Dark

IONQ20270115P65
IONQ Jan 15 2027 65.00 Put (IONQ270115P00065000)
option OPRA

EOD

Oct 1, 2026

22.33+1.270%(+0.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	22.3300	22.3300	22.3300	22.3300	+1.270%	1	872	0.000%
2026-09-25	22.0500	22.0500	22.0500	22.0500	-6.844%	1	872	+1.270%
2026-09-23	23.6700	23.6700	23.6700	23.6700	-17.267%	2	871	-5.661%
2026-09-15	28.4200	28.6100	28.4200	28.6100	+3.810%	3	873	-21.950%
2026-09-03	27.5600	27.5600	27.5600	27.5600	-3.128%	3	873	-18.977%
2026-09-02	28.3700	28.4500	28.3700	28.4500	+21.322%	27	870	-21.511%
2026-08-21	23.7700	23.7700	23.4500	23.4500	-8.039%	2	859	-4.776%
2026-08-07	25.5000	25.5000	25.5000	25.5000	-9.253%	1	858	-12.431%
2026-08-06	27.5700	28.1000	27.5700	28.1000	+0.178%	10	858	-20.534%
2026-08-05	28.0500	28.0500	28.0500	28.0500	-9.574%	7	848	-20.392%
2026-07-31	31.0500	31.0500	31.0200	31.0200	-9.086%	2	848	-28.014%
2026-07-29	34.1200	34.1200	34.1200	34.1200	+2.524%	1	846	-34.555%
2026-07-28	33.2800	33.2800	33.2800	33.2800	+3.805%	1	847	-32.903%
2026-07-20	32.0600	32.0600	32.0600	32.0600	-3.666%	1	847	-30.349%
2026-07-17	33.2800	33.2800	33.2800	33.2800	+33.120%	1	848	-32.903%
2026-07-09	25.0000	25.0000	25.0000	25.0000	-3.063%	2	848	-10.680%
2026-07-07	25.7500	25.7900	25.7500	25.7900	+15.910%	2	848	-13.416%
2026-07-01	22.2500	22.2500	22.2500	22.2500	-1.111%	1	849	+0.360%
2026-06-29	22.7000	22.8000	22.2000	22.5000	-4.255%	7	850	-0.756%
2026-06-26	23.5000	23.5000	23.5000	23.5000	+3.297%	1	857	-4.979%
2026-06-24	22.7500	22.7500	22.7500	22.7500	+4.839%	2	858	-1.846%
2026-06-23	20.3000	21.7000	20.3000	21.7000	-2.516%	13	860	+2.903%
2026-06-18	22.2600	22.2600	22.2600	22.2600	+0.270%	1	854	+0.314%
2026-06-17	21.8100	22.2000	21.8100	22.2000	+7.091%	2	854	+0.586%
2026-06-16	20.7300	20.7300	20.7300	20.7300	+4.909%	1	854	+7.718%
2026-06-15	19.5800	19.7600	19.4100	19.7600	-5.545%	11	855	+13.006%
2026-06-12	20.9200	20.9200	20.9200	20.9200	-7.597%	1	850	+6.740%
2026-06-11	22.6400	22.6400	22.6400	22.6400	+0.399%	1	850	-1.369%
2026-06-09	23.1900	23.1900	22.5500	22.5500	+13.317%	2	849	-0.976%
2026-06-08	20.1000	20.1000	19.4500	19.9000	-11.947%	29	850	+12.211%
2026-06-05	21.1000	22.6000	21.1000	22.6000	+19.261%	2	842	-1.195%
2026-06-04	18.6500	19.1000	18.6500	18.9500	+4.408%	79	843	+17.836%
2026-06-02	17.7300	18.1500	17.7300	18.1500	+0.276%	15	802	+23.030%
2026-06-01	17.7000	18.3500	17.7000	18.1000	+2.550%	29	798	+23.370%
2026-05-29	18.3000	19.0000	17.6500	17.6500	-2.486%	39	819	+26.516%
2026-05-28	19.5800	19.7400	18.1000	18.1000	-6.701%	291	812	+23.370%
