Dark

IONQ20280121P20
IONQ Jan 21 2028 20.00 Put (IONQ280121P00020000)
option OPRA

EOD

Sep 30, 2026

2.29+1.327%(+0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.2900	2.2900	2.2900	2.2900	+1.327%	1	488	0.000%
2026-09-24	2.4600	2.4600	2.2000	2.2600	-5.439%	29	488	+1.327%
2026-09-23	2.0000	2.4000	2.0000	2.3900	-5.159%	62	513	-4.184%
2026-09-22	2.5100	2.5200	2.5100	2.5200	-0.395%	2	462	-9.127%
2026-09-21	2.5000	2.5500	2.5000	2.5300	-6.296%	21	461	-9.486%
2026-09-18	2.7300	2.8500	2.7000	2.7000	+7.570%	13	473	-15.185%
2026-09-17	2.7200	2.7200	2.5100	2.5100	-15.203%	3	464	-8.765%
2026-09-16	2.9900	2.9900	2.9600	2.9600	-2.310%	2	463	-22.635%
2026-09-11	3.1500	3.1500	3.0300	3.0300	-2.572%	3	463	-24.422%
2026-09-10	3.1100	3.1100	3.1100	3.1100	+0.323%	3	464	-26.367%
2026-09-09	2.8800	3.1000	2.8800	3.1000	+1.639%	3	461	-26.129%
2026-09-08	2.8300	3.0500	2.8300	3.0500	+3.041%	9	461	-24.918%
2026-09-04	3.2500	3.2500	2.9600	2.9600	-4.516%	8	463	-22.635%
2026-09-03	3.1200	3.1200	3.1000	3.1000	-6.907%	5	463	-26.129%
2026-09-02	3.3300	3.3300	3.3300	3.3300	+0.909%	1	467	-31.231%
2026-09-01	3.4800	3.4800	3.3000	3.3000	+10.000%	2	467	-30.606%
2026-08-31	3.2500	3.3900	3.0000	3.0000	-2.597%	9	465	-23.667%
2026-08-27	3.0800	3.0800	3.0800	3.0800	-4.348%	1	461	-25.649%
2026-08-26	3.2700	3.2700	3.1900	3.2200	+1.577%	16	460	-28.882%
2026-08-24	3.1700	3.1700	3.1700	3.1700	+8.191%	1	450	-27.760%
2026-08-21	3.0000	3.0000	2.9300	2.9300	-17.465%	2	450	-21.843%
2026-08-20	3.1000	3.5500	3.1000	3.5500	+8.232%	2	449	-35.493%
2026-08-19	3.3800	3.3800	3.2800	3.2800	+2.821%	3	450	-30.183%
2026-08-14	3.3000	3.3000	3.1900	3.1900	-4.776%	2	447	-28.213%
2026-08-13	3.3200	3.3500	3.3200	3.3500	0.000%	21	447	-31.642%
2026-08-12	3.4000	3.4000	3.3500	3.3500	-22.989%	6	427	-31.642%
2026-08-05	4.3500	4.3500	4.3500	4.3500	-4.185%	1	433	-47.356%
2026-08-03	4.5000	4.5400	4.5000	4.5400	-17.002%	3	433	-49.559%
2026-07-29	5.1500	5.4700	5.1500	5.4700	-0.545%	2	434	-58.135%
2026-07-28	5.5000	5.5000	5.5000	5.5000	+9.344%	10	433	-58.364%
2026-07-27	4.9600	5.0300	4.9600	5.0300	-4.190%	4	423	-54.473%
2026-07-23	5.2500	5.2500	5.2500	5.2500	+5.000%	1	423	-56.381%
2026-07-21	5.0000	5.0000	5.0000	5.0000	-3.846%	1	423	-54.200%
2026-07-20	5.0900	5.2000	5.0900	5.2000	-0.952%	7	422	-55.962%
2026-07-17	5.3000	5.3000	5.2500	5.2500	+3.346%	3	421	-56.381%
