Dark

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

EOD

Aug 5, 2026

6.64+0.606%(+0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.6400	6.6400	6.6400	6.6400	+0.606%	1	719	0.000%
2026-08-04	6.7900	6.8000	6.6000	6.6000	-4.348%	7	719	+0.606%
2026-08-03	7.8100	7.8500	6.0500	6.9000	-6.757%	139	725	-3.768%
2026-07-31	7.4000	7.4000	7.4000	7.4000	-2.632%	2	726	-10.270%
2026-07-30	7.6000	7.6000	7.6000	7.6000	-5.000%	1	724	-12.632%
2026-07-29	8.2300	8.2300	8.0000	8.0000	-1.840%	7	725	-17.000%
2026-07-28	8.3000	8.3500	8.1500	8.1500	+6.536%	4	724	-18.528%
2026-07-27	7.6800	7.6800	7.6500	7.6500	-3.774%	5	721	-13.203%
2026-07-24	7.9500	7.9500	7.9500	7.9500	-2.334%	2	719	-16.478%
2026-07-23	7.7700	8.1400	7.7700	8.1400	+3.038%	17	719	-18.428%
2026-07-22	7.9200	7.9200	7.9000	7.9000	+0.637%	2	708	-15.949%
2026-07-20	7.8000	7.8500	7.8000	7.8500	-3.086%	2	709	-15.414%
2026-07-17	7.9000	8.1000	7.9000	8.1000	+2.532%	29	708	-18.025%
2026-07-16	7.6100	7.9000	7.4900	7.9000	+6.757%	19	708	-15.949%
2026-07-15	7.3700	7.5000	7.3500	7.4000	+3.208%	59	701	-10.270%
2026-07-14	7.4200	7.4200	7.1700	7.1700	-1.240%	4	655	-7.392%
2026-07-13	7.3100	7.3100	7.2500	7.2600	+14.692%	80	651	-8.540%
2026-07-10	6.3300	6.3300	6.3300	6.3300	-4.669%	1	648	+4.897%
2026-07-09	6.7000	6.7000	6.6400	6.6400	-2.496%	11	647	0.000%
2026-07-07	7.0400	7.0400	6.8100	6.8100	+11.457%	8	642	-2.496%
2026-07-06	6.3500	6.3500	6.0500	6.1100	-6.000%	12	649	+8.674%
2026-07-02	6.5000	6.5000	6.5000	6.5000	+8.333%	1	648	+2.154%
2026-07-01	5.9700	6.0000	5.9700	6.0000	0.000%	3	648	+10.667%
2026-06-30	6.0000	6.0000	6.0000	6.0000	-2.439%	5	647	+10.667%
2026-06-29	6.1700	6.1700	6.1100	6.1500	-5.385%	7	647	+7.967%
2026-06-26	7.3200	7.3200	6.5000	6.5000	+4.167%	5	647	+2.154%
2026-06-25	6.1900	6.2400	6.1900	6.2400	+0.971%	6	647	+6.410%
2026-06-24	6.0000	6.1800	6.0000	6.1800	+11.151%	6	647	+7.443%
2026-06-23	5.6900	5.6900	5.5600	5.5600	-3.972%	2	647	+19.424%
2026-06-22	5.8000	5.8000	5.6000	5.7900	-1.026%	6	646	+14.680%
2026-06-18	6.1900	6.1900	5.8000	5.8500	-4.098%	11	643	+13.504%
2026-06-17	5.7500	6.1000	5.7500	6.1000	+4.991%	2	643	+8.852%
2026-06-16	5.8100	5.8100	5.8100	5.8100	+11.731%	4	643	+14.286%
2026-06-15	5.7000	5.7000	5.2000	5.2000	-14.614%	3	647	+27.692%
2026-06-12	6.0900	6.0900	6.0900	6.0900	-0.164%	1	649	+9.031%
2026-06-11	6.0200	6.1000	6.0200	6.1000	+0.826%	5	649	+8.852%
2026-06-10	6.0500	6.0500	6.0500	6.0500	-0.329%	1	649	+9.752%
2026-06-09	5.8200	6.4900	5.8200	6.0700	+0.831%	8	649	+9.390%
2026-06-08	6.0000	6.0200	5.8900	6.0200	-0.987%	3	647	+10.299%
2026-06-05	5.8300	6.2100	5.8300	6.0800	+5.739%	5	647	+9.211%