2026-05-27	20.4500	20.4500	18.9200	19.4000	-4.433%	12	655	+15.103%
2026-05-26	20.3100	20.8900	20.0000	20.3000	-0.441%	46	649	+10.000%
2026-05-22	20.7000	20.7000	19.6500	20.3900	-14.147%	19	619	+9.514%
2026-05-20	23.8500	23.8500	23.7500	23.7500	-10.445%	3	616	-5.979%
2026-05-19	26.5200	26.5200	26.5200	26.5200	+20.000%	1	615	-15.799%
2026-05-14	22.1000	22.1000	22.1000	22.1000	-2.643%	3	615	+1.041%
2026-05-12	22.7000	22.7000	22.7000	22.7000	-1.304%	1	618	-1.630%
2026-05-11	23.0000	23.0000	23.0000	23.0000	-5.738%	3	618	-2.913%
2026-05-06	24.8000	24.8500	24.4000	24.4000	-9.462%	8	617	-8.484%
2026-05-05	26.9500	26.9500	26.9500	26.9500	+0.560%	8	617	-17.143%
2026-05-04	25.9500	26.8500	25.9500	26.8000	-2.011%	58	613	-16.679%
2026-05-01	27.3500	27.3500	27.3500	27.3500	+2.627%	1	652	-18.355%
2026-04-22	26.7500	26.7500	26.6500	26.6500	+0.566%	3	652	-16.210%
2026-04-21	26.2000	26.9000	26.2000	26.5000	-2.574%	96	584	-15.736%
2026-04-20	26.7500	27.2000	26.7500	27.2000	-3.203%	3	584	-17.904%
2026-04-17	28.1000	28.1000	28.1000	28.1000	+0.178%	20	584	-20.534%
2026-04-16	28.0500	28.0500	28.0500	28.0500	-28.077%	1	584	-20.392%
2026-03-31	39.0000	39.0000	39.0000	39.0000	+0.206%	100	585	-42.744%
2026-03-30	38.8000	38.9200	38.8000	38.9200	+0.361%	53	610	-42.626%
2026-03-27	38.1800	38.7800	38.1800	38.7800	+9.394%	11	625	-42.419%
2026-03-19	35.4500	35.4500	35.4500	35.4500	+4.020%	1	635	-37.010%
2026-03-18	34.0900	34.0900	34.0800	34.0800	+0.442%	10	636	-34.478%
2026-03-16	33.9300	33.9300	33.9300	33.9300	+5.373%	3	634	-34.188%
2026-03-04	31.7300	32.2000	31.7300	32.2000	+4.613%	6	633	-30.652%
2026-02-26	31.2000	31.2000	30.7800	30.7800	-14.666%	2	628	-27.453%
2026-02-20	36.0700	36.0700	36.0700	36.0700	+2.501%	100	628	-38.093%
2026-02-13	35.1900	35.1900	35.1900	35.1900	-4.401%	1	627	-36.544%
2026-02-12	36.8000	36.8100	36.8000	36.8100	+3.254%	2	627	-39.337%
2026-02-11	35.6500	35.6500	35.6500	35.6500	+2.061%	48	627	-37.363%
2026-02-06	34.9300	34.9300	34.9300	34.9300	-5.849%	20	597	-36.072%
2026-02-05	36.3300	37.1000	36.3300	37.1000	+5.849%	2	579	-39.811%
2026-02-04	34.9800	35.0500	34.9800	35.0500	+9.600%	2	579	-36.291%
2026-02-03	32.0500	32.0500	31.9800	31.9800	-0.991%	3	578	-30.175%
2026-02-02	32.3000	32.3000	32.3000	32.3000	+3.228%	4	578	-30.867%
2026-01-30	31.0200	31.3000	31.0200	31.2900	+12.271%	12	577	-28.635%
2026-01-27	27.8700	27.8700	27.8700	27.8700	-5.043%	3	586	-19.878%
2026-01-26	28.1500	29.3500	28.1500	29.3500	+6.727%	53	587	-23.918%
2026-01-23	27.5000	27.5000	27.5000	27.5000	+6.713%	1	549	-18.800%
2026-01-20	25.4800	25.7700	25.4800	25.7700	-1.941%	2	549	-13.349%
