Dark

IONQ20280121P22.5
IONQ Jan 21 2028 22.50 Put (IONQ280121P00022500)
option OPRA

EOD

Aug 4, 2026

5.50+2.804%(+0.15)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	5.5000	5.5000	5.5000	5.5000	+2.804%	10	732	0.000%
2026-08-03	6.0300	6.0300	5.3500	5.3500	-20.975%	45	732	+2.804%
2026-07-29	6.7700	6.7700	6.7700	6.7700	+1.805%	1	747	-18.759%
2026-07-23	6.6200	6.6500	6.5600	6.6500	+6.571%	19	746	-17.293%
2026-07-21	6.2400	6.2400	6.2400	6.2400	-5.598%	4	751	-11.859%
2026-07-17	6.5300	6.6200	6.5000	6.6100	+3.605%	100	751	-16.793%
2026-07-16	6.2000	6.3800	6.2000	6.3800	+10.572%	2	655	-13.793%
2026-07-13	5.7700	5.7700	5.7700	5.7700	+4.909%	2	654	-4.679%
2026-07-10	5.5000	5.5000	5.5000	5.5000	0.000%	5	654	0.000%
2026-07-07	5.5000	5.5000	5.4500	5.5000	+4.364%	6	649	0.000%
2026-06-25	5.5000	5.5000	5.2700	5.2700	+1.346%	51	645	+4.364%
2026-06-09	5.2000	5.2000	5.1500	5.2000	+7.216%	34	594	+5.769%
2026-06-08	4.8500	4.8500	4.8500	4.8500	+14.929%	1	564	+13.402%
2026-06-03	4.2200	4.2200	4.2200	4.2200	+0.957%	1	564	+30.332%
2026-06-01	4.1800	4.1800	4.1800	4.1800	-3.908%	1	563	+31.579%
2026-05-29	4.3500	4.3500	4.3500	4.3500	-2.027%	10	562	+26.437%
2026-05-27	4.4400	4.4400	4.4400	4.4400	-1.333%	20	562	+23.874%
2026-05-21	4.6000	4.6000	4.5000	4.5000	-12.621%	21	562	+22.222%
2026-05-20	5.1500	5.1500	5.1500	5.1500	0.000%	10	562	+6.796%
2026-05-19	5.1500	5.1500	5.1500	5.1500	+10.753%	1	582	+6.796%
2026-05-14	4.8300	4.8300	4.6500	4.6500	-5.488%	10	582	+18.280%
2026-05-11	5.0000	5.0000	4.8000	4.9200	-3.529%	8	581	+11.789%
2026-05-06	5.2500	5.2500	5.1000	5.1000	-4.851%	35	584	+7.843%
2026-05-05	5.3600	5.3600	5.3600	5.3600	-5.965%	25	588	+2.612%
2026-04-30	5.7000	5.7000	5.7000	5.7000	0.000%	11	613	-3.509%
2026-04-28	5.6200	5.7000	5.6000	5.7000	+4.396%	4	624	-3.509%
2026-04-23	5.3000	5.4600	5.3000	5.4600	+4.798%	12	621	+0.733%
2026-04-20	5.4500	5.4500	5.2100	5.2100	-6.126%	11	622	+5.566%
2026-04-17	5.5500	5.5500	5.5500	5.5500	-3.310%	1	632	-0.901%
2026-04-16	5.8500	5.8500	5.6900	5.7400	-2.876%	33	633	-4.181%
2026-04-15	6.1200	6.1200	5.9100	5.9100	-15.208%	45	602	-6.937%
2026-04-14	6.5800	6.9700	6.4800	6.9700	-19.885%	17	636	-21.090%
2026-04-10	7.4100	8.7000	7.4100	8.7000	+20.000%	40	626	-36.782%
2026-04-09	7.4200	7.4200	7.2500	7.2500	-2.291%	6	626	-24.138%
2026-04-08	7.2500	7.4200	7.2500	7.4200	-2.752%	29	622	-25.876%
2026-04-07	7.8000	7.8000	7.6300	7.6300	-2.179%	2	593	-27.916%
2026-03-31	7.8000	7.8000	7.8000	7.8000	-1.141%	1	593	-29.487%
2026-03-27	7.5600	7.8900	7.4500	7.8900	+7.347%	22	594	-30.292%
2026-03-26	7.4000	7.4100	7.3500	7.3500	+6.522%	30	573	-25.170%
2026-03-25	6.6600	7.0500	6.5900	6.9000	-8.851%	216	543	-20.290%
2026-03-20	7.5700	7.5700	7.5700	7.5700	+10.189%	1	331	-27.345%
2026-03-06	7.0000	7.0000	6.8000	6.8700	-2.553%	202	333	-19.942%
2026-03-05	6.9200	7.0500	6.9200	7.0500	+1.439%	4	195	-21.986%
2026-03-02	6.9500	6.9500	6.9500	6.9500	0.000%	3	191	-20.863%
2026-02-27	6.8600	6.9500	6.8600	6.9500	+6.923%	11	191	-20.863%
2026-02-26	6.6500	6.6500	6.5000	6.5000	-18.342%	5	180	-15.385%