2026-06-04	5.4500	5.7500	5.4500	5.7500	+7.880%	2	645	+15.478%
2026-06-03	5.4000	5.4000	5.3300	5.3300	+0.566%	30	645	+24.578%
2026-06-02	5.3500	5.3500	5.3000	5.3000	-5.357%	60	615	+25.283%
2026-06-01	5.6000	5.6000	5.6000	5.6000	+8.317%	1	655	+18.571%
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	+20.072%
2026-05-27	5.3900	5.3900	5.3900	5.3900	+0.560%	20	639	+23.191%
2026-05-26	5.5000	5.5000	5.2900	5.3600	-2.545%	3	659	+23.881%
2026-05-22	5.3700	5.5000	5.3500	5.5000	-0.181%	16	657	+20.727%
2026-05-21	5.8000	5.8000	5.4500	5.5100	-7.860%	28	650	+20.508%
2026-05-20	6.2500	6.2500	5.9500	5.9800	-5.827%	30	650	+11.037%
2026-05-19	6.3500	6.3500	6.3500	6.3500	+15.455%	2	647	+4.567%
2026-05-15	5.5000	5.5000	5.5000	5.5000	-3.509%	1	647	+20.727%
2026-05-14	5.5900	5.7000	5.5900	5.7000	-4.682%	51	647	+16.491%
2026-05-13	5.9500	5.9800	5.9500	5.9800	-0.333%	10	595	+11.037%
2026-05-12	5.7500	6.1500	5.7500	6.0000	+2.564%	6	595	+10.667%
2026-05-11	5.9600	5.9600	5.8000	5.8500	-8.736%	18	595	+13.504%
2026-05-08	6.4000	6.5000	6.3000	6.4100	+0.945%	10	605	+3.588%
2026-05-07	6.2000	6.4100	6.2000	6.3500	+4.959%	12	607	+4.567%
2026-05-06	6.2500	6.3500	6.0500	6.0500	-10.635%	22	605	+9.752%
2026-05-05	6.7700	6.7700	6.7700	6.7700	+3.834%	2	587	-1.920%
2026-05-04	6.5800	6.5800	6.4500	6.5200	-1.212%	4	589	+1.840%
2026-05-01	6.5000	6.9500	6.5000	6.6000	-8.966%	32	625	+0.606%
2026-04-30	7.2500	7.2500	7.2500	7.2500	+5.839%	1	625	-8.414%
2026-04-28	6.5800	6.9500	6.5800	6.8500	-5.517%	13	625	-3.066%
2026-04-24	7.2500	7.2500	7.2500	7.2500	+5.685%	1	615	-8.414%
2026-04-23	6.6000	6.8600	6.4800	6.8600	+7.188%	14	615	-3.207%
2026-04-22	6.5100	6.5100	6.4000	6.4000	-6.569%	3	601	+3.750%
2026-04-21	6.9100	6.9100	6.8500	6.8500	+10.484%	24	628	-3.066%
2026-04-20	7.3400	7.3400	6.2000	6.2000	-12.676%	18	628	+7.097%
2026-04-17	6.6000	7.1000	6.6000	7.1000	+0.282%	2	633	-6.479%
2026-04-16	6.8000	7.0800	6.8000	7.0800	-3.411%	3	635	-6.215%
2026-04-15	7.6200	7.6200	6.9000	7.3300	-10.282%	159	636	-9.413%
2026-04-14	8.2200	8.2200	8.0500	8.1700	-8.202%	7	615	-18.727%
2026-04-13	8.9000	8.9000	8.9000	8.9000	-2.732%	5	610	-25.393%
2026-04-09	8.8600	9.1500	8.8600	9.1500	+3.741%	4	615	-27.432%
2026-04-08	8.2200	8.8200	8.0700	8.8200	-2.000%	4	614	-24.717%
2026-04-07	9.0000	9.0000	9.0000	9.0000	-0.662%	1	611	-26.222%
2026-04-06	9.0500	9.2300	9.0500	9.0600	+0.667%	7	610	-26.711%
2026-04-02	9.3300	9.3300	9.0000	9.0000	+0.446%	9	605	-26.222%
2026-04-01	8.9600	8.9600	8.9600	8.9600	-5.684%	4	605	-25.893%
2026-03-31	9.5400	9.5400	9.5000	9.5000	-2.062%	5	601	-30.105%
2026-03-30	9.5600	9.7000	9.5000	9.7000	+9.729%	5	596	-31.546%
2026-03-26	8.5900	8.8400	8.5900	8.8400	+4.988%	2	593	-24.887%
