Dark

IONQ20270115P60
IONQ Jan 15 2027 60.00 Put (IONQ270115P00060000)
option OPRA

EOD

Aug 4, 2026

23.50-5.622%(-1.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	23.5000	23.5000	23.5000	23.5000	-5.622%	1	1,201	0.000%
2026-08-03	25.1600	25.1600	24.9000	24.9000	-10.753%	2	1,201	-5.622%
2026-07-30	28.1600	28.1600	27.9000	27.9000	-7.155%	5	1,200	-15.771%
2026-07-29	30.0500	30.0500	30.0500	30.0500	+6.523%	1	1,200	-21.797%
2026-07-23	28.1400	28.2100	28.1400	28.2100	+1.804%	5	1,201	-16.696%
2026-07-21	27.7100	27.7100	27.7100	27.7100	-3.449%	20	1,196	-15.193%
2026-07-17	28.9100	28.9100	28.7000	28.7000	+10.555%	11	1,216	-18.118%
2026-07-15	25.9600	25.9600	25.9600	25.9600	+1.924%	1	1,216	-9.476%
2026-07-14	25.4700	25.4700	25.4700	25.4700	+10.022%	2	1,216	-7.735%
2026-07-10	23.0000	23.4000	23.0000	23.1500	+3.348%	3	1,214	+1.512%
2026-07-08	22.3500	22.4000	22.3500	22.4000	+21.739%	19	1,212	+4.911%
2026-07-01	18.4000	18.4000	18.4000	18.4000	-2.439%	1	1,216	+27.717%
2026-06-30	18.2700	18.8600	18.2700	18.8600	-0.737%	7	1,217	+24.602%
2026-06-29	18.5000	19.0000	18.5000	19.0000	-3.797%	9	1,218	+23.684%
2026-06-26	20.9800	20.9800	19.6800	19.7500	+3.403%	31	1,215	+18.987%
2026-06-24	19.1000	19.1000	19.1000	19.1000	+7.003%	5	1,220	+23.037%
2026-06-23	17.8000	18.5500	17.8000	17.8500	+1.709%	61	1,220	+31.653%
2026-06-22	18.0000	18.0000	17.5500	17.5500	-5.999%	14	1,163	+33.903%
2026-06-18	19.1800	19.1800	18.6700	18.6700	+4.011%	15	1,125	+25.870%
2026-06-17	18.1200	18.1200	17.9500	17.9500	+2.571%	44	1,125	+30.919%
2026-06-16	17.3900	17.5000	17.3900	17.5000	+7.034%	5	1,125	+34.286%
2026-06-15	16.4000	16.4000	16.3000	16.3500	-9.669%	26	1,122	+43.731%
2026-06-11	19.0000	19.0000	18.1000	18.1000	-3.209%	5	1,114	+29.834%
2026-06-10	18.7000	18.7000	18.7000	18.7000	-1.319%	1	1,114	+25.668%
2026-06-09	18.8000	18.9500	18.8000	18.9500	+13.541%	4	1,113	+24.011%
2026-06-08	17.4300	17.6000	16.6500	16.6900	-11.693%	22	1,111	+40.803%
2026-06-05	16.8000	18.9500	16.8000	18.9000	+18.495%	70	1,106	+24.339%
2026-06-04	15.8100	16.1000	15.4000	15.9500	+5.142%	89	1,099	+47.335%
2026-06-03	15.1700	15.1700	15.1700	15.1700	+3.197%	2	1,078	+54.911%
2026-06-02	14.8500	15.5000	14.7000	14.7000	-2.000%	41	1,076	+59.864%
2026-06-01	14.7000	15.0000	14.7000	15.0000	+1.764%	21	1,058	+56.667%
2026-05-29	15.9500	15.9500	14.7300	14.7400	-3.974%	31	1,058	+59.430%
2026-05-28	16.0000	16.0000	15.3500	15.3500	-7.139%	21	1,076	+53.094%
2026-05-27	17.5500	17.5500	16.3700	16.5300	-4.174%	14	1,071	+42.166%
2026-05-26	16.9500	17.2500	16.7300	17.2500	+0.583%	16	1,073	+36.232%
2026-05-22	16.7800	17.1800	16.5500	17.1500	-5.510%	13	1,062	+37.026%
2026-05-21	18.2500	18.4000	17.4500	18.1500	-10.149%	366	1,060	+29.477%
2026-05-20	20.2000	20.2000	20.2000	20.2000	-8.804%	1	1,060	+16.337%
2026-05-19	22.5500	22.5500	22.1500	22.1500	+8.049%	2	1,031	+6.095%
2026-05-15	20.5000	20.5000	20.5000	20.5000	+12.452%	1	1,031	+14.634%
