Dark

IONQ20270115P70
IONQ Jan 15 2027 70.00 Put (IONQ270115P00070000)
option OPRA

EOD

Sep 25, 2026

26.45-4.167%(-1.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	26.4500	26.4500	26.4500	26.4500	-4.167%	1	1,178	0.000%
2026-09-24	27.6000	27.6000	27.6000	27.6000	-3.497%	1	1,179	-4.167%
2026-09-23	26.5800	28.6000	26.5700	28.6000	-12.108%	7	1,180	-7.517%
2026-09-18	32.1600	32.5400	32.1600	32.5400	-0.732%	6	1,182	-18.715%
2026-09-14	32.7800	32.7800	32.7800	32.7800	+0.061%	7	1,176	-19.311%
2026-09-10	32.7600	32.7600	32.7600	32.7600	+0.183%	1	1,169	-19.261%
2026-09-09	32.7000	32.7000	32.7000	32.7000	+5.484%	2	1,170	-19.113%
2026-08-26	31.0000	31.0000	31.0000	31.0000	+11.511%	1	1,168	-14.677%
2026-08-18	27.8000	27.8000	27.8000	27.8000	-6.711%	2	1,167	-4.856%
2026-08-12	29.8000	29.8000	29.8000	29.8000	+0.134%	1	1,167	-11.242%
2026-08-10	30.5500	30.5500	29.7600	29.7600	-0.899%	3	1,166	-11.122%
2026-08-07	30.0300	30.0300	30.0300	30.0300	-7.258%	2	1,163	-11.921%
2026-08-06	32.5000	32.5000	31.6500	32.3800	-11.239%	12	1,163	-18.314%
2026-07-21	36.4800	36.4800	36.4800	36.4800	+0.110%	2	1,166	-27.495%
2026-07-16	36.4400	36.4400	36.4400	36.4400	+16.795%	4	1,168	-27.415%
2026-07-10	31.2000	31.2000	31.2000	31.2000	+3.586%	1	1,170	-15.224%
2026-07-07	28.9000	30.1200	28.9000	30.1200	+9.727%	20	1,171	-12.185%
2026-06-26	27.4500	27.4500	27.4500	27.4500	+4.333%	1	1,151	-3.643%
2026-06-24	26.2700	26.3100	26.2700	26.3100	+14.991%	2	1,151	+0.532%
2026-06-22	24.8000	24.8000	22.8800	22.8800	-10.485%	15	1,153	+15.603%
2026-06-18	25.5600	25.5600	25.5600	25.5600	+2.240%	5	1,148	+3.482%
2026-06-17	25.0000	25.0000	25.0000	25.0000	+3.993%	10	1,148	+5.800%
2026-06-16	24.0400	24.0400	24.0400	24.0400	+3.353%	8	1,148	+10.025%
2026-06-15	23.2600	23.2600	23.2600	23.2600	-5.906%	3	1,156	+13.715%
2026-06-12	24.7200	24.7200	24.7200	24.7200	-5.829%	1	1,159	+6.998%
2026-06-11	26.2500	26.2500	26.2500	26.2500	+12.661%	1	1,158	+0.762%
2026-06-08	23.4500	23.5000	23.0500	23.3000	-10.385%	15	1,159	+13.519%
2026-06-05	24.2500	26.0000	24.2500	26.0000	+16.592%	2	1,156	+1.731%
2026-06-04	22.1500	22.3000	22.1500	22.3000	+2.482%	3	1,156	+18.610%
2026-06-03	22.0000	22.0000	21.7600	21.7600	+5.121%	2	1,155	+21.553%
2026-06-02	20.9000	21.3000	20.4700	20.7000	-2.588%	40	1,153	+27.778%
2026-06-01	20.7500	21.4000	20.7000	21.2500	-0.747%	46	1,149	+24.471%
2026-05-29	21.9500	22.1500	21.2000	21.4100	-1.245%	28	1,175	+23.540%
2026-05-28	21.6300	21.7100	21.3000	21.6800	-2.210%	224	1,167	+22.002%
2026-05-27	23.7000	23.7000	22.1700	22.1700	-4.357%	3	958	+19.305%
2026-05-26	23.8500	23.8500	23.1800	23.1800	-1.655%	3	957	+14.107%
2026-05-22	23.0000	23.6500	23.0000	23.5700	-4.960%	414	956	+12.219%
2026-05-21	24.5200	24.8000	24.5200	24.8000	-18.501%	3	604	+6.653%
