Dark

IONQ20280121P15
IONQ Jan 21 2028 15.00 Put (IONQ280121P00015000)
option OPRA

EOD

Sep 30, 2026

1.14+10.680%(+0.11)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.1400	1.1400	1.1400	1.1400	+10.680%	10	431	0.000%
2026-09-29	1.0300	1.0300	1.0300	1.0300	-2.830%	1	441	+10.680%
2026-09-28	1.0100	1.0600	1.0100	1.0600	-16.535%	3	441	+7.547%
2026-09-23	1.2100	1.2700	1.2100	1.2700	+4.098%	2	439	-10.236%
2026-09-21	1.3800	1.3800	1.2200	1.2200	-7.576%	4	440	-6.557%
2026-09-18	1.3200	1.3200	1.3200	1.3200	-7.692%	5	437	-13.636%
2026-09-16	1.5400	1.5500	1.4300	1.4300	-4.667%	44	437	-20.280%
2026-09-15	1.5000	1.5000	1.5000	1.5000	-3.226%	1	468	-24.000%
2026-09-14	1.5000	1.5500	1.5000	1.5500	-0.641%	7	468	-26.452%
2026-09-11	1.6000	1.6000	1.5400	1.5600	-8.235%	31	473	-26.923%
2026-09-09	1.7000	1.7000	1.7000	1.7000	+18.881%	1	462	-32.941%
2026-09-08	1.3300	1.4500	1.3200	1.4300	-8.917%	182	461	-20.280%
2026-09-04	1.6800	1.6800	1.5200	1.5700	-9.249%	29	526	-27.389%
2026-09-02	1.7300	1.7300	1.7300	1.7300	+8.125%	1	526	-34.104%
2026-09-01	1.6700	1.7000	1.6000	1.6000	-1.235%	41	526	-28.750%
2026-08-27	1.5900	1.6200	1.5900	1.6200	-9.497%	21	565	-29.630%
2026-08-26	1.6200	1.7900	1.6200	1.7900	+11.875%	2	565	-36.313%
2026-08-25	1.5800	1.6000	1.5800	1.6000	+2.564%	3	566	-28.750%
2026-08-24	1.7800	1.7800	1.5400	1.5600	-2.500%	14	568	-26.923%
2026-08-21	1.6000	1.6000	1.6000	1.6000	-3.614%	2	569	-28.750%
2026-08-20	1.7900	1.7900	1.6300	1.6600	-8.287%	61	569	-31.325%
2026-08-19	1.8100	1.8100	1.8100	1.8100	+7.101%	2	509	-37.017%
2026-08-18	1.7400	1.7400	1.6900	1.6900	+0.595%	53	509	-32.544%
2026-08-17	1.7100	1.7100	1.6500	1.6800	+1.205%	34	509	-32.143%
2026-08-14	1.7900	1.9400	1.6600	1.6600	-5.143%	12	507	-31.325%
2026-08-13	1.7500	1.7500	1.7500	1.7500	-1.685%	1	503	-34.857%
2026-08-12	1.8800	1.9700	1.7800	1.7800	-10.553%	43	502	-35.955%
2026-08-11	2.0600	2.0600	1.9900	1.9900	-0.500%	15	500	-42.714%
2026-08-10	2.0000	2.0000	2.0000	2.0000	-3.382%	1	486	-43.000%
2026-08-07	2.5100	2.5600	2.0700	2.0700	-10.000%	15	485	-44.928%
2026-08-06	2.3600	2.3600	2.2700	2.3000	-6.883%	6	487	-50.435%
2026-08-05	2.4100	2.4700	2.4100	2.4700	+2.490%	2	485	-53.846%
2026-08-04	2.3600	2.5000	2.3600	2.4100	-6.950%	24	481	-52.697%
2026-08-03	2.6000	2.6500	2.5500	2.5900	-9.123%	81	484	-55.985%
2026-07-30	3.0500	3.1500	2.8500	2.8500	-13.636%	129	484	-60.000%
2026-07-29	3.2000	3.3000	3.2000	3.3000	-1.493%	13	496	-65.455%
2026-07-28	3.0000	3.3500	3.0000	3.3500	+13.559%	35	496	-65.970%
2026-07-27	2.8000	2.9500	2.8000	2.9500	-4.839%	46	464	-61.356%
2026-07-24	3.0000	3.1000	3.0000	3.1000	+3.333%	52	489	-63.226%
2026-07-23	3.1000	3.2000	3.0000	3.0000	-0.662%	149	488	-62.000%
2026-07-22	2.9000	3.0500	2.8800	3.0200	+1.684%	15	379	-62.252%
2026-07-21	2.9000	2.9900	2.9000	2.9700	-3.571%	57	373	-61.616%
2026-07-20	3.0800	3.0800	3.0800	3.0800	+2.667%	2	327	-62.987%
2026-07-17	3.0000	3.0000	3.0000	3.0000	+5.634%	50	326	-62.000%
2026-07-16	2.8400	2.8400	2.8400	2.8400	+7.576%	2	276	-59.859%
2026-07-15	2.8000	2.8600	2.6400	2.6400	-1.124%	125	276	-56.818%
2026-07-14	2.8000	2.8000	2.6700	2.6700	-0.373%	17	173	-57.303%