2026-05-14	18.2300	18.2300	18.2300	18.2300	-10.856%	2	1,030	+28.908%
2026-05-12	19.0000	20.4500	19.0000	20.4500	+7.124%	12	1,030	+14.914%
2026-05-11	22.0000	22.0000	19.0000	19.0900	-15.531%	22	1,030	+23.101%
2026-05-08	22.3500	22.6000	22.3500	22.6000	+9.976%	2	1,022	+3.982%
2026-05-06	21.8500	21.8500	20.5500	20.5500	-9.151%	27	1,020	+14.355%
2026-05-05	23.1000	23.1000	22.6200	22.6200	-1.780%	22	1,014	+3.890%
2026-05-04	23.0500	23.0500	22.9500	23.0300	-2.000%	29	1,027	+2.041%
2026-05-01	23.8000	23.9000	23.1500	23.5000	+5.145%	13	990	0.000%
2026-04-22	22.3500	22.3500	22.3500	22.3500	-2.188%	2	990	+5.145%
2026-04-21	22.8500	22.9000	22.7000	22.8500	-0.738%	71	990	+2.845%
2026-04-20	22.9200	23.2000	22.9100	23.0200	-0.989%	39	964	+2.085%
2026-04-17	23.7000	23.8000	23.2500	23.2500	-3.326%	85	952	+1.075%
2026-04-16	25.8000	25.8000	24.0500	24.0500	-4.941%	37	873	-2.287%
2026-04-15	26.1000	26.1000	25.3000	25.3000	-15.751%	57	836	-7.115%
2026-04-14	29.4300	30.0300	29.4300	30.0300	-9.000%	25	779	-21.745%
2026-04-10	33.0000	33.0000	33.0000	33.0000	-1.698%	3	792	-28.788%
2026-03-31	33.5700	33.5700	33.5700	33.5700	-1.265%	1	795	-29.997%
2026-03-30	34.0000	34.0000	34.0000	34.0000	+11.039%	1	796	-30.882%
2026-03-23	30.6800	30.6800	30.6200	30.6200	+2.752%	6	795	-23.253%
2026-03-17	29.8000	29.8000	29.8000	29.8000	-1.520%	4	791	-21.141%
2026-03-16	30.2600	30.2600	30.2600	30.2600	+2.230%	1	787	-22.340%
2026-03-09	29.6500	29.6500	29.6000	29.6000	+5.488%	14	786	-20.608%
2026-03-02	28.0600	28.0600	28.0600	28.0600	-11.343%	1	773	-16.251%
2026-02-20	31.6500	31.6500	31.6500	31.6500	-2.615%	3	773	-25.750%
2026-02-12	32.5000	32.5000	32.5000	32.5000	+6.908%	4	776	-27.692%
2026-02-11	30.4000	30.4000	30.4000	30.4000	+0.662%	1	778	-22.697%
2026-02-09	30.2000	30.2000	30.2000	30.2000	-6.530%	1	779	-22.185%
2026-02-06	32.3100	32.3100	32.3100	32.3100	-0.216%	9	780	-27.267%
2026-02-05	31.6000	32.4800	31.6000	32.3800	+5.507%	12	771	-27.424%
2026-02-04	30.7200	30.8300	30.5900	30.6900	+8.445%	6	781	-23.428%
2026-02-03	28.3400	28.3400	28.3000	28.3000	+1.799%	2	783	-16.961%
2026-02-02	27.8000	27.8000	27.8000	27.8000	+1.275%	1	782	-15.468%
2026-01-30	26.4000	27.4500	26.3500	27.4500	+8.498%	16	781	-14.390%
2026-01-29	25.3500	25.3500	25.3000	25.3000	+6.751%	12	789	-7.115%
2026-01-28	23.7000	23.7000	23.7000	23.7000	-3.265%	3	794	-0.844%
2026-01-26	22.3000	24.5000	22.3000	24.5000	+6.754%	44	791	-4.082%
2026-01-20	22.9500	22.9500	22.9500	22.9500	+1.549%	7	779	+2.397%
2026-01-16	22.6000	22.6500	22.6000	22.6000	-3.336%	24	773	+3.982%
2026-01-14	23.3800	23.3800	23.3800	23.3800	+4.609%	50	773	+0.513%
2026-01-09	22.3500	22.3500	22.3500	22.3500	+0.224%	2	773	+5.145%
2026-01-08	22.7000	22.7000	22.3000	22.3000	-4.292%	2	774	+5.381%
2026-01-07	23.3000	23.3000	23.3000	23.3000	-3.957%	2	774	+0.858%
2025-12-26	24.2600	24.2600	24.2600	24.2600	+12.211%	20	775	-3.133%
2025-12-22	21.6200	21.6200	21.6200	21.6200	-9.917%	1	775	+8.696%