2026-07-16	5.1000	5.2000	5.0800	5.0800	+2.626%	17	423	-54.921%
2026-07-15	4.9500	4.9500	4.9500	4.9500	+4.873%	1	419	-53.737%
2026-07-14	4.7200	4.7200	4.7200	4.7200	-0.632%	2	419	-51.483%
2026-07-13	4.7500	4.7700	4.6200	4.7500	+7.955%	12	419	-51.789%
2026-07-10	4.4000	4.4000	4.4000	4.4000	-2.222%	1	417	-47.955%
2026-07-07	4.5000	4.5000	4.5000	4.5000	+4.167%	1	416	-49.111%
2026-07-02	4.3200	4.3200	4.3200	4.3200	+8.000%	2	415	-46.991%
2026-06-29	4.0000	4.0000	4.0000	4.0000	-4.762%	29	415	-42.750%
2026-06-24	4.2000	4.2000	4.2000	4.2000	-6.667%	2	435	-45.476%
2026-06-22	4.5000	4.5000	4.5000	4.5000	+9.756%	1	436	-49.111%
2026-06-16	4.0500	4.1000	4.0500	4.1000	0.000%	4	436	-44.146%
2026-06-10	4.1000	4.1000	4.1000	4.1000	+3.797%	2	436	-44.146%
2026-06-05	4.0000	4.0000	3.9500	3.9500	+8.219%	32	438	-42.025%
2026-06-04	3.7500	3.7600	3.6500	3.6500	0.000%	22	416	-37.260%
2026-06-03	4.0000	4.0000	3.6500	3.6500	0.000%	40	413	-37.260%
2026-06-01	3.6500	3.6500	3.6500	3.6500	+8.309%	1	403	-37.260%
2026-05-29	3.4800	3.4800	3.3700	3.3700	-7.671%	2	402	-32.047%
2026-05-28	3.4000	3.6500	3.0000	3.6500	+6.414%	27	402	-37.260%
2026-05-22	3.9000	3.9000	3.4300	3.4300	-6.027%	33	377	-33.236%
2026-05-21	3.7500	3.7500	3.6500	3.6500	-16.092%	10	354	-37.260%
2026-05-20	4.3500	4.3500	4.3500	4.3500	+1.399%	1	354	-47.356%
2026-05-19	4.3000	4.3000	4.2900	4.2900	+3.373%	2	353	-46.620%
2026-05-18	4.1500	4.1500	4.1500	4.1500	+3.234%	1	353	-44.819%
2026-05-15	4.1000	4.1000	4.0200	4.0200	+3.077%	6	353	-43.035%
2026-05-13	4.0300	4.0300	3.9000	3.9000	+0.775%	38	352	-41.282%
2026-05-11	3.9800	3.9800	3.8700	3.8700	-6.747%	3	335	-40.827%
2026-05-08	4.3500	4.3500	4.1500	4.1500	-1.190%	27	338	-44.819%
2026-05-07	4.0500	4.2000	4.0500	4.2000	+6.329%	10	343	-45.476%
2026-05-06	4.1000	4.1000	3.9500	3.9500	-8.776%	16	336	-42.025%
2026-05-05	4.3300	4.3300	4.3300	4.3300	-1.367%	6	342	-47.113%
2026-05-04	4.1500	4.3900	4.0400	4.3900	+21.944%	58	342	-47.836%
2026-04-28	3.4700	3.6000	3.4700	3.6000	-21.739%	3	352	-36.389%
2026-04-24	4.6000	4.6000	4.6000	4.6000	+2.222%	11	353	-50.217%
2026-04-23	4.5000	4.5000	4.5000	4.5000	+8.434%	1	343	-49.111%
2026-04-22	4.1500	4.1500	4.1500	4.1500	-2.353%	1	342	-44.819%
2026-04-21	4.1200	4.2500	4.0100	4.2500	+13.333%	75	342	-46.118%
2026-04-20	4.3000	4.3000	3.7500	3.7500	-8.537%	3	342	-38.933%
2026-04-17	4.1000	4.1000	4.1000	4.1000	-8.889%	1	343	-44.146%