2026-03-24	8.4000	8.4200	8.4000	8.4200	-5.817%	2	591	-21.140%
2026-03-20	8.9400	8.9400	8.9400	8.9400	+2.171%	2	589	-25.727%
2026-03-19	8.7500	8.7500	8.7500	8.7500	+4.665%	1	591	-24.114%
2026-03-09	8.4700	8.4700	8.3600	8.3600	-0.476%	2	590	-20.574%
2026-03-05	8.4000	8.4000	8.4000	8.4000	+1.205%	1	590	-20.952%
2026-03-03	8.3000	8.3000	8.3000	8.3000	-3.151%	2	589	-20.000%
2026-02-27	8.0800	8.5700	8.0800	8.5700	+9.172%	4	588	-22.520%
2026-02-26	7.8100	7.8500	7.7000	7.8500	-11.798%	16	587	-15.414%
2026-02-24	9.3400	9.3400	8.8700	8.9000	-5.720%	32	578	-25.393%
2026-02-23	9.4500	9.4700	9.4400	9.4400	+6.067%	13	578	-29.661%
2026-02-17	9.0000	9.0000	8.9000	8.9000	-0.559%	274	585	-25.393%
2026-02-13	9.6500	9.7000	8.9500	8.9500	-5.789%	4	397	-25.810%
2026-02-12	9.5200	9.5200	9.5000	9.5000	+6.742%	2	397	-30.105%
2026-02-11	8.9000	8.9000	8.9000	8.9000	+1.714%	1	395	-25.393%
2026-02-10	8.7500	8.7500	8.7500	8.7500	-1.130%	4	394	-24.114%
2026-02-06	9.7000	9.7000	8.8500	8.8500	-10.696%	4	390	-24.972%
2026-02-05	9.0000	10.0000	9.0000	9.9100	+11.599%	209	390	-32.997%
2026-02-04	7.9600	8.8800	7.8100	8.8800	+9.630%	5	256	-25.225%
2026-02-02	7.8000	8.1000	7.8000	8.1000	+6.299%	9	253	-18.025%
2026-01-30	7.4400	7.6200	7.4400	7.6200	+7.324%	2	250	-12.861%
2026-01-29	7.1000	7.1000	7.1000	7.1000	+4.412%	10	249	-6.479%
2026-01-28	6.8000	6.8000	6.8000	6.8000	+0.443%	3	259	-2.353%
2026-01-27	6.7500	6.7700	6.7500	6.7700	-5.972%	2	262	-1.920%
2026-01-26	7.2000	7.2000	7.2000	7.2000	+10.769%	1	260	-7.778%
2026-01-22	6.5500	6.6000	6.4500	6.5000	-6.877%	552	260	+2.154%
2026-01-21	6.9800	6.9800	6.9800	6.9800	+5.758%	1	677	-4.871%
2026-01-16	7.1500	7.1500	6.6000	6.6000	-5.714%	4	678	+0.606%
2026-01-15	6.4500	7.0000	6.3500	7.0000	+4.167%	20	678	-5.143%
2026-01-14	6.7700	6.7700	6.7200	6.7200	+0.901%	3	678	-1.190%
2026-01-13	6.6900	6.6900	6.6100	6.6600	+0.452%	12	678	-0.300%
2026-01-12	6.6000	6.6300	6.6000	6.6300	-0.749%	31	677	+0.151%
2026-01-09	6.6800	6.6800	6.6800	6.6800	+10.413%	1	708	-0.599%
2026-01-07	6.6600	6.6600	6.0500	6.0500	-10.104%	2	708	+9.752%
2026-01-06	6.6400	6.7300	6.6400	6.7300	-1.029%	2	706	-1.337%
2026-01-05	6.2500	6.8000	6.2500	6.8000	-0.875%	4	703	-2.353%
2026-01-02	6.8600	6.8600	6.8600	6.8600	-2.970%	1	703	-3.207%
2025-12-31	7.0300	7.0700	7.0300	7.0700	+1.000%	4	703	-6.082%
2025-12-30	7.0300	7.1500	7.0000	7.0000	-1.130%	22	703	-5.143%
2025-12-29	7.0800	7.0800	7.0800	7.0800	-1.530%	10	710	-6.215%
2025-12-26	7.1900	7.1900	7.1900	7.1900	+8.120%	1	705	-7.650%
2025-12-23	6.7000	6.7000	6.6500	6.6500	+4.724%	29	705	-0.150%
2025-12-22	6.4500	6.4500	6.3500	6.3500	-8.633%	11	705	+4.567%
