Dark

IONQ20280121P25
IONQ Jan 21 2028 25.00 Put (IONQ280121P00025000)
option OPRA

EOD

Sep 30, 2026

3.70-1.333%(-0.05)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.7500	3.7500	3.6500	3.7000	-1.333%	34	785	0.000%
2026-09-29	3.7500	3.7500	3.7500	3.7500	+13.636%	5	757	-1.333%
2026-09-28	3.3000	3.3000	3.3000	3.3000	-14.948%	1	757	+12.121%
2026-09-25	3.8800	3.8800	3.8800	3.8800	-0.513%	7	757	-4.639%
2026-09-24	4.0500	4.1000	3.8600	3.9000	-3.704%	44	757	-5.128%
2026-09-23	3.7000	4.0500	3.7000	4.0500	-5.814%	18	774	-8.642%
2026-09-22	4.2900	4.3400	4.2900	4.3000	-1.149%	25	776	-13.953%
2026-09-21	4.3300	4.5000	4.3000	4.3500	-9.375%	44	771	-14.943%
2026-09-18	4.4000	4.8000	4.4000	4.8000	+6.667%	12	803	-22.917%
2026-09-17	4.7400	4.7400	4.4500	4.5000	-11.765%	50	796	-17.778%
2026-09-16	5.0500	5.1000	5.0300	5.1000	+0.990%	4	832	-27.451%
2026-09-15	5.1800	5.1800	5.0500	5.0500	-1.942%	9	835	-26.733%
2026-09-11	5.2700	5.2700	5.1500	5.1500	-1.905%	3	843	-28.155%
2026-09-10	5.2500	5.2500	5.0400	5.2500	-0.943%	4	842	-29.524%
2026-09-09	5.1000	5.3000	4.8500	5.3000	+10.879%	17	838	-30.189%
2026-09-08	4.6000	4.7800	4.2500	4.7800	-5.347%	18	822	-22.594%
2026-09-04	5.0500	5.0500	4.9500	5.0500	+0.598%	11	826	-26.733%
2026-09-03	5.0500	5.0500	4.9500	5.0200	-5.639%	12	826	-26.295%
2026-09-02	5.4000	5.4000	5.3000	5.3200	-0.561%	57	822	-30.451%
2026-09-01	5.0600	5.3500	5.0600	5.3500	+3.883%	31	772	-30.841%
2026-08-31	5.1500	5.1500	5.1500	5.1500	+1.980%	1	751	-28.155%
2026-08-28	5.2700	5.2700	5.0500	5.0500	+1.815%	18	752	-26.733%
2026-08-25	5.1000	5.1000	4.9600	4.9600	-1.976%	2	751	-25.403%
2026-08-24	4.9500	5.0600	4.9500	5.0600	+6.303%	4	749	-26.877%
2026-08-21	5.0000	5.0000	4.7600	4.7600	-7.752%	6	751	-22.269%
2026-08-20	5.4000	5.4000	5.1400	5.1600	-2.273%	9	749	-28.295%
2026-08-19	5.3500	5.3500	5.2800	5.2800	+0.571%	2	756	-29.924%
2026-08-18	5.2500	5.2500	5.2500	5.2500	+7.143%	1	754	-29.524%
2026-08-14	5.3000	5.3000	4.9000	4.9000	-10.092%	19	753	-24.490%
2026-08-13	5.2000	5.4500	5.1200	5.4500	-1.802%	8	765	-32.110%
2026-08-12	5.8400	5.8400	5.3000	5.5500	-8.113%	7	771	-33.333%
2026-08-11	6.3000	6.3000	6.0400	6.0400	-1.948%	8	770	-38.742%
2026-08-10	6.1600	6.1600	6.1600	6.1600	-1.440%	1	770	-39.935%
2026-08-07	6.4300	6.4300	6.2500	6.2500	-2.648%	2	769	-40.800%
2026-08-06	6.4200	6.4200	6.4200	6.4200	-3.313%	50	769	-42.368%
2026-08-05	6.6400	6.6400	6.6400	6.6400	+0.606%	1	719	-44.277%