2026-01-16	26.5000	26.5000	26.2800	26.2800	-0.341%	16	549	-15.030%
2026-01-15	26.3700	26.3700	26.3700	26.3700	-2.909%	3	549	-15.320%
2026-01-14	27.1600	27.1600	27.1600	27.1600	+4.421%	3	546	-17.784%
2026-01-13	26.0100	26.0100	26.0100	26.0100	-0.877%	3	543	-14.148%
2026-01-12	26.2400	26.2400	26.2400	26.2400	+0.267%	3	543	-14.901%
2026-01-09	26.1700	26.1700	26.1700	26.1700	+0.076%	3	540	-14.673%
2026-01-08	26.1500	26.1500	26.1500	26.1500	+5.870%	3	537	-14.608%
2026-01-07	24.7000	24.7000	24.7000	24.7000	-7.317%	3	534	-9.595%
2026-01-06	26.6500	26.6500	26.6500	26.6500	-0.745%	3	531	-16.210%
2026-01-05	26.8500	26.8500	26.8500	26.8500	-6.119%	3	526	-16.834%
2026-01-02	28.6000	28.6000	28.6000	28.6000	+3.249%	3	526	-21.923%
2025-12-31	27.7000	27.7000	27.7000	27.7000	-2.430%	3	520	-19.386%
2025-12-30	28.3900	28.3900	28.3900	28.3900	+0.853%	3	520	-21.346%
2025-12-29	28.1500	28.1500	28.1500	28.1500	0.000%	3	517	-20.675%
2025-12-26	28.1500	28.1500	28.1500	28.1500	+8.478%	4	514	-20.675%
2025-12-22	25.8500	25.9500	25.8500	25.9500	-5.636%	2	513	-13.950%
2025-12-19	27.5000	27.5000	27.5000	27.5000	-0.362%	4	513	-18.800%
2025-12-16	27.6000	27.6000	27.6000	27.6000	+3.371%	1	513	-19.094%
2025-12-08	26.7000	26.7000	26.7000	26.7000	+1.870%	1	514	-16.367%
2025-12-05	26.2100	26.2100	26.2100	26.2100	+1.393%	1	514	-14.804%
2025-12-04	25.8500	25.8500	25.8500	25.8500	-9.362%	1	513	-13.617%
2025-11-28	28.5200	28.5200	28.5200	28.5200	-3.649%	2	513	-21.704%
2025-11-26	29.6000	29.6000	29.6000	29.6000	-6.448%	2	511	-24.561%
2025-11-24	31.6400	31.6400	31.6400	31.6400	-3.742%	1	511	-29.425%
2025-11-21	34.3000	34.3000	32.7000	32.8700	+12.530%	3	511	-32.066%
2025-11-18	29.9800	29.9800	29.1800	29.2100	-1.650%	7	512	-23.554%
2025-11-14	29.7000	29.7000	29.7000	29.7000	-4.624%	1	509	-24.815%
2025-11-13	31.6500	31.6500	31.1400	31.1400	+7.194%	34	509	-28.292%
2025-11-12	28.0000	29.0500	28.0000	29.0500	+9.623%	16	528	-23.133%
2025-11-11	26.5000	26.5000	26.5000	26.5000	+0.303%	1	524	-15.736%
2025-11-10	26.4200	26.4200	26.4200	26.4200	-0.490%	1	525	-15.481%
2025-11-05	29.4500	29.4500	26.5500	26.5500	-6.415%	4	525	-15.895%
2025-11-04	28.3700	28.3700	28.3700	28.3700	+6.936%	1	528	-21.290%
2025-11-03	26.9200	26.9200	26.5300	26.5300	+1.221%	9	530	-15.831%
2025-10-30	26.3400	26.3400	25.0000	26.2100	+3.230%	7	530	-14.804%
2025-10-28	25.3900	25.3900	25.3900	25.3900	-1.589%	1	526	-12.052%
2025-10-27	25.8900	25.8900	25.8000	25.8000	-1.677%	6	520	-13.450%
2025-10-24	26.2400	26.2400	26.2400	26.2400	-4.582%	8	520	-14.901%
2025-10-23	27.5000	27.5000	27.5000	27.5000	-4.315%	3	516	-18.800%