2026-02-23	8.0000	8.0000	7.9500	7.9600	+4.599%	13	182	-30.905%
2026-02-20	7.7100	7.7300	7.5800	7.6100	+6.434%	13	184	-27.727%
2026-02-18	7.1500	7.1500	7.1500	7.1500	-4.667%	1	179	-23.077%
2026-02-17	7.9000	7.9000	7.5000	7.5000	-7.407%	10	179	-26.667%
2026-02-13	8.0000	8.1000	8.0000	8.1000	-1.818%	2	179	-32.099%
2026-02-12	7.7500	8.2500	7.7500	8.2500	+0.610%	8	179	-33.333%
2026-02-06	8.2000	8.2000	8.2000	8.2000	+1.611%	4	174	-32.927%
2026-02-05	7.8000	8.0700	7.8000	8.0700	+7.457%	5	178	-31.846%
2026-02-04	7.0000	7.5100	7.0000	7.5100	+11.259%	45	175	-26.764%
2026-02-03	6.7500	6.7500	6.7400	6.7500	+3.053%	17	174	-18.519%
2026-02-02	6.0600	6.6800	6.0600	6.5500	+1.550%	10	159	-16.031%
2026-01-30	5.9000	6.4500	5.9000	6.4500	+9.881%	15	153	-14.729%
2026-01-29	6.0000	6.0000	5.8700	5.8700	+4.821%	12	147	-6.303%
2026-01-28	5.6000	5.6000	5.6000	5.6000	-1.754%	13	150	-1.786%
2026-01-27	5.6300	5.7000	5.6300	5.7000	0.000%	25	147	-3.509%
2026-01-26	5.7000	5.7000	5.7000	5.7000	0.000%	1	122	-3.509%
2026-01-21	5.7000	5.7000	5.7000	5.7000	+5.556%	1	121	-3.509%
2026-01-20	5.5200	5.5200	5.4000	5.4000	-4.425%	2	120	+1.852%
2026-01-16	5.6500	5.6500	5.6500	5.6500	0.000%	1	119	-2.655%
2026-01-15	5.7000	5.7000	5.4500	5.6500	+1.254%	10	119	-2.655%
2026-01-14	5.6000	5.6000	5.5800	5.5800	+5.085%	4	114	-1.434%
2026-01-12	5.3800	5.3800	5.3100	5.3100	-4.324%	3	112	+3.578%
2026-01-08	5.3800	5.5600	5.3800	5.5500	+2.778%	6	111	-0.901%
2026-01-07	5.4000	5.4000	5.4000	5.4000	-9.396%	2	105	+1.852%
2026-01-05	5.4500	5.9600	5.4500	5.9600	+3.652%	25	87	-7.718%
2026-01-02	5.7500	5.7500	5.7500	5.7500	-2.542%	1	87	-4.348%
2025-12-29	5.9000	5.9000	5.9000	5.9000	+0.340%	10	88	-6.780%
2025-12-26	5.8800	5.8800	5.8800	5.8800	+8.889%	7	78	-6.463%
2025-12-22	5.5800	5.6000	5.4000	5.4000	-10.744%	3	71	+1.852%
2025-12-18	6.0500	6.0500	6.0500	6.0500	+4.491%	1	69	-9.091%
2025-12-16	5.7900	5.7900	5.7900	5.7900	-5.082%	1	68	-5.009%
2025-12-15	6.1000	6.1900	5.5500	6.1000	+5.172%	6	67	-9.836%
2025-12-10	5.8000	5.8000	5.8000	5.8000	+1.754%	1	62	-5.172%
2025-12-08	5.7000	5.7000	5.7000	5.7000	-1.384%	10	62	-3.509%
2025-12-05	5.7800	5.7800	5.7800	5.7800	+5.091%	5	52	-4.844%
2025-12-04	5.8000	5.8000	5.5000	5.5000	-15.385%	6	47	0.000%
2025-12-01	6.5000	6.5000	6.5000	6.5000	+11.111%	1	45	-15.385%
2025-11-28	5.8500	5.8500	5.8500	5.8500	-11.631%	10	44	-5.983%
2025-11-26	6.6200	6.6200	6.6200	6.6200	+8.525%	1	33	-16.918%
2025-11-24	6.9000	6.9000	6.1000	6.1000	-16.324%	2	33	-9.836%
2025-11-21	7.6700	7.6700	7.2900	7.2900	-1.486%	21	31	-24.554%
2025-11-20	7.0000	7.4000	7.0000	7.4000	+15.806%	9	10	-25.676%
2025-11-18	6.3400	6.3900	6.3400	6.3900	-6.167%	2	2	-13.928%
2025-11-17	6.8900	6.8900	6.8100	6.8100	0.000%	2	2	-19.236%

.dark-mode .M62Ymm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M62Ymm{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121P22.5IONQ Jan 21 2028 22.50 Put (IONQ280121P00022500)option OPRA

IONQ20280121P22.5
IONQ Jan 21 2028 22.50 Put (IONQ280121P00022500)
option OPRA