Dark

IONQ20270115P75
IONQ Jan 15 2027 75.00 Put (IONQ270115P00075000)
option OPRA

EOD

Sep 30, 2026

31.50+2.041%(+0.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	31.5000	31.5000	31.5000	31.5000	+2.041%	1	893	0.000%
2026-09-25	30.8700	30.8700	30.8700	30.8700	-18.333%	1	894	+2.041%
2026-09-02	37.8000	37.8000	37.8000	37.8000	+20.883%	2	895	-16.667%
2026-08-17	31.3100	31.3100	31.2700	31.2700	-9.624%	10	893	+0.736%
2026-08-11	34.6000	34.6000	34.6000	34.6000	-0.144%	2	893	-8.960%
2026-08-10	34.6500	34.6500	34.6500	34.6500	+14.697%	37	891	-9.091%
2026-06-30	30.2100	30.2100	30.2100	30.2100	+1.546%	3	854	+4.270%
2026-06-24	29.7500	29.7500	29.7500	29.7500	+9.254%	1	854	+5.882%
2026-06-22	27.2300	27.2300	27.2300	27.2300	-10.013%	1	855	+15.681%
2026-06-18	30.2600	30.2600	30.2600	30.2600	+12.910%	5	850	+4.098%
2026-06-15	26.5100	26.8000	26.5100	26.8000	-7.427%	31	850	+17.537%
2026-06-10	28.9500	28.9500	28.9500	28.9500	+6.630%	1	820	+8.808%
2026-06-08	27.1500	27.1500	27.1500	27.1500	-7.966%	3	820	+16.022%
2026-06-05	28.0000	29.7000	27.9000	29.5000	+17.296%	19	820	+6.780%
2026-06-03	25.1500	25.1500	25.1500	25.1500	+3.797%	1	816	+25.249%
2026-06-02	24.5500	24.7500	24.2300	24.2300	+0.041%	23	816	+30.004%
2026-06-01	24.5500	24.5500	24.2200	24.2200	-2.339%	3	802	+30.058%
2026-05-29	25.1500	25.1500	24.8000	24.8000	+1.390%	2	801	+27.016%
2026-05-28	24.4600	24.4600	24.4600	24.4600	-5.923%	1	800	+28.782%
2026-05-27	27.9500	27.9500	26.0000	26.0000	-3.846%	18	799	+21.154%
2026-05-26	27.4000	27.4000	27.0400	27.0400	-0.221%	5	792	+16.494%
2026-05-22	27.2400	27.2400	26.5000	27.1000	-3.662%	22	793	+16.236%
2026-05-21	28.8300	29.4000	28.1300	28.1300	-9.258%	25	792	+11.980%
2026-05-20	31.0000	31.0000	31.0000	31.0000	-6.344%	1	792	+1.613%
2026-05-19	33.1000	33.1000	33.1000	33.1000	-1.488%	1	788	-4.834%
2026-05-18	33.6000	33.6000	33.6000	33.6000	+11.814%	1	788	-6.250%
2026-05-13	30.4000	30.4000	30.0500	30.0500	-1.637%	2	788	+4.825%
2026-05-12	29.9500	30.5500	29.9500	30.5500	+0.493%	2	786	+3.110%
2026-05-11	30.1000	30.4000	30.1000	30.4000	-35.043%	19	786	+3.618%
2026-04-02	46.8000	46.8000	46.8000	46.8000	-4.975%	5	768	-32.692%
2026-03-30	48.5600	49.2500	48.5600	49.2500	+4.565%	40	768	-36.041%
2026-03-27	47.1000	47.1000	47.1000	47.1000	+9.893%	1	788	-33.121%
2026-03-25	42.8600	42.8600	42.8600	42.8600	+8.975%	1	788	-26.505%
2026-02-26	39.3300	39.3300	39.3300	39.3300	-16.621%	1	789	-19.908%
2026-02-05	47.1000	47.1700	47.1000	47.1700	+9.443%	35	789	-33.220%
2026-02-04	43.1000	43.1000	43.1000	43.1000	+8.291%	1	789	-26.914%
2026-02-03	40.4500	40.4500	39.8000	39.8000	-0.748%	3	789	-20.854%
2026-01-30	40.1000	40.1000	40.1000	40.1000	+18.464%	1	788	-21.446%
2026-01-16	33.8000	33.8500	33.8000	33.8500	-0.733%	17	771	-6.942%
2026-01-13	34.1000	34.1000	34.1000	34.1000	+1.913%	1	771	-7.625%
2026-01-07	33.4600	33.4600	33.4600	33.4600	-7.697%	1	771	-5.858%
2025-12-31	36.2500	36.2500	36.2500	36.2500	+1.683%	1	771	-13.103%
2025-12-17	35.6500	35.6500	35.6500	35.6500	-4.192%	40	771	-11.641%
2025-12-15	37.2100	37.2100	37.2100	37.2100	+10.089%	9	771	-15.345%
2025-12-12	33.8000	33.8000	33.8000	33.8000	-1.314%	2	771	-6.805%