2026-04-16	4.5000	4.5000	4.5000	4.5000	-8.537%	1	344	-49.111%
2026-04-15	5.2000	5.2000	4.4800	4.9200	-8.889%	147	344	-53.455%
2026-04-14	5.5000	5.5000	5.4000	5.4000	-8.475%	8	245	-57.593%
2026-04-13	6.2100	6.2100	5.9000	5.9000	-0.673%	5	242	-61.186%
2026-04-10	5.9400	5.9400	5.9400	5.9400	-8.192%	30	241	-61.448%
2026-04-09	6.4400	6.4700	6.4400	6.4700	+4.862%	71	241	-64.606%
2026-04-08	6.1700	6.1700	6.1700	6.1700	+4.399%	1	170	-62.885%
2026-04-07	6.3000	6.4000	5.9100	5.9100	-9.633%	21	169	-61.252%
2026-03-31	6.5400	6.5400	6.5400	6.5400	+4.306%	1	156	-64.985%
2026-03-30	6.2700	6.2700	6.2700	6.2700	+1.786%	1	155	-63.477%
2026-03-27	6.1600	6.1600	6.1600	6.1600	+0.163%	1	155	-62.825%
2026-03-26	6.1500	6.1500	6.1500	6.1500	+6.401%	1	155	-62.764%
2026-03-24	5.7100	5.7800	5.7100	5.7800	-6.016%	3	154	-60.381%
2026-03-20	6.1500	6.1500	6.1500	6.1500	+3.361%	5	151	-62.764%
2026-03-19	5.9100	5.9500	5.9100	5.9500	+4.386%	15	146	-61.513%
2026-03-18	5.7000	5.7000	5.7000	5.7000	0.000%	2	131	-59.825%
2026-03-17	5.7000	5.7000	5.7000	5.7000	-3.061%	1	131	-59.825%
2026-03-13	5.5100	5.8800	5.4700	5.8800	+1.379%	88	131	-61.054%
2026-03-12	5.8000	5.8000	5.8000	5.8000	-4.132%	1	99	-60.517%
2026-03-11	5.9500	6.0500	5.9500	6.0500	+7.080%	2	99	-62.149%
2026-03-05	5.7000	5.7000	5.6500	5.6500	+13.000%	9	99	-59.469%
2026-03-02	5.0000	5.0000	5.0000	5.0000	-10.714%	1	90	-54.200%
2026-02-27	5.5800	5.6000	5.5800	5.6000	+7.692%	2	89	-59.107%
2026-02-26	5.3500	5.3500	5.2000	5.2000	-14.754%	38	87	-55.962%
2026-02-25	6.1000	6.1000	6.1000	6.1000	-5.426%	2	84	-62.459%
2026-02-19	6.4500	6.4500	6.4500	6.4500	+11.979%	5	84	-64.496%
2026-02-17	6.2300	6.2300	5.7600	5.7600	-10.000%	24	79	-60.243%
2026-02-13	6.4000	6.4000	6.4000	6.4000	-0.621%	2	53	-64.219%
2026-02-12	6.4400	6.4400	6.4400	6.4400	-5.155%	2	53	-64.441%
2026-02-06	6.6800	6.8000	6.6800	6.7900	-2.020%	3	53	-66.274%
2026-02-05	6.5000	6.9500	6.5000	6.9300	+18.462%	47	53	-66.955%
2026-02-04	5.8500	5.8500	5.8500	5.8500	+6.171%	1	12	-60.855%
2026-02-03	5.3500	5.5100	5.3500	5.5100	0.000%	11	11	-58.439%

.dark-mode .B7bRGN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B7bRGN{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121P20IONQ Jan 21 2028 20.00 Put (IONQ280121P00020000)option OPRA

IONQ20280121P20
IONQ Jan 21 2028 20.00 Put (IONQ280121P00020000)
option OPRA