Dark

IONQ20270319P35
IONQ Mar 19 2027 35.00 Put (IONQ270319P00035000)
option OPRA

EOD

Oct 1, 2026

3.800.000%(0.00)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.9500	3.9500	3.5000	3.8000	0.000%	36	1,213	0.000%
2026-09-30	3.3300	3.8000	3.3300	3.8000	-5.000%	15	1,215	0.000%
2026-09-29	3.7500	4.0500	3.7500	4.0000	+14.613%	43	1,214	-5.000%
2026-09-28	3.6500	3.6800	3.4400	3.4900	-9.351%	91	1,235	+8.883%
2026-09-25	3.8100	3.8500	3.7200	3.8500	-7.229%	38	1,233	-1.299%
2026-09-24	4.1000	4.3500	3.9400	4.1500	-7.366%	24	1,205	-8.434%
2026-09-23	4.0100	4.6500	4.0100	4.4800	-11.811%	91	1,211	-15.179%
2026-09-22	5.0800	5.0800	5.0800	5.0800	+2.626%	5	1,188	-25.197%
2026-09-21	4.9500	4.9500	4.9500	4.9500	-14.802%	14	1,183	-23.232%
2026-09-18	5.6500	5.9000	5.5000	5.8100	+11.516%	19	1,170	-34.596%
2026-09-17	5.6400	5.7500	5.2000	5.2100	-17.953%	113	1,155	-27.063%
2026-09-16	6.2300	6.7000	6.2300	6.3500	+1.600%	6	1,145	-40.157%
2026-09-15	6.2500	6.2500	6.2500	6.2500	+3.306%	3	1,146	-39.200%
2026-09-14	6.5000	6.5000	6.0300	6.0500	-8.333%	6	1,143	-37.190%
2026-09-11	6.4400	6.6500	6.4400	6.6000	+1.382%	4	1,140	-42.424%
2026-09-10	6.4500	6.5100	6.4500	6.5100	+4.160%	6	1,140	-41.628%
2026-09-09	6.8500	6.8500	6.2000	6.2500	+22.549%	37	1,135	-39.200%
2026-09-08	5.0600	5.1500	5.0600	5.1000	-15.282%	15	1,127	-25.490%
2026-09-04	6.0000	6.0500	6.0000	6.0200	-1.311%	14	1,123	-36.877%
2026-09-03	6.2000	6.2000	6.1000	6.1000	-6.870%	2	1,123	-37.705%
2026-09-02	6.5000	6.5500	6.5000	6.5500	+1.236%	183	1,122	-41.985%
2026-09-01	6.4700	6.6200	6.4700	6.4700	+6.942%	5	960	-41.267%
2026-08-31	6.0000	6.0500	6.0000	6.0500	-3.200%	425	958	-37.190%
2026-08-28	5.5500	6.5300	5.5500	6.2500	+11.408%	111	600	-39.200%
2026-08-27	5.5600	5.6100	5.5600	5.6100	-8.780%	3	597	-32.264%
2026-08-26	6.0000	6.1500	6.0000	6.1500	+3.710%	7	597	-38.211%
2026-08-25	5.8000	5.9300	5.8000	5.9300	+0.679%	7	597	-35.919%
2026-08-24	5.7500	5.8900	5.6500	5.8900	+11.132%	105	590	-35.484%
2026-08-21	5.7300	5.7300	5.1000	5.3000	-12.397%	85	624	-28.302%
2026-08-20	6.2500	6.2500	6.0500	6.0500	+1.002%	7	599	-37.190%
2026-08-19	6.0100	6.0200	5.9900	5.9900	+7.540%	100	597	-36.561%
2026-08-18	5.5600	5.5700	5.5600	5.5700	+0.723%	35	561	-31.777%
2026-08-14	5.6300	5.6300	5.5300	5.5300	-13.050%	101	573	-31.284%
2026-08-12	6.3600	6.3600	6.3600	6.3600	-4.933%	1	481	-40.252%
2026-08-11	6.0000	6.6900	6.0000	6.6900	+3.721%	59	482	-43.199%
2026-08-10	6.7500	6.7500	6.4500	6.4500	-4.444%	17	427	-41.085%
2026-08-07	7.1000	7.1000	6.6900	6.7500	-10.000%	23	420	-43.704%
2026-08-06	7.5000	7.5000	7.5000	7.5000	-5.660%	1	428	-49.333%
2026-08-05	7.9500	7.9500	7.9500	7.9500	-1.852%	1	427	-52.201%
2026-08-04	8.1800	8.8500	8.1000	8.1000	-5.263%	3	426	-53.086%