2026-05-19	30.4600	30.5000	30.4300	30.4300	+2.631%	20	604	-13.079%
2026-05-18	29.6500	29.6500	29.6500	29.6500	+15.504%	1	586	-10.793%
2026-05-14	25.6700	25.6700	25.6700	25.6700	-1.948%	3	586	+3.039%
2026-05-11	26.6000	26.8100	26.0000	26.1800	-13.597%	28	583	+1.031%
2026-05-08	30.0000	30.3000	30.0000	30.3000	-0.165%	3	562	-12.706%
2026-05-07	28.7400	30.3500	28.7400	30.3500	+9.212%	5	562	-12.850%
2026-05-06	27.7900	27.7900	27.7900	27.7900	-11.356%	2	562	-4.822%
2026-04-30	32.0000	32.0000	31.2500	31.3500	+3.295%	9	564	-15.630%
2026-04-21	30.7000	30.9000	30.3500	30.3500	-1.140%	30	552	-12.850%
2026-04-20	30.7000	30.7000	30.7000	30.7000	-10.756%	1	552	-13.844%
2026-04-15	34.4000	34.4000	34.4000	34.4000	-18.037%	2	552	-23.110%
2026-04-08	41.2300	41.9700	41.2300	41.9700	-4.505%	6	552	-36.979%
2026-03-30	43.9100	43.9500	43.9100	43.9500	+13.273%	40	552	-39.818%
2026-03-18	38.0000	39.0000	38.0000	38.8000	+0.910%	11	552	-31.830%
2026-03-17	38.4500	38.4500	38.4500	38.4500	-0.877%	2	549	-31.209%
2026-03-12	38.6300	38.7900	38.6300	38.7900	+1.571%	32	549	-31.812%
2026-03-09	38.3500	38.3500	38.1900	38.1900	+4.430%	9	559	-30.741%
2026-03-03	36.5700	36.5700	36.5700	36.5700	-2.480%	5	558	-27.673%
2026-03-02	37.5000	37.5000	37.5000	37.5000	+1.078%	4	558	-29.467%
2026-02-27	37.0500	37.1500	37.0000	37.1000	+6.609%	27	554	-28.706%
2026-02-26	35.1100	35.1500	34.8000	34.8000	-17.143%	8	543	-23.994%
2026-02-23	42.0000	42.0000	42.0000	42.0000	+4.400%	1	544	-37.024%
2026-02-17	40.2300	40.2300	40.2300	40.2300	-3.409%	1	544	-34.253%
2026-02-05	41.6500	41.6500	41.6500	41.6500	+11.632%	1	544	-36.495%
2026-02-04	37.5300	37.5300	37.2900	37.3100	+14.800%	10	544	-29.107%
2026-01-29	32.5000	32.5000	32.5000	32.5000	-1.545%	1	534	-18.615%
2026-01-27	33.0800	33.0800	33.0100	33.0100	-0.871%	49	534	-19.873%
2026-01-26	31.2000	33.4000	31.2000	33.3000	+6.902%	59	490	-20.571%
2026-01-23	31.1500	31.1500	31.1500	31.1500	+1.831%	3	440	-15.088%
2026-01-22	30.5900	30.5900	30.5900	30.5900	-4.555%	3	437	-13.534%
2026-01-21	30.4400	32.0500	30.4400	32.0500	+5.532%	4	434	-17.473%
2026-01-20	30.5500	30.5500	30.3700	30.3700	+1.233%	5	431	-12.907%
2026-01-15	31.0000	31.0000	30.0000	30.0000	-2.280%	20	428	-11.833%
2026-01-14	30.7000	30.7000	30.7000	30.7000	+1.320%	1	422	-13.844%
2026-01-09	30.3000	30.3000	30.3000	30.3000	-6.481%	1	423	-12.706%
2026-01-02	32.4000	32.4000	32.4000	32.4000	+1.345%	1	422	-18.364%
2025-12-30	31.9700	31.9700	31.9700	31.9700	-1.782%	1	421	-17.266%
2025-12-29	32.5500	32.5500	32.5500	32.5500	+3.728%	5	420	-18.740%
2025-12-26	30.7800	31.3800	30.7800	31.3800	+5.196%	7	418	-15.711%
2025-12-23	29.2500	29.8300	29.2500	29.8300	+1.463%	4	418	-11.331%
2025-12-22	29.9900	29.9900	29.4000	29.4000	-6.903%	6	418	-10.034%
2025-12-19	31.5800	31.5800	31.5800	31.5800	+0.637%	2	417	-16.244%