2026-08-04	6.7900	6.8000	6.6000	6.6000	-4.348%	7	719	-43.939%
2026-08-03	7.8100	7.8500	6.0500	6.9000	-6.757%	139	725	-46.377%
2026-07-31	7.4000	7.4000	7.4000	7.4000	-2.632%	2	726	-50.000%
2026-07-30	7.6000	7.6000	7.6000	7.6000	-5.000%	1	724	-51.316%
2026-07-29	8.2300	8.2300	8.0000	8.0000	-1.840%	7	725	-53.750%
2026-07-28	8.3000	8.3500	8.1500	8.1500	+6.536%	4	724	-54.601%
2026-07-27	7.6800	7.6800	7.6500	7.6500	-3.774%	5	721	-51.634%
2026-07-24	7.9500	7.9500	7.9500	7.9500	-2.334%	2	719	-53.459%
2026-07-23	7.7700	8.1400	7.7700	8.1400	+3.038%	17	719	-54.545%
2026-07-22	7.9200	7.9200	7.9000	7.9000	+0.637%	2	708	-53.165%
2026-07-20	7.8000	7.8500	7.8000	7.8500	-3.086%	2	709	-52.866%
2026-07-17	7.9000	8.1000	7.9000	8.1000	+2.532%	29	708	-54.321%
2026-07-16	7.6100	7.9000	7.4900	7.9000	+6.757%	19	708	-53.165%
2026-07-15	7.3700	7.5000	7.3500	7.4000	+3.208%	59	701	-50.000%
2026-07-14	7.4200	7.4200	7.1700	7.1700	-1.240%	4	655	-48.396%
2026-07-13	7.3100	7.3100	7.2500	7.2600	+14.692%	80	651	-49.036%
2026-07-10	6.3300	6.3300	6.3300	6.3300	-4.669%	1	648	-41.548%
2026-07-09	6.7000	6.7000	6.6400	6.6400	-2.496%	11	647	-44.277%
2026-07-07	7.0400	7.0400	6.8100	6.8100	+11.457%	8	642	-45.668%
2026-07-06	6.3500	6.3500	6.0500	6.1100	-6.000%	12	649	-39.444%
2026-07-02	6.5000	6.5000	6.5000	6.5000	+8.333%	1	648	-43.077%
2026-07-01	5.9700	6.0000	5.9700	6.0000	0.000%	3	648	-38.333%
2026-06-30	6.0000	6.0000	6.0000	6.0000	-2.439%	5	647	-38.333%
2026-06-29	6.1700	6.1700	6.1100	6.1500	-5.385%	7	647	-39.837%
2026-06-26	7.3200	7.3200	6.5000	6.5000	+4.167%	5	647	-43.077%
2026-06-25	6.1900	6.2400	6.1900	6.2400	+0.971%	6	647	-40.705%
2026-06-24	6.0000	6.1800	6.0000	6.1800	+11.151%	6	647	-40.129%
2026-06-23	5.6900	5.6900	5.5600	5.5600	-3.972%	2	647	-33.453%
2026-06-22	5.8000	5.8000	5.6000	5.7900	-1.026%	6	646	-36.097%
2026-06-18	6.1900	6.1900	5.8000	5.8500	-4.098%	11	643	-36.752%
2026-06-17	5.7500	6.1000	5.7500	6.1000	+4.991%	2	643	-39.344%
2026-06-16	5.8100	5.8100	5.8100	5.8100	+11.731%	4	643	-36.317%
2026-06-15	5.7000	5.7000	5.2000	5.2000	-14.614%	3	647	-28.846%
2026-06-12	6.0900	6.0900	6.0900	6.0900	-0.164%	1	649	-39.245%
2026-06-11	6.0200	6.1000	6.0200	6.1000	+0.826%	5	649	-39.344%
2026-06-10	6.0500	6.0500	6.0500	6.0500	-0.329%	1	649	-38.843%
2026-06-09	5.8200	6.4900	5.8200	6.0700	+0.831%	8	649	-39.044%
2026-06-08	6.0000	6.0200	5.8900	6.0200	-0.987%	3	647	-38.538%