2025-10-22	26.8500	28.7400	26.8500	28.7400	+7.883%	2	513	-22.303%
2025-10-21	26.7000	26.7000	26.6400	26.6400	+1.331%	3	514	-16.179%
2025-10-20	25.5000	26.2900	25.5000	26.2900	+0.999%	11	511	-15.063%
2025-10-17	23.8000	26.1500	23.8000	26.0300	+3.417%	11	508	-14.214%
2025-10-16	25.1000	25.3000	23.6000	25.1700	+7.243%	50	507	-11.283%
2025-10-15	22.1100	23.4700	22.1100	23.4700	+1.734%	5	509	-4.857%
2025-10-14	22.4000	23.9000	22.3500	23.0700	+6.411%	8	508	-3.208%
2025-10-13	22.0000	22.6000	20.6000	21.6800	-6.147%	23	503	+2.998%
2025-10-10	22.4000	23.1000	21.0000	23.1000	-3.750%	11	500	-3.333%
2025-10-08	22.0000	24.0000	22.0000	24.0000	+10.599%	3	502	-6.958%
2025-10-07	21.0000	22.0000	21.0000	21.7000	+1.782%	18	491	+2.903%
2025-10-06	22.6000	22.6000	21.3000	21.3200	-3.311%	4	491	+4.737%
2025-10-03	22.4200	22.4200	22.0000	22.0500	-8.125%	15	491	+1.270%
2025-10-02	23.5000	24.0000	22.9800	24.0000	-2.558%	106	497	-6.958%
2025-10-01	24.9100	24.9100	24.6300	24.6300	-0.965%	2	409	-9.338%
2025-09-30	24.4500	24.8700	24.4500	24.8700	+1.801%	4	410	-10.213%
2025-09-29	23.5000	24.5500	22.2000	24.4300	+2.647%	19	411	-8.596%
2025-09-26	23.9500	24.3000	23.0900	23.8000	+3.478%	10	407	-6.176%
2025-09-25	23.5400	25.0500	23.0000	23.0000	+1.099%	72	403	-2.913%
2025-09-24	22.6000	22.7500	22.5500	22.7500	+1.111%	152	360	-1.846%
2025-09-23	22.7000	22.7000	22.5000	22.5000	+4.895%	81	208	-0.756%
2025-09-22	22.9300	22.9300	21.4500	21.4500	-6.045%	54	127	+4.103%
2025-09-19	22.7400	23.0300	22.6300	22.8300	-1.595%	12	74	-2.190%
2025-09-18	22.5800	23.2000	22.2000	23.2000	+0.520%	56	63	-3.750%
2025-09-17	23.5500	23.5500	23.0800	23.0800	-1.620%	13	89	-3.250%
2025-09-16	23.9900	23.9900	23.4600	23.4600	-1.429%	7	77	-4.817%
2025-09-15	23.8000	23.8000	23.8000	23.8000	-3.331%	1	78	-6.176%
2025-09-12	24.7800	25.0600	24.6200	24.6200	-6.388%	36	77	-9.301%
2025-09-11	26.3000	26.3000	26.3000	26.3000	-10.544%	1	42	-15.095%
2025-09-05	29.4000	29.4000	29.4000	29.4000	-2.358%	1	42	-24.048%
2025-08-12	30.1400	30.1400	30.1100	30.1100	-2.494%	40	41	-25.839%
2025-07-25	30.8800	30.8800	30.8800	30.8800	-26.929%	1	2	-27.688%
2025-04-28	42.2600	42.2600	42.2600	42.2600	-8.844%	1	1	-47.160%
2025-03-21	46.3600	46.3600	46.3600	46.3600	+12.798%	2	2	-51.833%
2025-01-28	40.7500	41.1000	40.7500	41.1000	0.000%	3	2	-45.669%

.dark-mode .JSqnHF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JSqnHF{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115P65IONQ Jan 15 2027 65.00 Put (IONQ270115P00065000)option OPRA

IONQ20270115P65
IONQ Jan 15 2027 65.00 Put (IONQ270115P00065000)
option OPRA