Dark

IONQ20270319P45
IONQ Mar 19 2027 45.00 Put (IONQ270319P00045000)
option OPRA

EOD

Sep 29, 2026

8.80-0.227%(-0.02)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.7200	8.8000	8.7200	8.8000	-0.227%	29	835	0.000%
2026-09-28	8.3700	8.8200	8.1500	8.8200	+1.263%	273	826	-0.227%
2026-09-25	8.7900	8.7900	8.4500	8.7100	-10.941%	36	574	+1.033%
2026-09-24	10.3000	10.3000	9.7800	9.7800	+0.929%	2	542	-10.020%
2026-09-23	8.9500	9.6900	8.7800	9.6900	-11.749%	10	543	-9.185%
2026-09-22	10.9000	10.9800	10.8000	10.9800	+2.140%	9	548	-19.854%
2026-09-21	10.7500	10.7500	10.7500	10.7500	-11.523%	2	539	-18.140%
2026-09-18	12.1500	12.1500	12.1500	12.1500	+6.206%	1	539	-27.572%
2026-09-17	11.5000	11.5000	11.4400	11.4400	-8.845%	2	538	-23.077%
2026-09-15	12.5500	12.5500	12.5500	12.5500	-3.831%	1	540	-29.880%
2026-09-11	12.9300	13.0500	12.9000	13.0500	-0.685%	25	539	-32.567%
2026-09-10	12.6500	13.1400	12.5500	13.1400	+3.059%	42	514	-33.029%
2026-09-09	12.7500	12.7500	12.7500	12.7500	+7.595%	2	542	-30.980%
2026-09-08	10.9500	11.8500	10.9500	11.8500	-1.660%	17	540	-25.738%
2026-09-04	11.9000	12.0500	11.9000	12.0500	-2.033%	19	537	-26.971%
2026-09-03	12.3000	12.3000	12.3000	12.3000	-3.529%	9	537	-28.455%
2026-09-02	12.9000	13.1000	12.7500	12.7500	-0.624%	31	546	-30.980%
2026-09-01	12.5600	12.8500	12.5600	12.8300	+6.917%	31	519	-31.411%
2026-08-31	11.9500	12.0000	11.9000	12.0000	-3.614%	9	488	-26.667%
2026-08-28	12.3700	12.4500	12.3700	12.4500	+10.568%	51	481	-29.317%
2026-08-27	11.2600	11.2600	11.2600	11.2600	-6.711%	10	495	-21.847%
2026-08-26	11.9500	12.0700	11.9500	12.0700	+4.502%	12	495	-27.092%
2026-08-25	11.5000	11.5500	11.5000	11.5500	-2.119%	22	493	-23.810%
2026-08-24	11.2500	11.8000	11.2500	11.8000	+12.381%	63	484	-25.424%
2026-08-21	11.1500	11.1500	10.5000	10.5000	-1.777%	10	532	-16.190%
2026-08-20	10.6900	10.6900	10.6900	10.6900	-7.765%	10	540	-17.680%
2026-08-19	11.5700	11.5900	11.5700	11.5900	+4.887%	50	530	-24.072%
2026-08-18	11.0500	11.0500	11.0500	11.0500	+5.742%	1	480	-20.362%
2026-08-14	10.6500	10.9100	10.4500	10.4500	-7.930%	63	479	-15.789%
2026-08-12	11.8100	11.8100	11.3500	11.3500	-4.381%	2	457	-22.467%
2026-08-11	11.8700	11.8700	11.8700	11.8700	-3.887%	1	456	-25.864%
2026-08-10	12.7500	12.7500	12.3000	12.3500	+0.407%	39	456	-28.745%
2026-08-07	12.7300	13.7100	12.3000	12.3000	-8.550%	23	417	-28.455%
2026-08-06	14.0600	14.0600	13.4500	13.4500	-5.481%	16	401	-34.572%
2026-08-05	13.9000	14.2300	13.9000	14.2300	+2.892%	3	395	-38.159%
2026-08-04	14.8200	14.9500	13.7800	13.8300	-6.110%	18	395	-36.370%
2026-08-03	16.1100	16.1100	14.7300	14.7300	-8.793%	2	395	-40.258%
2026-07-31	16.1500	16.1500	16.1500	16.1500	-9.014%	20	394	-45.511%
2026-07-29	17.7000	17.7500	17.7000	17.7500	-0.949%	2	394	-50.423%
2026-07-28	17.9200	17.9200	17.9200	17.9200	+3.884%	13	393	-50.893%