2026-06-05	5.8300	6.2100	5.8300	6.0800	+5.739%	5	647	-39.145%
2026-06-04	5.4500	5.7500	5.4500	5.7500	+7.880%	2	645	-35.652%
2026-06-03	5.4000	5.4000	5.3300	5.3300	+0.566%	30	645	-30.582%
2026-06-02	5.3500	5.3500	5.3000	5.3000	-5.357%	60	615	-30.189%
2026-06-01	5.6000	5.6000	5.6000	5.6000	+8.317%	1	655	-33.929%
2026-05-29	5.1000	5.1700	4.9500	5.1700	-6.510%	8	656	-28.433%
2026-05-28	5.4000	5.5300	5.4000	5.5300	+2.597%	14	651	-33.092%
2026-05-27	5.3900	5.3900	5.3900	5.3900	+0.560%	20	639	-31.354%
2026-05-26	5.5000	5.5000	5.2900	5.3600	-2.545%	3	659	-30.970%
2026-05-22	5.3700	5.5000	5.3500	5.5000	-0.181%	16	657	-32.727%
2026-05-21	5.8000	5.8000	5.4500	5.5100	-7.860%	28	650	-32.849%
2026-05-20	6.2500	6.2500	5.9500	5.9800	-5.827%	30	650	-38.127%
2026-05-19	6.3500	6.3500	6.3500	6.3500	+15.455%	2	647	-41.732%
2026-05-15	5.5000	5.5000	5.5000	5.5000	-3.509%	1	647	-32.727%
2026-05-14	5.5900	5.7000	5.5900	5.7000	-4.682%	51	647	-35.088%
2026-05-13	5.9500	5.9800	5.9500	5.9800	-0.333%	10	595	-38.127%
2026-05-12	5.7500	6.1500	5.7500	6.0000	+2.564%	6	595	-38.333%
2026-05-11	5.9600	5.9600	5.8000	5.8500	-8.736%	18	595	-36.752%
2026-05-08	6.4000	6.5000	6.3000	6.4100	+0.945%	10	605	-42.278%
2026-05-07	6.2000	6.4100	6.2000	6.3500	+4.959%	12	607	-41.732%
2026-05-06	6.2500	6.3500	6.0500	6.0500	-10.635%	22	605	-38.843%
2026-05-05	6.7700	6.7700	6.7700	6.7700	+3.834%	2	587	-45.347%
2026-05-04	6.5800	6.5800	6.4500	6.5200	-1.212%	4	589	-43.252%
2026-05-01	6.5000	6.9500	6.5000	6.6000	-8.966%	32	625	-43.939%
2026-04-30	7.2500	7.2500	7.2500	7.2500	+5.839%	1	625	-48.966%
2026-04-28	6.5800	6.9500	6.5800	6.8500	-5.517%	13	625	-45.985%
2026-04-24	7.2500	7.2500	7.2500	7.2500	+5.685%	1	615	-48.966%
2026-04-23	6.6000	6.8600	6.4800	6.8600	+7.188%	14	615	-46.064%
2026-04-22	6.5100	6.5100	6.4000	6.4000	-6.569%	3	601	-42.188%
2026-04-21	6.9100	6.9100	6.8500	6.8500	+10.484%	24	628	-45.985%
2026-04-20	7.3400	7.3400	6.2000	6.2000	-12.676%	18	628	-40.323%
2026-04-17	6.6000	7.1000	6.6000	7.1000	+0.282%	2	633	-47.887%
2026-04-16	6.8000	7.0800	6.8000	7.0800	-3.411%	3	635	-47.740%
2026-04-15	7.6200	7.6200	6.9000	7.3300	-10.282%	159	636	-49.523%
2026-04-14	8.2200	8.2200	8.0500	8.1700	-8.202%	7	615	-54.712%
2026-04-13	8.9000	8.9000	8.9000	8.9000	-2.732%	5	610	-58.427%
2026-04-09	8.8600	9.1500	8.8600	9.1500	+3.741%	4	615	-59.563%
2026-04-08	8.2200	8.8200	8.0700	8.8200	-2.000%	4	614	-58.050%
2026-04-07	9.0000	9.0000	9.0000	9.0000	-0.662%	1	611	-58.889%
