000	20.2000	+2.642%	17	226	-31.931%
2025-10-20	19.4500	19.9500	19.4500	19.6800	+1.391%	3	217	-30.132%
2025-10-17	18.7800	19.5600	18.7800	19.4100	+6.182%	5	217	-29.160%
2025-10-16	18.2800	18.2800	18.2800	18.2800	+3.982%	2	213	-24.781%
2025-10-15	17.4300	17.6700	17.4300	17.5800	+6.675%	3	211	-21.786%
2025-10-14	16.4800	16.4800	16.4800	16.4800	+6.805%	1	211	-16.566%
2025-10-13	15.9000	15.9000	15.4300	15.4300	-10.809%	3	212	-10.888%
2025-10-08	15.5600	17.3000	15.5600	17.3000	+8.125%	3	215	-20.520%
2025-10-07	15.2200	16.0000	15.0000	16.0000	+1.587%	27	219	-14.063%
2025-10-06	15.8000	15.8000	15.6600	15.7500	-11.517%	45	219	-12.698%
2025-10-01	17.8000	17.8000	17.8000	17.8000	-4.455%	1	206	-22.753%
2025-09-30	18.2900	18.6300	18.2900	18.6300	+3.500%	5	206	-26.194%
2025-09-29	18.0000	18.0000	18.0000	18.0000	+3.448%	3	206	-23.611%
2025-09-26	18.0000	18.0000	17.4000	17.4000	+3.633%	26	204	-20.977%
2025-09-25	17.1500	17.5200	16.7900	16.7900	+2.253%	41	178	-18.106%
2025-09-24	16.4000	16.4200	16.4000	16.4200	+1.672%	6	186	-16.261%
2025-09-23	16.1500	16.1500	16.1500	16.1500	-0.677%	10	180	-14.861%
2025-09-22	16.5200	16.5200	15.9600	16.2600	-0.307%	30	170	-15.437%
2025-09-19	16.3100	16.3100	16.3100	16.3100	-1.152%	1	155	-15.696%
2025-09-18	16.3000	16.5100	16.2900	16.5000	-4.237%	8	154	-16.667%
2025-09-17	17.2000	17.2300	17.2000	17.2300	-3.743%	3	152	-20.197%
2025-09-16	17.9000	17.9000	17.9000	17.9000	+6.168%	3	149	-23.184%
2025-09-15	17.9500	18.5500	16.7000	16.8600	-7.107%	91	147	-18.446%
2025-09-12	17.9000	18.2200	17.9000	18.1500	-18.610%	84	108	-24.242%
2025-09-05	22.3000	22.3000	22.3000	22.3000	+1.134%	15	39	-38.341%
2025-08-27	22.0500	22.0500	22.0500	22.0500	-6.170%	1	39	-37.642%
2025-08-15	23.5000	23.5000	23.5000	23.5000	-2.490%	1	38	-41.489%
2025-08-07	24.1000	24.1000	24.1000	24.1000	0.000%	1	37	-42.946%
2025-07-16	24.1000	24.1000	24.1000	24.1000	-2.705%	10	37	-42.946%
2025-07-03	24.7700	24.7700	24.7700	24.7700	-12.904%	1	36	-44.489%
2025-06-12	28.4400	28.4400	28.4400	28.4400	+1.571%	1	36	-51.653%
2025-06-11	28.0000	28.0000	28.0000	28.0000	+6.061%	25	35	-50.893%
2025-05-22	26.2000	26.4000	26.2000	26.4000	-12.871%	2	10	-47.917%
2025-05-12	30.3000	30.3000	30.3000	30.3000	-9.606%	10	10	-54.620%
2025-02-25	33.5200	33.5200	33.5200	33.5200	+2.980%	1	12	-58.980%
2025-02-21	32.5500	32.5500	32.5500	32.5500	-0.913%	8	12	-57.757%
2025-02-18	32.5300	32.8500	32.5300	32.8500	+5.968%	5	16	-58.143%
2025-02-07	31.0000	31.0000	31.0000	31.0000	+2.990%	2	13	-55.645%
2025-02-05	30.1000	30.1000	30.1000	30.1000	-1.473%	10	12	-54.319%
2025-02-04	30.7000	30.7000	30.5500	30.5500	-11.960%	2	2	-54.992%
2025-01-15	34.7000	34.7000	34.7000	34.7000	-1.839%	1	1	-60.375%
2024-12-02	34.8000	35.3500	34.8000	35.3500	0.000%	2	0	-61.103%

.dark-mode .PqrvfP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PqrvfP{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115P55IONQ Jan 15 2027 55.00 Put (IONQ270115P00055000)option OPRA

IONQ20270115P55
IONQ Jan 15 2027 55.00 Put (IONQ270115P00055000)
option OPRA