2025-12-11	34.2500	34.2500	34.2500	34.2500	+1.062%	2	769	-8.029%
2025-12-10	33.8900	33.8900	33.8900	33.8900	+1.772%	2	767	-7.052%
2025-12-09	33.3000	33.3000	33.3000	33.3000	+0.241%	2	765	-5.405%
2025-12-08	33.2200	33.2200	33.2200	33.2200	-5.302%	2	765	-5.178%
2025-12-05	35.0800	35.0800	35.0800	35.0800	+6.529%	1	765	-10.205%
2025-12-04	33.6800	33.6800	32.9300	32.9300	-20.746%	3	766	-4.343%
2025-11-21	41.8000	44.3000	41.5500	41.5500	+0.362%	16	765	-24.188%
2025-11-20	40.0900	41.4000	40.0900	41.4000	+19.000%	33	766	-23.913%
2025-11-11	34.7900	34.7900	34.7900	34.7900	+1.547%	1	746	-9.457%
2025-11-10	34.0000	34.2600	34.0000	34.2600	-6.291%	3	745	-8.056%
2025-11-07	36.5600	36.5600	36.5600	36.5600	-0.109%	1	743	-13.840%
2025-11-04	36.6000	36.6000	36.6000	36.6000	+10.909%	1	743	-13.934%
2025-10-24	33.0800	33.0800	33.0000	33.0000	-5.172%	2	742	-4.545%
2025-10-23	34.8000	34.8000	34.8000	34.8000	-4.684%	9	743	-9.483%
2025-10-22	36.5100	36.5100	36.5100	36.5100	+10.103%	2	752	-13.722%
2025-10-17	30.6000	33.1600	30.6000	33.1600	+6.830%	7	754	-5.006%
2025-10-16	31.1800	31.1800	31.0400	31.0400	+0.453%	3	753	+1.482%
2025-10-15	29.3000	30.9200	29.3000	30.9000	+4.924%	15	751	+1.942%
2025-10-14	29.4500	29.4500	29.4500	29.4500	+10.093%	1	750	+6.961%
2025-10-13	28.0000	28.4200	26.7500	26.7500	-9.933%	36	750	+17.757%
2025-10-10	29.7000	29.7000	29.7000	29.7000	+1.365%	10	780	+6.061%
2025-10-09	29.5800	29.5800	29.0000	29.3000	+0.171%	4	780	+7.509%
2025-10-08	28.7000	29.3500	28.7000	29.2500	+5.027%	17	779	+7.692%
2025-10-07	26.9500	29.0000	26.3500	27.8500	+0.687%	89	818	+13.106%
2025-10-06	26.8000	27.6900	26.8000	27.6600	-2.947%	23	818	+13.883%
2025-10-03	29.2000	29.2000	28.5000	28.5000	-4.202%	2	830	+10.526%
2025-10-02	29.9000	30.0000	29.7500	29.7500	-6.740%	31	828	+5.882%
2025-10-01	31.3000	31.9000	30.7500	31.9000	+1.302%	6	799	-1.254%
2025-09-30	31.4900	31.4900	31.4900	31.4900	-0.190%	3	796	+0.032%
2025-09-29	30.4500	31.5500	30.4500	31.5500	+2.269%	4	795	-0.158%
2025-09-26	30.2000	30.8500	30.2000	30.8500	+2.833%	6	794	+2.107%
2025-09-25	30.0000	30.9700	29.9700	30.0000	+5.263%	38	790	+5.000%
2025-09-24	28.5000	28.5000	28.5000	28.5000	-1.042%	2	774	+10.526%
2025-09-23	29.2300	29.2300	28.5500	28.8000	-1.201%	6	772	+9.375%
2025-09-22	30.0700	30.0700	29.1500	29.1500	+1.040%	6	769	+8.062%
2025-09-19	28.9100	28.9100	28.8500	28.8500	+0.348%	3	767	+9.185%
2025-09-18	29.0000	29.0000	28.7500	28.7500	-3.523%	43	768	+9.565%
2025-09-17	29.7000	29.8000	29.7000	29.8000	-1.488%	3	730	+5.705%
2025-09-16	31.5300	31.5300	30.2500	30.2500	-2.419%	12	728	+4.132%
2025-09-15	30.8500	31.0000	30.2000	31.0000	-3.487%	22	717	+1.613%
2025-09-12	33.8500	33.8500	32.0000	32.1200	-9.902%	80	714	-1.930%
2025-09-11	35.8500	35.8500	35.6500	35.6500	-4.295%	8	636	-11.641%
2025-09-09	37.1500	37.2500	37.1500	37.2500	-0.984%	5	630	-15.436%
2025-08-28	37.9000	37.9000	37.6200	37.6200	-2.539%	23	625	-16.268%
2025-08-27	38.2500	38.6000	38.2500	38.6000	-2.155%	3	605	-18.394%
2025-08-26	39.4500	39.4500	39.4500	39.4500	-0.879%	3	605	-20.152%
2025-08-22	39.8000	39.8000	39.8000	39.8000	+0.480%	1	602	-20.854%
2025-08-18	39.6100	39.6100	39.6100	39.6100	-1.761%	100	602	-20.475%