2026-04-06	9.0500	9.2300	9.0500	9.0600	+0.667%	7	610	-59.161%
2026-04-02	9.3300	9.3300	9.0000	9.0000	+0.446%	9	605	-58.889%
2026-04-01	8.9600	8.9600	8.9600	8.9600	-5.684%	4	605	-58.705%
2026-03-31	9.5400	9.5400	9.5000	9.5000	-2.062%	5	601	-61.053%
2026-03-30	9.5600	9.7000	9.5000	9.7000	+9.729%	5	596	-61.856%
2026-03-26	8.5900	8.8400	8.5900	8.8400	+4.988%	2	593	-58.145%
2026-03-24	8.4000	8.4200	8.4000	8.4200	-5.817%	2	591	-56.057%
2026-03-20	8.9400	8.9400	8.9400	8.9400	+2.171%	2	589	-58.613%
2026-03-19	8.7500	8.7500	8.7500	8.7500	+4.665%	1	591	-57.714%
2026-03-09	8.4700	8.4700	8.3600	8.3600	-0.476%	2	590	-55.742%
2026-03-05	8.4000	8.4000	8.4000	8.4000	+1.205%	1	590	-55.952%
2026-03-03	8.3000	8.3000	8.3000	8.3000	-3.151%	2	589	-55.422%
2026-02-27	8.0800	8.5700	8.0800	8.5700	+9.172%	4	588	-56.826%
2026-02-26	7.8100	7.8500	7.7000	7.8500	-11.798%	16	587	-52.866%
2026-02-24	9.3400	9.3400	8.8700	8.9000	-5.720%	32	578	-58.427%
2026-02-23	9.4500	9.4700	9.4400	9.4400	+6.067%	13	578	-60.805%
2026-02-17	9.0000	9.0000	8.9000	8.9000	-0.559%	274	585	-58.427%
2026-02-13	9.6500	9.7000	8.9500	8.9500	-5.789%	4	397	-58.659%
2026-02-12	9.5200	9.5200	9.5000	9.5000	+6.742%	2	397	-61.053%
2026-02-11	8.9000	8.9000	8.9000	8.9000	+1.714%	1	395	-58.427%
2026-02-10	8.7500	8.7500	8.7500	8.7500	-1.130%	4	394	-57.714%
2026-02-06	9.7000	9.7000	8.8500	8.8500	-10.696%	4	390	-58.192%
2026-02-05	9.0000	10.0000	9.0000	9.9100	+11.599%	209	390	-62.664%
2026-02-04	7.9600	8.8800	7.8100	8.8800	+9.630%	5	256	-58.333%
2026-02-02	7.8000	8.1000	7.8000	8.1000	+6.299%	9	253	-54.321%
2026-01-30	7.4400	7.6200	7.4400	7.6200	+7.324%	2	250	-51.444%
2026-01-29	7.1000	7.1000	7.1000	7.1000	+4.412%	10	249	-47.887%
2026-01-28	6.8000	6.8000	6.8000	6.8000	+0.443%	3	259	-45.588%
2026-01-27	6.7500	6.7700	6.7500	6.7700	-5.972%	2	262	-45.347%
2026-01-26	7.2000	7.2000	7.2000	7.2000	+10.769%	1	260	-48.611%
2026-01-22	6.5500	6.6000	6.4500	6.5000	-6.877%	552	260	-43.077%
2026-01-21	6.9800	6.9800	6.9800	6.9800	+5.758%	1	677	-46.991%
2026-01-16	7.1500	7.1500	6.6000	6.6000	-5.714%	4	678	-43.939%
2026-01-15	6.4500	7.0000	6.3500	7.0000	+4.167%	20	678	-47.143%
2026-01-14	6.7700	6.7700	6.7200	6.7200	+0.901%	3	678	-44.940%
2026-01-13	6.6900	6.6900	6.6100	6.6600	+0.452%	12	678	-44.444%
2026-01-12	6.6000	6.6300	6.6000	6.6300	-0.749%	31	677	-44.193%
2026-01-09	6.6800	6.6800	6.6800	6.6800	+10.413%	1	708	-44.611%