2025-12-19	24.0000	24.0000	24.0000	24.0000	+7.143%	5	774	-2.083%
2025-12-08	22.4000	22.4000	22.4000	22.4000	+0.674%	3	779	+4.911%
2025-12-04	22.4300	22.4400	22.2500	22.2500	-10.822%	6	776	+5.618%
2025-12-01	24.9500	24.9500	24.9500	24.9500	0.000%	1	778	-5.812%
2025-11-28	25.6500	25.6500	24.9500	24.9500	-6.026%	2	778	-5.812%
2025-11-25	26.2100	26.6500	26.2100	26.5500	-5.179%	13	779	-11.488%
2025-11-24	28.0000	28.0000	28.0000	28.0000	-3.114%	58	778	-16.071%
2025-11-21	28.9000	28.9500	28.9000	28.9000	-0.345%	216	720	-18.685%
2025-11-20	29.0000	29.0000	29.0000	29.0000	+11.667%	25	760	-18.966%
2025-11-18	26.1700	26.1700	25.9700	25.9700	-4.697%	7	760	-9.511%
2025-11-13	27.2500	27.2500	27.2500	27.2500	+11.315%	1	761	-13.761%
2025-11-12	24.4000	24.4800	24.4000	24.4800	+2.213%	2	761	-4.003%
2025-11-11	23.9500	23.9500	23.9500	23.9500	+0.125%	2	762	-1.879%
2025-11-10	23.9200	23.9200	23.9200	23.9200	+4.045%	1	760	-1.756%
2025-11-07	24.7600	24.7600	22.9900	22.9900	-2.914%	11	760	+2.218%
2025-11-06	24.4700	24.4700	23.6800	23.6800	-4.013%	2	769	-0.760%
2025-11-05	24.6700	24.6700	24.6700	24.6700	+0.081%	10	769	-4.743%
2025-11-04	24.6500	24.6500	24.4700	24.6500	+8.590%	3	774	-4.665%
2025-10-31	22.7000	22.7000	22.7000	22.7000	-1.518%	1	776	+3.524%
2025-10-30	23.0500	23.0500	23.0500	23.0500	+0.655%	1	777	+1.952%
2025-10-29	23.7000	23.7000	22.9000	22.9000	-4.583%	5	776	+2.620%
2025-10-28	24.0000	24.0000	24.0000	24.0000	+13.744%	1	772	-2.083%
2025-10-27	22.8500	22.8500	21.1000	21.1000	-10.213%	27	752	+11.374%
2025-10-24	23.0000	23.5000	22.6400	23.5000	-2.692%	114	752	0.000%
2025-10-23	23.2000	24.1500	23.1000	24.1500	-3.400%	68	847	-2.692%
2025-10-22	25.0000	25.0000	25.0000	25.0000	+2.627%	1	808	-6.000%
2025-10-21	23.0000	24.3600	23.0000	24.3600	+5.455%	106	807	-3.530%
2025-10-20	22.0400	23.1000	22.0400	23.1000	+1.762%	4	705	+1.732%
2025-10-17	22.2000	22.7000	22.0700	22.7000	+4.801%	6	704	+3.524%
2025-10-16	21.9000	22.0000	21.6400	21.6600	-2.212%	7	700	+8.495%
2025-10-15	19.8000	22.1500	19.7400	22.1500	+16.090%	18	699	+6.095%
2025-10-14	19.0800	19.0800	19.0800	19.0800	+3.303%	1	688	+23.166%
2025-10-13	19.7900	19.7900	18.4700	18.4700	-9.238%	14	687	+27.233%
2025-10-10	20.0000	20.3500	17.5000	20.3500	+3.038%	4	684	+15.479%
2025-10-09	19.7500	19.7500	19.7500	19.7500	-0.754%	1	682	+18.987%
2025-10-08	19.2000	19.9000	19.1100	19.9000	+7.047%	8	681	+18.090%
2025-10-07	18.0000	19.0000	17.7000	18.5900	+0.486%	29	678	+26.412%
2025-10-06	18.5300	18.5300	18.5000	18.5000	-4.195%	3	678	+27.027%
2025-10-03	19.3000	19.3500	18.9000	19.3100	-3.062%	12	677	+21.699%
2025-10-02	19.9500	19.9500	19.9200	19.9200	-7.906%	2	674	+17.972%
2025-10-01	21.1900	21.6300	21.1900	21.6300	+0.605%	3	674	+8.645%
2025-09-30	21.0100	22.9400	21.0000	21.5000	+7.500%	11	671	+9.302%
2025-09-29	21.3000	21.3000	20.0000	20.0000	-4.443%	36	662	+17.500%
2025-09-26	20.2600	21.1800	20.2600	20.9300	+1.602%	388	652	+12.279%