2026-07-27	17.1200	17.2500	16.7500	17.2500	+0.291%	25	400	-48.986%
2026-07-22	16.8400	17.2000	16.8400	17.2000	+0.585%	23	387	-48.837%
2026-07-20	17.1000	17.1000	17.1000	17.1000	0.000%	3	410	-48.538%
2026-07-17	17.5500	17.5500	17.1000	17.1000	+4.141%	16	410	-48.538%
2026-07-16	16.3000	16.4200	16.3000	16.4200	+11.322%	4	410	-46.407%
2026-07-14	14.7500	14.7500	14.7500	14.7500	-2.961%	2	406	-40.339%
2026-07-13	15.0500	15.2000	15.0500	15.2000	+11.111%	14	404	-42.105%
2026-07-10	13.6800	13.6800	13.6800	13.6800	+3.245%	3	390	-35.673%
2026-07-09	13.5500	13.6400	13.2500	13.2500	0.000%	270	388	-33.585%
2026-07-08	13.3000	13.3000	13.2500	13.2500	+12.288%	21	118	-33.585%
2026-07-02	11.8000	11.8000	11.8000	11.8000	+2.609%	4	101	-25.424%
2026-06-29	12.1000	12.1000	11.5000	11.5000	-7.183%	2	101	-23.478%
2026-06-26	12.4000	12.4000	12.3900	12.3900	+4.557%	5	100	-28.975%
2026-06-25	11.8500	11.8500	11.8500	11.8500	+11.268%	1	96	-25.738%
2026-06-23	10.2300	10.6500	10.2300	10.6500	-4.313%	5	95	-17.371%
2026-06-22	11.1300	11.1300	11.1300	11.1300	-1.067%	1	90	-20.934%
2026-06-17	11.2500	11.2500	11.2500	11.2500	+1.351%	1	90	-21.778%
2026-06-12	10.8000	11.1000	10.8000	11.1000	-2.203%	80	90	-20.721%
2026-06-11	11.6000	11.6000	11.3500	11.3500	+0.621%	14	50	-22.467%
2026-06-08	11.2800	11.2800	11.2800	11.2800	-1.053%	1	45	-21.986%
2026-06-05	10.6600	11.4000	10.6600	11.4000	+29.252%	2	45	-22.807%
2026-06-03	8.8200	8.8200	8.8200	8.8200	-3.077%	1	44	-0.227%
2026-06-01	9.1900	9.1900	9.1000	9.1000	-4.812%	7	44	-3.297%
2026-05-29	9.5600	9.5600	9.5600	9.5600	+3.688%	1	39	-7.950%
2026-05-28	9.7500	9.7500	9.2200	9.2200	-11.770%	2	40	-4.555%
2026-05-26	10.4500	10.4500	10.4500	10.4500	+2.451%	1	41	-15.789%
2026-05-22	10.2700	10.3000	10.2000	10.2000	-6.077%	3	42	-13.725%
2026-05-21	11.4600	11.4600	10.8600	10.8600	-8.199%	9	42	-18.969%
2026-05-20	12.6800	12.6800	11.8300	11.8300	-11.650%	4	42	-25.613%
2026-05-19	13.8100	13.8100	13.3900	13.3900	+3.798%	4	37	-34.279%
2026-05-18	12.9000	12.9000	12.9000	12.9000	+0.781%	1	37	-31.783%
2026-05-15	12.4800	12.8000	12.2700	12.8000	+16.364%	3	37	-31.250%
2026-05-14	11.9100	11.9100	11.0000	11.0000	-11.504%	3	38	-20.000%
2026-05-12	11.4800	12.4800	11.1800	12.4300	+3.411%	4	36	-29.204%
2026-05-11	11.4500	12.0200	11.4500	12.0200	-7.467%	13	36	-26.789%
2026-05-08	12.9900	12.9900	12.9900	12.9900	-2.697%	2	21	-32.256%
2026-05-07	13.0400	13.3500	12.7800	13.3500	+6.205%	9	19	-34.082%
2026-05-06	12.6000	12.6000	12.5700	12.5700	-9.568%	12	13	-29.992%
2026-05-04	13.9300	13.9300	13.9000	13.9000	0.000%	4	4	-36.691%

.dark-mode .YNy0Y0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YNy0Y0{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270319P45IONQ Mar 19 2027 45.00 Put (IONQ270319P00045000)option OPRA

IONQ20270319P45
IONQ Mar 19 2027 45.00 Put (IONQ270319P00045000)
option OPRA