2026-01-07	6.6600	6.6600	6.0500	6.0500	-10.104%	2	708	-38.843%
2026-01-06	6.6400	6.7300	6.6400	6.7300	-1.029%	2	706	-45.022%
2026-01-05	6.2500	6.8000	6.2500	6.8000	-0.875%	4	703	-45.588%
2026-01-02	6.8600	6.8600	6.8600	6.8600	-2.970%	1	703	-46.064%
2025-12-31	7.0300	7.0700	7.0300	7.0700	+1.000%	4	703	-47.666%
2025-12-30	7.0300	7.1500	7.0000	7.0000	-1.130%	22	703	-47.143%
2025-12-29	7.0800	7.0800	7.0800	7.0800	-1.530%	10	710	-47.740%
2025-12-26	7.1900	7.1900	7.1900	7.1900	+8.120%	1	705	-48.540%
2025-12-23	6.7000	6.7000	6.6500	6.6500	+4.724%	29	705	-44.361%
2025-12-22	6.4500	6.4500	6.3500	6.3500	-8.633%	11	705	-41.732%
2025-12-19	6.9500	6.9500	6.9500	6.9500	-4.138%	2	702	-46.763%
2025-12-18	7.2400	7.2500	7.2400	7.2500	+3.571%	13	702	-48.966%
2025-12-17	7.0000	7.0000	7.0000	7.0000	-5.020%	1	703	-47.143%
2025-12-15	7.2300	7.3700	7.2300	7.3700	+9.185%	6	704	-49.796%
2025-12-12	6.7500	6.7500	6.7500	6.7500	-2.174%	1	706	-45.185%
2025-12-10	6.9000	6.9000	6.9000	6.9000	+2.679%	8	706	-46.377%
2025-12-09	6.7200	6.7200	6.7200	6.7200	-1.176%	1	706	-44.940%
2025-12-08	6.7000	7.1400	6.7000	6.8000	-0.730%	12	706	-45.588%
2025-12-05	6.8900	6.8900	6.8500	6.8500	+1.481%	6	707	-45.985%
2025-12-04	7.5000	7.5000	6.7500	6.7500	-10.000%	2	702	-45.185%
2025-12-03	7.5000	7.5000	7.5000	7.5000	-1.445%	10	703	-50.667%
2025-12-02	7.5900	7.6100	7.5900	7.6100	-1.169%	14	703	-51.380%
2025-12-01	7.7000	7.7000	7.7000	7.7000	+3.774%	1	715	-51.948%
2025-11-28	7.6000	7.7000	7.4200	7.4200	-7.250%	4	716	-50.135%
2025-11-26	7.9000	8.0000	7.9000	8.0000	+2.564%	28	742	-53.750%
2025-11-25	7.8000	7.8000	7.8000	7.8000	-13.333%	1	742	-52.564%
2025-11-21	9.0000	9.0000	9.0000	9.0000	+7.914%	20	742	-58.889%
2025-11-20	8.4000	8.4000	8.3400	8.3400	+10.172%	5	742	-55.635%
2025-11-18	7.5700	7.5700	7.5700	7.5700	-9.341%	1	745	-51.123%
2025-11-17	8.0000	8.3500	8.0000	8.3500	-1.765%	4	745	-55.689%
2025-11-14	8.5000	8.5000	8.5000	8.5000	+0.592%	1	743	-56.471%
2025-11-13	7.8500	8.4500	7.8500	8.4500	+12.667%	10	743	-56.213%
2025-11-12	7.4900	7.5000	7.4900	7.5000	+3.448%	12	747	-50.667%
2025-11-11	6.7100	7.2500	6.7100	7.2500	+1.399%	8	747	-48.966%
2025-11-10	7.1500	7.1500	7.1500	7.1500	-2.456%	2	746	-48.252%
2025-11-07	7.5500	7.5500	7.2800	7.3300	-2.267%	18	746	-49.523%
2025-11-06	7.3000	7.5000	7.3000	7.5000	-1.961%	3	731	-50.667%
2025-11-04	7.5300	7.6500	7.5300	7.6500	+5.517%	2	731	-51.634%
2025-11-03	7.0000	7.6200	7.0000	7.2500	-1.894%	16	727	-48.966%