2025-12-18	31.3800	31.3800	31.3800	31.3800	+2.016%	2	416	-15.711%
2025-12-17	30.3600	30.7600	30.3600	30.7600	-2.256%	3	414	-14.012%
2025-12-16	31.4700	31.4700	31.4700	31.4700	-2.690%	2	413	-15.952%
2025-12-15	32.3400	32.3400	32.3400	32.3400	+10.905%	2	411	-18.213%
2025-12-09	29.1600	29.1600	29.1600	29.1600	-2.605%	1	411	-9.294%
2025-12-05	29.9400	29.9400	29.9400	29.9400	-4.376%	2	411	-11.657%
2025-12-04	31.3100	31.3100	31.3100	31.3100	-6.257%	2	411	-15.522%
2025-12-03	33.1300	33.4000	33.1300	33.4000	+3.502%	12	410	-20.808%
2025-12-02	32.7100	32.7100	32.2700	32.2700	-1.436%	3	413	-18.035%
2025-12-01	32.7400	32.7400	32.7400	32.7400	-8.291%	2	412	-19.212%
2025-11-24	35.7000	35.7000	35.7000	35.7000	-3.514%	2	412	-25.910%
2025-11-21	37.0000	37.0000	37.0000	37.0000	+9.338%	2	412	-28.514%
2025-11-20	33.8400	33.8400	33.8400	33.8400	-0.908%	4	412	-21.838%
2025-11-18	34.1500	34.1500	34.1500	34.1500	-2.623%	10	412	-22.548%
2025-11-13	35.0700	35.0700	35.0700	35.0700	+6.856%	1	413	-24.579%
2025-11-12	32.0000	32.8200	32.0000	32.8200	+4.190%	4	414	-19.409%
2025-11-07	31.5000	31.5000	31.5000	31.5000	0.000%	1	417	-16.032%
2025-11-06	31.5000	31.5000	31.5000	31.5000	-0.316%	1	418	-16.032%
2025-11-05	31.6000	31.6000	31.6000	31.6000	+5.404%	4	419	-16.297%
2025-11-03	29.9800	29.9800	29.9800	29.9800	-0.728%	1	423	-11.775%
2025-10-30	30.6800	30.7900	30.1200	30.2000	+4.138%	9	423	-12.417%
2025-10-27	29.0000	29.0000	29.0000	29.0000	-1.762%	4	418	-8.793%
2025-10-24	29.5500	29.5500	29.5200	29.5200	-4.774%	2	418	-10.400%
2025-10-23	30.8400	31.0000	30.8400	31.0000	-3.995%	17	418	-14.677%
2025-10-22	32.0000	32.5500	32.0000	32.2900	+6.392%	7	433	-18.086%
2025-10-21	30.3500	30.3500	30.3500	30.3500	+4.403%	3	435	-12.850%
2025-10-17	29.0700	29.0700	29.0700	29.0700	+3.636%	4	438	-9.013%
2025-10-16	28.0000	28.0900	28.0000	28.0500	+5.849%	3	434	-5.704%
2025-10-15	26.5000	26.5000	26.5000	26.5000	+2.913%	3	434	-0.189%
2025-10-14	25.5500	25.8500	25.2500	25.7500	+3.747%	5	431	+2.718%
2025-10-13	25.4500	25.4500	24.4500	24.8200	-6.481%	20	432	+6.567%
2025-10-10	26.5400	26.5400	26.5400	26.5400	+3.188%	1	430	-0.339%
2025-10-09	25.6200	26.0200	25.6200	25.7200	-0.503%	3	429	+2.838%
2025-10-08	25.8000	25.8500	25.7000	25.8500	+4.868%	3	428	+2.321%
2025-10-07	24.0200	25.0000	24.0200	24.6500	-0.202%	16	430	+7.302%
2025-10-06	25.0800	25.0800	24.4000	24.7000	-5.182%	7	430	+7.085%
2025-10-03	25.9500	26.0500	25.9500	26.0500	-0.762%	2	425	+1.536%
2025-10-02	26.7000	26.7000	26.2500	26.2500	-6.350%	15	425	+0.762%
2025-10-01	27.9600	28.0300	27.9600	28.0300	+0.107%	5	415	-5.637%
2025-09-30	28.0000	28.0000	28.0000	28.0000	0.000%	1	415	-5.536%
2025-09-29	27.0000	28.0000	27.0000	28.0000	+0.719%	6	415	-5.536%
2025-09-26	28.3500	28.3500	27.3600	27.8000	+2.963%	158	409	-4.856%
