Dark

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

EOD

Oct 1, 2026

17.75+5.970%(+1.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	18.4600	18.4700	17.7500	17.7500	+5.970%	8	1,201	0.000%
2026-09-28	16.1300	16.7500	16.1300	16.7500	-0.888%	4	1,204	+5.970%
2026-09-25	18.1700	18.1700	16.9000	16.9000	-9.237%	6	1,202	+5.030%
2026-09-24	18.6200	18.6200	18.6200	18.6200	-0.693%	1	1,203	-4.672%
2026-09-23	19.8000	19.8000	18.7000	18.7500	-11.557%	22	1,204	-5.333%
2026-09-22	21.2000	21.2000	21.2000	21.2000	+0.236%	10	1,224	-16.274%
2026-09-21	20.8200	21.1500	20.8200	21.1500	-7.033%	2	1,214	-16.076%
2026-09-18	22.7500	22.7500	22.7500	22.7500	+4.984%	10	1,214	-21.978%
2026-09-17	23.1000	23.1000	21.6700	21.6700	-8.372%	22	1,224	-18.090%
2026-09-16	23.6500	23.6500	23.6500	23.6500	-0.547%	1	1,205	-24.947%
2026-09-15	23.5400	23.7800	23.5400	23.7800	+16.970%	4	1,204	-25.357%
2026-09-08	19.7500	20.3300	19.7500	20.3300	-11.685%	3	1,208	-12.691%
2026-09-03	22.9000	23.0200	22.9000	23.0200	-0.217%	5	1,207	-22.893%
2026-09-01	23.0700	23.0700	23.0700	23.0700	+3.732%	4	1,202	-23.060%
2026-08-28	22.2400	22.2400	22.2400	22.2400	+7.026%	2	1,206	-20.189%
2026-08-24	20.6800	20.7800	20.6800	20.7800	+0.386%	3	1,207	-14.581%
2026-08-19	20.7000	20.7000	20.7000	20.7000	+4.125%	1	1,204	-14.251%
2026-08-18	19.8800	19.8800	19.8800	19.8800	+3.380%	3	1,205	-10.714%
2026-08-13	19.2300	19.2300	19.2300	19.2300	-8.254%	1	1,205	-7.696%
2026-08-12	20.9300	20.9600	20.9300	20.9600	-7.461%	58	1,206	-15.315%
2026-08-07	22.6500	22.6500	22.6500	22.6500	-2.371%	1	1,206	-21.634%
2026-08-06	23.1000	23.2000	23.1000	23.2000	-1.277%	6	1,207	-23.491%
2026-08-04	23.5000	23.5000	23.5000	23.5000	-5.622%	1	1,201	-24.468%
2026-08-03	25.1600	25.1600	24.9000	24.9000	-10.753%	2	1,201	-28.715%
2026-07-30	28.1600	28.1600	27.9000	27.9000	-7.155%	5	1,200	-36.380%
2026-07-29	30.0500	30.0500	30.0500	30.0500	+6.523%	1	1,200	-40.932%
2026-07-23	28.1400	28.2100	28.1400	28.2100	+1.804%	5	1,201	-37.079%
2026-07-21	27.7100	27.7100	27.7100	27.7100	-3.449%	20	1,196	-35.944%
2026-07-17	28.9100	28.9100	28.7000	28.7000	+10.555%	11	1,216	-38.153%
2026-07-15	25.9600	25.9600	25.9600	25.9600	+1.924%	1	1,216	-31.626%
2026-07-14	25.4700	25.4700	25.4700	25.4700	+10.022%	2	1,216	-30.310%
2026-07-10	23.0000	23.4000	23.0000	23.1500	+3.348%	3	1,214	-23.326%
2026-07-08	22.3500	22.4000	22.3500	22.4000	+21.739%	19	1,212	-20.759%
2026-07-01	18.4000	18.4000	18.4000	18.4000	-2.439%	1	1,216	-3.533%
2026-06-30	18.2700	18.8600	18.2700	18.8600	-0.737%	7	1,217	-5.885%
2026-06-29	18.5000	19.0000	18.5000	19.0000	-3.797%	9	1,218	-6.579%