2025-10-31	7.3900	7.3900	7.3900	7.3900	+1.094%	1	727	-49.932%
2025-10-30	7.7600	7.8100	7.3100	7.3100	+1.528%	5	726	-49.384%
2025-10-29	6.8500	7.2000	6.8500	7.2000	-4.000%	3	725	-48.611%
2025-10-28	7.0000	7.5000	7.0000	7.5000	+7.450%	7	725	-50.667%
2025-10-27	6.9800	6.9800	6.9800	6.9800	-4.384%	1	729	-46.991%
2025-10-24	7.0000	7.3000	7.0000	7.3000	+5.797%	4	729	-49.315%
2025-10-23	6.8700	6.9000	6.8700	6.9000	-6.757%	7	726	-46.377%
2025-10-22	7.0000	7.4000	7.0000	7.4000	+13.846%	2	721	-50.000%
2025-10-21	7.2000	7.2000	6.5000	6.5000	-7.143%	4	721	-43.077%
2025-10-20	7.4000	7.4000	6.9700	7.0000	+1.449%	5	722	-47.143%
2025-10-17	8.0000	8.0000	6.9000	6.9000	+2.222%	4	719	-46.377%
2025-10-16	6.8500	6.8500	6.5700	6.7500	+4.651%	4	722	-45.185%
2025-10-15	6.3700	6.4500	6.3700	6.4500	+4.032%	6	720	-42.636%
2025-10-14	6.3000	6.3200	6.2000	6.2000	+4.202%	4	715	-40.323%
2025-10-13	5.9500	5.9500	5.8000	5.9500	-0.833%	29	713	-37.815%
2025-10-10	6.0000	6.0000	6.0000	6.0000	-0.826%	3	684	-38.333%
2025-10-09	6.1000	6.1000	6.0500	6.0500	+1.171%	11	684	-38.843%
2025-10-08	5.7500	6.0000	5.6000	5.9800	+3.103%	26	694	-38.127%
2025-10-07	5.8500	5.9000	5.7000	5.8000	+12.403%	487	669	-36.207%
2025-10-06	6.1500	6.1500	5.1600	5.1600	-16.098%	19	189	-28.295%
2025-10-03	5.7500	6.1500	5.6800	6.1500	+3.015%	18	172	-39.837%
2025-10-02	5.9900	5.9900	5.9700	5.9700	-4.480%	16	179	-38.023%
2025-10-01	6.2000	6.2500	6.0000	6.2500	+3.306%	54	178	-40.800%
2025-09-30	6.2600	6.3500	6.0500	6.0500	-3.968%	70	126	-38.843%
2025-09-26	7.0000	7.0000	6.2000	6.3000	+5.000%	8	56	-41.270%
2025-09-25	6.0000	6.0000	6.0000	6.0000	+2.564%	7	48	-38.333%
2025-09-24	5.6500	5.8600	5.6500	5.8500	+2.632%	4	43	-36.752%
2025-09-23	5.8500	5.8500	5.6800	5.7000	-2.564%	4	39	-35.088%
2025-09-22	5.7000	5.8500	5.4500	5.8500	+5.405%	8	37	-36.752%
2025-09-19	5.4300	5.7000	5.4300	5.5500	+0.909%	21	33	-33.333%
2025-09-18	5.6000	5.6600	5.5000	5.5000	-3.509%	8	12	-32.727%
2025-09-17	5.5900	5.7500	5.5900	5.7000	+1.786%	3	5	-35.088%
2025-09-16	5.6000	5.6000	5.6000	5.6000	0.000%	1	3	-33.929%
2025-09-15	5.7500	5.8100	5.6000	5.6000	0.000%	3	3	-33.929%

.dark-mode .Vk0Mhc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vk0Mhc{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121P25IONQ Jan 21 2028 25.00 Put (IONQ280121P00025000)option OPRA

IONQ20280121P25
IONQ Jan 21 2028 25.00 Put (IONQ280121P00025000)
option OPRA