2026-07-13	2.6500	2.7500	2.6400	2.6800	+8.502%	29	172	-57.463%
2026-07-10	2.6000	2.6000	2.4700	2.4700	0.000%	4	151	-53.846%
2026-07-07	2.4700	2.4700	2.4700	2.4700	+2.917%	3	149	-53.846%
2026-07-06	2.4000	2.4000	2.4000	2.4000	+2.128%	7	146	-52.500%
2026-06-29	2.3500	2.3500	2.3500	2.3500	0.000%	5	139	-51.489%
2026-06-24	2.5300	2.5300	2.3500	2.3500	-10.985%	5	134	-51.489%
2026-06-23	2.6400	2.6400	2.6400	2.6400	+23.364%	1	135	-56.818%
2026-06-22	2.1400	2.1400	2.1400	2.1400	-6.957%	3	134	-46.729%
2026-06-18	2.3000	2.3000	2.3000	2.3000	-8.000%	1	130	-50.435%
2026-06-17	2.2000	2.5000	2.2000	2.5000	+2.459%	2	130	-54.400%
2026-06-16	2.4400	2.4400	2.4400	2.4400	+3.830%	2	130	-53.279%
2026-06-15	2.3500	2.3500	2.3500	2.3500	+2.620%	1	132	-51.489%
2026-06-12	2.4400	2.4400	2.2900	2.2900	-7.661%	30	132	-50.218%
2026-06-11	2.4500	2.4800	2.4500	2.4800	-3.502%	4	112	-54.032%
2026-06-10	2.4800	2.5700	2.4200	2.5700	+4.049%	82	108	-55.642%
2026-06-09	2.2900	2.6800	2.2900	2.4700	+8.811%	35	176	-53.846%
2026-06-08	2.4400	2.4400	2.2700	2.2700	-10.277%	60	160	-49.780%
2026-06-05	2.3800	2.6000	2.3700	2.5300	+7.203%	80	100	-54.941%
2026-05-29	2.3600	2.3600	2.3600	2.3600	+10.280%	2	80	-51.695%
2026-05-28	2.0000	2.1400	2.0000	2.1400	+1.905%	2	80	-46.729%
2026-05-27	2.1200	2.1200	2.1000	2.1000	-4.545%	3	81	-45.714%
2026-05-26	2.2000	2.2000	2.2000	2.2000	+3.774%	2	81	-48.182%
2026-05-22	2.0800	2.2000	2.0200	2.1200	-1.395%	24	79	-46.226%
2026-05-21	2.2000	2.2000	2.1500	2.1500	-9.664%	3	77	-46.977%
2026-05-18	2.3800	2.3800	2.3800	2.3800	+4.386%	1	77	-52.101%
2026-05-13	2.2800	2.2800	2.2800	2.2800	-6.173%	21	77	-50.000%
2026-05-12	2.3000	2.4300	2.3000	2.4300	+4.741%	2	76	-53.086%
2026-05-11	2.4200	2.4500	2.3000	2.3200	-4.527%	12	76	-50.862%
2026-05-07	2.4300	2.4300	2.4300	2.4300	-2.410%	10	72	-53.086%
2026-05-06	2.4900	2.4900	2.4900	2.4900	+5.063%	4	62	-54.217%
2026-05-05	2.3700	2.3700	2.3700	2.3700	-5.952%	1	58	-51.899%
2026-05-04	2.4500	2.5200	2.4500	2.5200	-3.077%	22	57	-54.762%
2026-05-01	2.6000	2.6000	2.6000	2.6000	-6.810%	5	41	-56.154%
2026-04-29	2.8800	2.8800	2.7500	2.7900	-0.357%	4	41	-59.140%
2026-04-28	2.8000	2.8000	2.8000	2.8000	+3.704%	1	40	-59.286%
2026-04-27	2.7000	2.7000	2.7000	2.7000	0.000%	1	40	-57.778%
2026-04-24	2.6900	2.7000	2.6900	2.7000	+12.500%	6	39	-57.778%
2026-04-21	2.4000	2.4000	2.4000	2.4000	0.000%	5	28	-52.500%
2026-04-20	2.4000	2.4000	2.4000	2.4000	-9.091%	6	28	-52.500%
2026-04-17	2.6500	2.6500	2.6400	2.6400	-1.859%	2	22	-56.818%
2026-04-15	2.6900	2.6900	2.6900	2.6900	-20.882%	1	21	-57.621%
2026-04-14	3.4500	3.4500	3.4000	3.4000	-8.108%	2	20	-66.471%
2026-04-09	3.7000	3.7000	3.6700	3.7000	-3.896%	6	19	-69.189%
2026-04-08	3.8500	3.8500	3.8500	3.8500	-2.532%	2	13	-70.390%
2026-03-31	3.9500	3.9500	3.9500	3.9500	-3.893%	1	13	-71.139%
2026-03-30	3.8800	4.1100	3.8800	4.1100	0.000%	12	0	-72.263%

.dark-mode .Q05Wch{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q05Wch{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121P15IONQ Jan 21 2028 15.00 Put (IONQ280121P00015000)option OPRA

IONQ20280121P15
IONQ Jan 21 2028 15.00 Put (IONQ280121P00015000)
option OPRA