2025-09-25	20.4000	20.8000	20.4000	20.6000	+5.587%	8	313	+14.078%
2025-09-24	18.9900	19.8000	18.2600	19.5100	+0.308%	15	311	+20.451%
2025-09-23	19.4000	19.6300	19.4000	19.4500	-0.256%	5	308	+20.823%
2025-09-22	20.0300	20.0500	18.7900	19.5000	+1.299%	29	304	+20.513%
2025-09-19	19.7500	19.7500	18.7500	19.2500	-3.460%	19	296	+22.078%
2025-09-18	19.5300	19.9400	19.1500	19.9400	-1.287%	33	288	+17.854%
2025-09-17	20.0000	20.2000	20.0000	20.2000	-2.415%	3	278	+16.337%
2025-09-16	20.6000	20.7000	20.6000	20.7000	+0.242%	4	275	+13.527%
2025-09-15	20.5000	20.6500	20.3000	20.6500	-2.732%	260	271	+13.801%
2025-09-12	21.5500	21.7000	21.2300	21.2300	-10.798%	10	28	+10.692%
2025-09-11	23.8000	23.8000	23.8000	23.8000	-5.443%	1	26	-1.261%
2025-09-10	25.1700	25.1700	25.1700	25.1700	-3.748%	2	26	-6.635%
2025-09-05	26.1500	26.1500	26.1500	26.1500	+0.077%	1	24	-10.134%
2025-09-04	26.0900	26.1300	26.0900	26.1300	+4.187%	5	25	-10.065%
2025-08-28	25.0800	25.0800	25.0800	25.0800	-6.067%	3	25	-6.300%
2025-08-26	26.7000	26.7000	26.7000	26.7000	-8.247%	2	20	-11.985%
2025-08-19	29.1000	29.1000	29.1000	29.1000	+1.288%	10	20	-19.244%
2025-08-04	28.7300	28.7300	28.7300	28.7300	+4.854%	5	20	-18.204%
2025-07-31	27.4000	27.4000	27.4000	27.4000	-2.664%	1	15	-14.234%
2025-07-16	28.1500	28.1500	28.1500	28.1500	-1.228%	2	14	-16.519%
2025-07-03	28.5000	28.5000	28.5000	28.5000	-6.465%	1	13	-17.544%
2025-06-20	30.4700	30.4700	30.4700	30.4700	-6.246%	20	13	-22.875%
2025-06-16	32.5000	32.5000	32.5000	32.5000	+3.339%	1	3	-27.692%
2025-06-12	31.4500	31.4500	31.4500	31.4500	-24.887%	1	3	-25.278%
2025-03-20	41.6700	41.8700	41.6700	41.8700	+4.284%	4	2	-43.874%
2025-03-14	40.1500	40.1500	40.1500	40.1500	-2.572%	4	2	-41.469%
2025-03-04	41.2100	41.2100	41.2100	41.2100	+8.333%	2	4	-42.975%
2025-02-25	38.3700	38.3700	38.0400	38.0400	+3.173%	14	6	-38.223%
2025-02-24	36.8700	36.8700	36.8700	36.8700	-2.331%	1	20	-36.263%
2025-02-21	37.7700	37.7700	37.7500	37.7500	+3.994%	8	21	-37.748%
2025-02-20	36.8000	36.8000	36.2000	36.3000	-2.077%	4	17	-35.262%
2025-02-19	37.0700	37.0700	37.0700	37.0700	+6.830%	2	19	-36.606%
2025-02-11	34.7000	34.7000	34.7000	34.7000	+2.724%	1	17	-32.277%
2025-02-10	33.7800	33.7800	33.7800	33.7800	-2.370%	10	16	-30.432%
2025-02-04	34.7500	34.7500	34.6000	34.6000	-12.736%	2	8	-32.081%
2025-01-14	39.6500	39.6500	39.6500	39.6500	-1.613%	1	8	-40.731%
2025-01-13	40.2500	40.3000	40.2500	40.3000	+20.119%	2	8	-41.687%
2025-01-06	33.5500	33.5500	33.5500	33.5500	-4.143%	1	7	-29.955%
2024-12-26	35.0000	35.0000	35.0000	35.0000	-4.004%	1	6	-32.857%
2024-12-23	36.4600	36.4600	36.4600	36.4600	+4.023%	2	5	-35.546%
2024-12-20	35.5000	36.3200	35.0500	35.0500	0.000%	5	3	-32.953%

.dark-mode .K7Ly4P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K7Ly4P{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115P60IONQ Jan 15 2027 60.00 Put (IONQ270115P00060000)option OPRA

IONQ20270115P60
IONQ Jan 15 2027 60.00 Put (IONQ270115P00060000)
option OPRA