2026-06-26	20.9800	20.9800	19.6800	19.7500	+3.403%	31	1,215	-10.127%
2026-06-24	19.1000	19.1000	19.1000	19.1000	+7.003%	5	1,220	-7.068%
2026-06-23	17.8000	18.5500	17.8000	17.8500	+1.709%	61	1,220	-0.560%
2026-06-22	18.0000	18.0000	17.5500	17.5500	-5.999%	14	1,163	+1.140%
2026-06-18	19.1800	19.1800	18.6700	18.6700	+4.011%	15	1,125	-4.928%
2026-06-17	18.1200	18.1200	17.9500	17.9500	+2.571%	44	1,125	-1.114%
2026-06-16	17.3900	17.5000	17.3900	17.5000	+7.034%	5	1,125	+1.429%
2026-06-15	16.4000	16.4000	16.3000	16.3500	-9.669%	26	1,122	+8.563%
2026-06-11	19.0000	19.0000	18.1000	18.1000	-3.209%	5	1,114	-1.934%
2026-06-10	18.7000	18.7000	18.7000	18.7000	-1.319%	1	1,114	-5.080%
2026-06-09	18.8000	18.9500	18.8000	18.9500	+13.541%	4	1,113	-6.332%
2026-06-08	17.4300	17.6000	16.6500	16.6900	-11.693%	22	1,111	+6.351%
2026-06-05	16.8000	18.9500	16.8000	18.9000	+18.495%	70	1,106	-6.085%
2026-06-04	15.8100	16.1000	15.4000	15.9500	+5.142%	89	1,099	+11.285%
2026-06-03	15.1700	15.1700	15.1700	15.1700	+3.197%	2	1,078	+17.007%
2026-06-02	14.8500	15.5000	14.7000	14.7000	-2.000%	41	1,076	+20.748%
2026-06-01	14.7000	15.0000	14.7000	15.0000	+1.764%	21	1,058	+18.333%
2026-05-29	15.9500	15.9500	14.7300	14.7400	-3.974%	31	1,058	+20.421%
2026-05-28	16.0000	16.0000	15.3500	15.3500	-7.139%	21	1,076	+15.635%
2026-05-27	17.5500	17.5500	16.3700	16.5300	-4.174%	14	1,071	+7.381%
2026-05-26	16.9500	17.2500	16.7300	17.2500	+0.583%	16	1,073	+2.899%
2026-05-22	16.7800	17.1800	16.5500	17.1500	-5.510%	13	1,062	+3.499%
2026-05-21	18.2500	18.4000	17.4500	18.1500	-10.149%	366	1,060	-2.204%
2026-05-20	20.2000	20.2000	20.2000	20.2000	-8.804%	1	1,060	-12.129%
2026-05-19	22.5500	22.5500	22.1500	22.1500	+8.049%	2	1,031	-19.865%
2026-05-15	20.5000	20.5000	20.5000	20.5000	+12.452%	1	1,031	-13.415%
2026-05-14	18.2300	18.2300	18.2300	18.2300	-10.856%	2	1,030	-2.633%
2026-05-12	19.0000	20.4500	19.0000	20.4500	+7.124%	12	1,030	-13.203%
2026-05-11	22.0000	22.0000	19.0000	19.0900	-15.531%	22	1,030	-7.019%
2026-05-08	22.3500	22.6000	22.3500	22.6000	+9.976%	2	1,022	-21.460%
2026-05-06	21.8500	21.8500	20.5500	20.5500	-9.151%	27	1,020	-13.625%
2026-05-05	23.1000	23.1000	22.6200	22.6200	-1.780%	22	1,014	-21.530%
2026-05-04	23.0500	23.0500	22.9500	23.0300	-2.000%	29	1,027	-22.927%
2026-05-01	23.8000	23.9000	23.1500	23.5000	+5.145%	13	990	-24.468%
2026-04-22	22.3500	22.3500	22.3500	22.3500	-2.188%	2	990	-20.582%
2026-04-21	22.8500	22.9000	22.7000	22.8500	-0.738%	71	990	-22.319%
2026-04-20	22.9200	23.2000	22.9100	23.0200	-0.989%	39	964	-22.893%
2026-04-17	23.7000	23.8000	23.2500	23.2500	-3.326%	85	952	-23.656%