2026-08-03	8.5500	8.5500	8.5500	8.5500	-10.283%	1	425	-55.556%
2026-07-31	9.4300	9.5300	9.4300	9.5300	+0.316%	4	426	-60.126%
2026-07-30	10.0500	10.1700	9.3500	9.5000	-10.293%	348	424	-60.000%
2026-07-29	10.5900	10.5900	10.5900	10.5900	+0.189%	1	92	-64.117%
2026-07-28	10.5700	10.5700	10.5700	10.5700	+2.921%	1	91	-64.049%
2026-07-23	10.2700	10.2700	10.2700	10.2700	+1.382%	1	90	-62.999%
2026-07-22	10.1300	10.1300	10.1300	10.1300	+2.323%	3	89	-62.488%
2026-07-21	10.0300	10.0300	9.9000	9.9000	-3.415%	9	92	-61.616%
2026-07-20	9.6800	10.3500	9.6800	10.2500	-0.774%	4	85	-62.927%
2026-07-17	10.6800	10.6800	10.3300	10.3300	+0.780%	2	84	-63.214%
2026-07-16	9.7100	10.2500	9.7100	10.2500	+8.466%	12	86	-62.927%
2026-07-15	8.8000	9.4500	8.8000	9.4500	+5.587%	11	76	-59.788%
2026-07-13	8.6500	8.9500	8.6500	8.9500	+12.863%	8	67	-57.542%
2026-07-10	6.4500	7.9300	6.4500	7.9300	+15.766%	2	59	-52.081%
2026-07-02	6.8500	6.8500	6.8500	6.8500	+6.037%	1	57	-44.526%
2026-06-30	6.4500	6.4600	6.4500	6.4600	-13.636%	29	57	-41.176%
2026-06-26	7.4800	7.4800	7.4800	7.4800	+6.857%	3	36	-49.198%
2026-06-25	7.0000	7.0000	7.0000	7.0000	+9.034%	5	35	-45.714%
2026-06-23	6.4200	6.4200	6.4200	6.4200	+1.262%	1	37	-40.810%
2026-06-22	6.3400	6.3400	6.3400	6.3400	+2.258%	1	36	-40.063%
2026-06-12	6.5200	6.5200	6.2000	6.2000	-11.429%	5	35	-38.710%
2026-06-09	7.0000	7.0000	7.0000	7.0000	+5.263%	1	30	-45.714%
2026-06-05	6.0200	6.6500	6.0200	6.6500	+20.909%	3	31	-42.857%
2026-06-04	5.5000	5.5000	5.5000	5.5000	+4.167%	1	30	-30.909%
2026-06-03	5.2800	5.2800	5.2800	5.2800	+1.931%	4	29	-28.030%
2026-06-01	5.0900	5.1800	5.0900	5.1800	+3.600%	2	33	-26.641%
2026-05-29	5.0000	5.0000	5.0000	5.0000	-13.644%	1	31	-24.000%
2026-05-27	5.9500	5.9500	5.7900	5.7900	+0.696%	2	31	-34.370%
2026-05-22	5.5300	5.7500	5.5300	5.7500	-8.000%	5	30	-33.913%
2026-05-21	6.2500	6.2500	6.0800	6.2500	-22.553%	16	28	-39.200%
2026-05-19	8.0700	8.0700	8.0700	8.0700	+3.462%	1	28	-52.912%
2026-05-18	7.8000	7.8000	7.8000	7.8000	+8.333%	1	32	-51.282%
2026-05-15	7.2000	7.2000	7.2000	7.2000	+5.882%	3	32	-47.222%
2026-05-13	6.7000	6.8000	6.7000	6.8000	+1.040%	2	28	-44.118%
2026-05-12	6.9000	6.9200	6.7300	6.7300	-3.165%	3	26	-43.536%
2026-05-11	6.7800	7.0000	6.7800	6.9500	-13.125%	15	26	-45.324%
2026-05-08	8.0000	8.0000	8.0000	8.0000	0.000%	1	28	-52.500%
2026-05-07	7.5000	8.0000	7.2000	8.0000	+12.994%	5	27	-52.500%
2026-05-06	7.0000	7.5000	7.0000	7.0800	-12.050%	14	24	-46.328%
2026-05-04	8.0500	8.0500	8.0500	8.0500	0.000%	10	10	-52.795%

.dark-mode .tbkDlm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tbkDlm{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270319P35IONQ Mar 19 2027 35.00 Put (IONQ270319P00035000)option OPRA

IONQ20270319P35
IONQ Mar 19 2027 35.00 Put (IONQ270319P00035000)
option OPRA