2025-08-14	40.3200	40.3200	40.3200	40.3200	+1.562%	1	502	-21.875%
2025-08-13	39.7000	39.7000	39.7000	39.7000	+2.876%	5	501	-20.655%
2025-08-12	38.5900	38.5900	38.5900	38.5900	+3.182%	2	501	-18.373%
2025-08-11	37.9000	37.9000	37.4000	37.4000	-8.446%	8	501	-15.775%
2025-08-07	40.7000	40.8500	40.7000	40.8500	-2.506%	10	501	-22.889%
2025-08-01	41.9000	41.9000	41.9000	41.9000	+5.013%	5	501	-24.821%
2025-07-29	39.8000	39.9000	39.8000	39.9000	+0.758%	2	501	-21.053%
2025-07-25	39.6000	39.6000	39.6000	39.6000	+3.206%	2	502	-20.455%
2025-07-21	38.3700	38.3700	38.3700	38.3700	+0.524%	1	500	-17.905%
2025-07-18	38.1700	38.1700	38.1700	38.1700	-2.254%	1	499	-17.474%
2025-07-17	38.2000	39.2100	38.0000	39.0500	-3.580%	6	498	-19.334%
2025-07-15	40.5000	40.5000	40.5000	40.5000	0.000%	1	497	-22.222%
2025-07-11	40.3200	40.5000	40.3200	40.5000	+3.846%	18	497	-22.222%
2025-07-10	39.1000	39.1000	39.0000	39.0000	-2.549%	16	497	-19.231%
2025-07-07	40.0200	40.0200	40.0200	40.0200	-1.622%	5	481	-21.289%
2025-06-30	41.5000	41.5000	40.6800	40.6800	-9.196%	2	476	-22.566%
2025-06-20	44.8000	44.8000	44.8000	44.8000	+0.224%	2	475	-29.688%
2025-06-13	44.7000	44.7000	44.7000	44.7000	+0.676%	2	474	-29.530%
2025-06-12	44.4000	44.4000	44.4000	44.4000	-0.225%	1	473	-29.054%
2025-06-11	43.1500	44.5000	43.0200	44.5000	-0.891%	3	473	-29.213%
2025-05-30	43.7500	44.9000	43.7500	44.9000	+7.160%	6	473	-29.844%
2025-05-27	41.6500	41.9000	41.6500	41.9000	+1.576%	9	471	-24.821%
2025-05-23	41.5000	41.5000	41.2500	41.2500	+0.365%	6	469	-23.636%
2025-05-22	42.2500	42.2500	40.8500	41.1000	-11.784%	11	469	-23.358%
2025-05-16	46.5900	46.5900	46.5900	46.5900	-5.974%	2	465	-32.389%
2025-05-08	49.5500	49.5500	49.5500	49.5500	-6.509%	2	464	-36.428%
2025-04-10	53.0000	53.0000	53.0000	53.0000	-3.232%	2	464	-40.566%
2025-03-31	54.7700	54.7700	54.7700	54.7700	+0.903%	1	463	-42.487%
2025-03-28	54.2800	54.2800	54.2800	54.2800	-0.385%	2	463	-41.968%
2025-03-20	54.4900	54.4900	54.4900	54.4900	+1.660%	1	463	-42.191%
2025-03-17	53.0200	53.6000	52.8500	53.6000	+0.809%	5	462	-41.231%
2025-03-14	53.1700	53.1700	53.1700	53.1700	-3.151%	2	463	-40.756%
2025-03-03	53.9000	54.9000	53.9000	54.9000	+3.585%	5	463	-42.623%
2025-02-28	53.0000	53.0000	53.0000	53.0000	+6.704%	10	464	-40.566%
2025-02-24	49.6700	49.6700	49.6700	49.6700	+6.246%	1	469	-36.581%
2025-02-11	46.7000	46.7500	46.7000	46.7500	-0.320%	2	468	-32.620%
2025-02-06	47.0000	47.0000	46.9000	46.9000	+0.214%	2	469	-32.836%
2025-02-05	47.3600	47.3600	46.8000	46.8000	-0.319%	16	468	-32.692%
2025-02-04	46.2500	47.0500	46.0500	46.9500	-0.106%	923	479	-32.907%
2025-02-03	47.0000	47.0000	47.0000	47.0000	-0.739%	1	16	-32.979%
2025-01-31	47.3500	47.3500	47.3500	47.3500	-0.316%	2	15	-33.474%
2025-01-27	47.5000	47.5000	47.5000	47.5000	-2.062%	1	15	-33.684%
2025-01-24	48.5000	48.5000	48.5000	48.5000	0.000%	2	14	-35.052%
2025-01-23	48.2000	48.5000	48.2000	48.5000	0.000%	13	13	-35.052%

.dark-mode .RNGGGB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RNGGGB{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115P75IONQ Jan 15 2027 75.00 Put (IONQ270115P00075000)option OPRA

IONQ20270115P75
IONQ Jan 15 2027 75.00 Put (IONQ270115P00075000)
option OPRA