2026-04-16	25.8000	25.8000	24.0500	24.0500	-4.941%	37	873	-26.195%
2026-04-15	26.1000	26.1000	25.3000	25.3000	-15.751%	57	836	-29.842%
2026-04-14	29.4300	30.0300	29.4300	30.0300	-9.000%	25	779	-40.892%
2026-04-10	33.0000	33.0000	33.0000	33.0000	-1.698%	3	792	-46.212%
2026-03-31	33.5700	33.5700	33.5700	33.5700	-1.265%	1	795	-47.125%
2026-03-30	34.0000	34.0000	34.0000	34.0000	+11.039%	1	796	-47.794%
2026-03-23	30.6800	30.6800	30.6200	30.6200	+2.752%	6	795	-42.031%
2026-03-17	29.8000	29.8000	29.8000	29.8000	-1.520%	4	791	-40.436%
2026-03-16	30.2600	30.2600	30.2600	30.2600	+2.230%	1	787	-41.342%
2026-03-09	29.6500	29.6500	29.6000	29.6000	+5.488%	14	786	-40.034%
2026-03-02	28.0600	28.0600	28.0600	28.0600	-11.343%	1	773	-36.743%
2026-02-20	31.6500	31.6500	31.6500	31.6500	-2.615%	3	773	-43.918%
2026-02-12	32.5000	32.5000	32.5000	32.5000	+6.908%	4	776	-45.385%
2026-02-11	30.4000	30.4000	30.4000	30.4000	+0.662%	1	778	-41.612%
2026-02-09	30.2000	30.2000	30.2000	30.2000	-6.530%	1	779	-41.225%
2026-02-06	32.3100	32.3100	32.3100	32.3100	-0.216%	9	780	-45.063%
2026-02-05	31.6000	32.4800	31.6000	32.3800	+5.507%	12	771	-45.182%
2026-02-04	30.7200	30.8300	30.5900	30.6900	+8.445%	6	781	-42.164%
2026-02-03	28.3400	28.3400	28.3000	28.3000	+1.799%	2	783	-37.279%
2026-02-02	27.8000	27.8000	27.8000	27.8000	+1.275%	1	782	-36.151%
2026-01-30	26.4000	27.4500	26.3500	27.4500	+8.498%	16	781	-35.337%
2026-01-29	25.3500	25.3500	25.3000	25.3000	+6.751%	12	789	-29.842%
2026-01-28	23.7000	23.7000	23.7000	23.7000	-3.265%	3	794	-25.105%
2026-01-26	22.3000	24.5000	22.3000	24.5000	+6.754%	44	791	-27.551%
2026-01-20	22.9500	22.9500	22.9500	22.9500	+1.549%	7	779	-22.658%
2026-01-16	22.6000	22.6500	22.6000	22.6000	-3.336%	24	773	-21.460%
2026-01-14	23.3800	23.3800	23.3800	23.3800	+4.609%	50	773	-24.080%
2026-01-09	22.3500	22.3500	22.3500	22.3500	+0.224%	2	773	-20.582%
2026-01-08	22.7000	22.7000	22.3000	22.3000	-4.292%	2	774	-20.404%
2026-01-07	23.3000	23.3000	23.3000	23.3000	-3.957%	2	774	-23.820%
2025-12-26	24.2600	24.2600	24.2600	24.2600	+12.211%	20	775	-26.834%
2025-12-22	21.6200	21.6200	21.6200	21.6200	-9.917%	1	775	-17.900%
2025-12-19	24.0000	24.0000	24.0000	24.0000	+7.143%	5	774	-26.042%
2025-12-08	22.4000	22.4000	22.4000	22.4000	+0.674%	3	779	-20.759%
2025-12-04	22.4300	22.4400	22.2500	22.2500	-10.822%	6	776	-20.225%
2025-12-01	24.9500	24.9500	24.9500	24.9500	0.000%	1	778	-28.858%
2025-11-28	25.6500	25.6500	24.9500	24.9500	-6.026%	2	778	-28.858%
2025-11-25	26.2100	26.6500	26.2100	26.5500	-5.179%	13	779	-33.145%
2025-11-24	28.0000	28.0000	28.0000	28.0000	-3.114%	58	778	-36.607%