2025-09-25	27.0000	27.0000	26.4500	27.0000	+0.746%	43	260	-2.037%
2025-09-24	25.9800	26.8000	25.4400	26.8000	+6.349%	18	267	-1.306%
2025-09-23	26.0000	26.0000	25.2000	25.2000	-2.212%	9	250	+4.960%
2025-09-22	26.0900	26.0900	24.8500	25.7700	+1.297%	23	245	+2.639%
2025-09-19	26.0000	26.0000	25.4400	25.4400	-4.505%	53	226	+3.970%
2025-09-18	25.0000	26.6500	25.0000	26.6400	+0.377%	30	193	-0.713%
2025-09-17	26.5400	26.5400	26.5400	26.5400	-3.491%	4	178	-0.339%
2025-09-16	27.5000	27.5000	27.5000	27.5000	+0.182%	3	178	-3.818%
2025-09-15	27.4500	27.4500	27.4500	27.4500	-3.345%	8	178	-3.643%
2025-09-12	28.4000	28.4000	28.4000	28.4000	-10.127%	1	178	-6.866%
2025-09-11	31.6000	31.6000	31.6000	31.6000	-3.275%	1	177	-16.297%
2025-09-10	32.5500	32.6700	32.5500	32.6700	-2.039%	3	177	-19.039%
2025-09-04	33.3500	33.3500	33.3500	33.3500	-1.912%	1	178	-20.690%
2025-08-29	34.0000	34.0000	34.0000	34.0000	-7.859%	25	178	-22.206%
2025-08-19	36.9000	36.9000	36.9000	36.9000	+4.711%	1	178	-28.320%
2025-08-13	35.2400	35.2400	35.2400	35.2400	+6.465%	1	179	-24.943%
2025-08-12	33.1000	33.1000	33.1000	33.1000	-4.666%	1	178	-20.091%
2025-08-08	34.7000	34.8000	34.6700	34.7200	-5.292%	56	178	-23.819%
2025-08-04	36.6600	36.6600	36.6600	36.6600	+1.833%	1	163	-27.851%
2025-07-22	36.0000	36.0000	36.0000	36.0000	+4.348%	2	162	-26.528%
2025-07-10	34.5000	34.5000	34.5000	34.5000	-15.025%	1	164	-23.333%
2025-06-12	40.6000	40.6000	40.6000	40.6000	+2.267%	1	165	-34.852%
2025-06-02	39.7000	39.7000	39.7000	39.7000	+4.474%	1	164	-33.375%
2025-05-22	37.9300	38.0000	37.9300	38.0000	-19.389%	2	163	-30.395%
2025-04-28	46.1700	47.1400	46.1700	47.1400	-5.983%	2	162	-43.891%
2025-03-31	50.1400	50.1400	50.1400	50.1400	-1.686%	10	162	-47.248%
2025-03-13	50.0000	51.0000	50.0000	51.0000	+1.030%	26	147	-48.137%
2025-03-12	50.5600	50.7300	49.0700	50.4800	-4.629%	122	147	-47.603%
2025-03-10	52.9300	52.9300	52.9300	52.9300	+6.606%	3	35	-50.028%
2025-03-03	49.6500	49.6500	49.6500	49.6500	+3.222%	4	35	-46.727%
2025-02-27	48.1000	48.1000	48.1000	48.1000	+3.441%	4	35	-45.010%
2025-02-25	46.5000	46.5000	46.5000	46.5000	+2.876%	1	35	-43.118%
2025-02-21	45.2000	45.2000	45.2000	45.2000	+6.228%	2	35	-41.482%
2025-02-04	42.6000	42.6000	42.5500	42.5500	-3.515%	40	35	-37.838%
2025-01-22	44.1000	44.1000	44.1000	44.1000	+3.667%	2	15	-40.023%
2025-01-21	42.5400	42.5400	42.5400	42.5400	+1.819%	2	15	-37.823%
2025-01-06	41.7800	41.7800	41.7800	41.7800	-4.394%	3	10	-36.692%
2024-12-30	43.7000	43.7000	43.7000	43.7000	0.000%	10	10	-39.474%

.dark-mode .NsrFvT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NsrFvT{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115P70IONQ Jan 15 2027 70.00 Put (IONQ270115P00070000)option OPRA

IONQ20270115P70
IONQ Jan 15 2027 70.00 Put (IONQ270115P00070000)
option OPRA