2025-11-21	28.9000	28.9500	28.9000	28.9000	-0.345%	216	720	-38.581%
2025-11-20	29.0000	29.0000	29.0000	29.0000	+11.667%	25	760	-38.793%
2025-11-18	26.1700	26.1700	25.9700	25.9700	-4.697%	7	760	-31.652%
2025-11-13	27.2500	27.2500	27.2500	27.2500	+11.315%	1	761	-34.862%
2025-11-12	24.4000	24.4800	24.4000	24.4800	+2.213%	2	761	-27.492%
2025-11-11	23.9500	23.9500	23.9500	23.9500	+0.125%	2	762	-25.887%
2025-11-10	23.9200	23.9200	23.9200	23.9200	+4.045%	1	760	-25.794%
2025-11-07	24.7600	24.7600	22.9900	22.9900	-2.914%	11	760	-22.793%
2025-11-06	24.4700	24.4700	23.6800	23.6800	-4.013%	2	769	-25.042%
2025-11-05	24.6700	24.6700	24.6700	24.6700	+0.081%	10	769	-28.050%
2025-11-04	24.6500	24.6500	24.4700	24.6500	+8.590%	3	774	-27.992%
2025-10-31	22.7000	22.7000	22.7000	22.7000	-1.518%	1	776	-21.806%
2025-10-30	23.0500	23.0500	23.0500	23.0500	+0.655%	1	777	-22.993%
2025-10-29	23.7000	23.7000	22.9000	22.9000	-4.583%	5	776	-22.489%
2025-10-28	24.0000	24.0000	24.0000	24.0000	+13.744%	1	772	-26.042%
2025-10-27	22.8500	22.8500	21.1000	21.1000	-10.213%	27	752	-15.877%
2025-10-24	23.0000	23.5000	22.6400	23.5000	-2.692%	114	752	-24.468%
2025-10-23	23.2000	24.1500	23.1000	24.1500	-3.400%	68	847	-26.501%
2025-10-22	25.0000	25.0000	25.0000	25.0000	+2.627%	1	808	-29.000%
2025-10-21	23.0000	24.3600	23.0000	24.3600	+5.455%	106	807	-27.135%
2025-10-20	22.0400	23.1000	22.0400	23.1000	+1.762%	4	705	-23.160%
2025-10-17	22.2000	22.7000	22.0700	22.7000	+4.801%	6	704	-21.806%
2025-10-16	21.9000	22.0000	21.6400	21.6600	-2.212%	7	700	-18.052%
2025-10-15	19.8000	22.1500	19.7400	22.1500	+16.090%	18	699	-19.865%
2025-10-14	19.0800	19.0800	19.0800	19.0800	+3.303%	1	688	-6.971%
2025-10-13	19.7900	19.7900	18.4700	18.4700	-9.238%	14	687	-3.898%
2025-10-10	20.0000	20.3500	17.5000	20.3500	+3.038%	4	684	-12.776%
2025-10-09	19.7500	19.7500	19.7500	19.7500	-0.754%	1	682	-10.127%
2025-10-08	19.2000	19.9000	19.1100	19.9000	+7.047%	8	681	-10.804%
2025-10-07	18.0000	19.0000	17.7000	18.5900	+0.486%	29	678	-4.519%
2025-10-06	18.5300	18.5300	18.5000	18.5000	-4.195%	3	678	-4.054%
2025-10-03	19.3000	19.3500	18.9000	19.3100	-3.062%	12	677	-8.079%
2025-10-02	19.9500	19.9500	19.9200	19.9200	-7.906%	2	674	-10.894%
2025-10-01	21.1900	21.6300	21.1900	21.6300	+0.605%	3	674	-17.938%
2025-09-30	21.0100	22.9400	21.0000	21.5000	+7.500%	11	671	-17.442%
2025-09-29	21.3000	21.3000	20.0000	20.0000	-4.443%	36	662	-11.250%
2025-09-26	20.2600	21.1800	20.2600	20.9300	+1.602%	388	652	-15.194%
2025-09-25	20.4000	20.8000	20.4000	20.6000	+5.587%	8	313	-13.835%
2025-09-24	18.9900	19.8000	18.2600	19.5100	+0.308%	15	311	-9.021%
2025-09-23	19.4000	19.6300	19.4000	19.4500	-0.256%	5	308	-8.740%
2025-09-22	20.0300	20.0500	18.7900	19.5000	+1.299%	29	304	-8.974%
2025-09-19	19.7500	19.7500	18.7500	19.2500	-3.460%	19	296	-7.792%
2025-09-18	19.5300	19.9400	19.1500	19.9400	-1.287%	33	288	-10.983%
2025-09-17	20.0000	20.2000	20.0000	20.2000	-2.415%	3	278	-12.129%
2025-09-16	20.6000	20.7000	20.6000	20.7000	+0.242%	4	275	-14.251%
2025-09-15	20.5000	20.6500	20.3000	20.6500	-2.732%	260	271	-14.044%
2025-09-12	21.5500	21.7000	21.2300	21.2300	-10.798%	10	28	-16.392%
2025-09-11	23.8000	23.8000	23.8000	23.8000	-5.443%	1	26	-25.420%
2025-09-10	25.1700	25.1700	25.1700	25.1700	-3.748%	2	26	-29.480%
2025-09-05	26.1500	26.1500	26.1500	26.1500	+0.077%	1	24	-32.122%
2025-09-04	26.0900	26.1300	26.0900	26.1300	+4.187%	5	25	-32.070%
2025-08-28	25.0800	25.0800	25.0800	25.0800	-6.067%	3	25	-29.226%
2025-08-26	26.7000	26.7000	26.7000	26.7000	-8.247%	2	20	-33.521%
2025-08-19	29.1000	29.1000	29.1000	29.1000	+1.288%	10	20	-39.003%
2025-08-04	28.7300	28.7300	28.7300	28.7300	+4.854%	5	20	-38.218%
2025-07-31	27.4000	27.4000	27.4000	27.4000	-2.664%	1	15	-35.219%
2025-07-16	28.1500	28.1500	28.1500	28.1500	-1.228%	2	14	-36.945%
2025-07-03	28.5000	28.5000	28.5000	28.5000	-6.465%	1	13	-37.719%
2025-06-20	30.4700	30.4700	30.4700	30.4700	-6.246%	20	13	-41.746%
2025-06-16	32.5000	32.5000	32.5000	32.5000	+3.339%	1	3	-45.385%
2025-06-12	31.4500	31.4500	31.4500	31.4500	-24.887%	1	3	-43.561%
2025-03-20	41.6700	41.8700	41.6700	41.8700	+4.284%	4	2	-57.607%
2025-03-14	40.1500	40.1500	40.1500	40.1500	-2.572%	4	2	-55.791%
2025-03-04	41.2100	41.2100	41.2100	41.2100	+8.333%	2	4	-56.928%
2025-02-25	38.3700	38.3700	38.0400	38.0400	+3.173%	14	6	-53.339%
2025-02-24	36.8700	36.8700	36.8700	36.8700	-2.331%	1	20	-51.858%
2025-02-21	37.7700	37.7700	37.7500	37.7500	+3.994%	8	21	-52.980%
2025-02-20	36.8000	36.8000	36.2000	36.3000	-2.077%	4	17	-51.102%
2025-02-19	37.0700	37.0700	37.0700	37.0700	+6.830%	2	19	-52.118%
2025-02-11	34.7000	34.7000	34.7000	34.7000	+2.724%	1	17	-48.847%
2025-02-10	33.7800	33.7800	33.7800	33.7800	-2.370%	10	16	-47.454%
2025-02-04	34.7500	34.7500	34.6000	34.6000	-12.736%	2	8	-48.699%
2025-01-14	39.6500	39.6500	39.6500	39.6500	-1.613%	1	8	-55.233%
2025-01-13	40.2500	40.3000	40.2500	40.3000	+20.119%	2	8	-55.955%
2025-01-06	33.5500	33.5500	33.5500	33.5500	-4.143%	1	7	-47.094%
2024-12-26	35.0000	35.0000	35.0000	35.0000	-4.004%	1	6	-49.286%
2024-12-23	36.4600	36.4600	36.4600	36.4600	+4.023%	2	5	-51.317%
2024-12-20	35.5000	36.3200	35.0500	35.0500	0.000%	5	3	-49.358%

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