2025-12-19	6.9500	6.9500	6.9500	6.9500	-4.138%	2	702	-4.460%
2025-12-18	7.2400	7.2500	7.2400	7.2500	+3.571%	13	702	-8.414%
2025-12-17	7.0000	7.0000	7.0000	7.0000	-5.020%	1	703	-5.143%
2025-12-15	7.2300	7.3700	7.2300	7.3700	+9.185%	6	704	-9.905%
2025-12-12	6.7500	6.7500	6.7500	6.7500	-2.174%	1	706	-1.630%
2025-12-10	6.9000	6.9000	6.9000	6.9000	+2.679%	8	706	-3.768%
2025-12-09	6.7200	6.7200	6.7200	6.7200	-1.176%	1	706	-1.190%
2025-12-08	6.7000	7.1400	6.7000	6.8000	-0.730%	12	706	-2.353%
2025-12-05	6.8900	6.8900	6.8500	6.8500	+1.481%	6	707	-3.066%
2025-12-04	7.5000	7.5000	6.7500	6.7500	-10.000%	2	702	-1.630%
2025-12-03	7.5000	7.5000	7.5000	7.5000	-1.445%	10	703	-11.467%
2025-12-02	7.5900	7.6100	7.5900	7.6100	-1.169%	14	703	-12.746%
2025-12-01	7.7000	7.7000	7.7000	7.7000	+3.774%	1	715	-13.766%
2025-11-28	7.6000	7.7000	7.4200	7.4200	-7.250%	4	716	-10.512%
2025-11-26	7.9000	8.0000	7.9000	8.0000	+2.564%	28	742	-17.000%
2025-11-25	7.8000	7.8000	7.8000	7.8000	-13.333%	1	742	-14.872%
2025-11-21	9.0000	9.0000	9.0000	9.0000	+7.914%	20	742	-26.222%
2025-11-20	8.4000	8.4000	8.3400	8.3400	+10.172%	5	742	-20.384%
2025-11-18	7.5700	7.5700	7.5700	7.5700	-9.341%	1	745	-12.285%
2025-11-17	8.0000	8.3500	8.0000	8.3500	-1.765%	4	745	-20.479%
2025-11-14	8.5000	8.5000	8.5000	8.5000	+0.592%	1	743	-21.882%
2025-11-13	7.8500	8.4500	7.8500	8.4500	+12.667%	10	743	-21.420%
2025-11-12	7.4900	7.5000	7.4900	7.5000	+3.448%	12	747	-11.467%
2025-11-11	6.7100	7.2500	6.7100	7.2500	+1.399%	8	747	-8.414%
2025-11-10	7.1500	7.1500	7.1500	7.1500	-2.456%	2	746	-7.133%
2025-11-07	7.5500	7.5500	7.2800	7.3300	-2.267%	18	746	-9.413%
2025-11-06	7.3000	7.5000	7.3000	7.5000	-1.961%	3	731	-11.467%
2025-11-04	7.5300	7.6500	7.5300	7.6500	+5.517%	2	731	-13.203%
2025-11-03	7.0000	7.6200	7.0000	7.2500	-1.894%	16	727	-8.414%
2025-10-31	7.3900	7.3900	7.3900	7.3900	+1.094%	1	727	-10.149%
2025-10-30	7.7600	7.8100	7.3100	7.3100	+1.528%	5	726	-9.166%
2025-10-29	6.8500	7.2000	6.8500	7.2000	-4.000%	3	725	-7.778%
2025-10-28	7.0000	7.5000	7.0000	7.5000	+7.450%	7	725	-11.467%
2025-10-27	6.9800	6.9800	6.9800	6.9800	-4.384%	1	729	-4.871%
2025-10-24	7.0000	7.3000	7.0000	7.3000	+5.797%	4	729	-9.041%
2025-10-23	6.8700	6.9000	6.8700	6.9000	-6.757%	7	726	-3.768%
2025-10-22	7.0000	7.4000	7.0000	7.4000	+13.846%	2	721	-10.270%
2025-10-21	7.2000	7.2000	6.5000	6.5000	-7.143%	4	721	+2.154%
2025-10-20	7.4000	7.4000	6.9700	7.0000	+1.449%	5	722	-5.143%
2025-10-17	8.0000	8.0000	6.9000	6.9000	+2.222%	4	719	-3.768%
2025-10-16	6.8500	6.8500	6.5700	6.7500	+4.651%	4	722	-1.630%
2025-10-15	6.3700	6.4500	6.3700	6.4500	+4.032%	6	720	+2.946%
2025-10-14	6.3000	6.3200	6.2000	6.2000	+4.202%	4	715	+7.097%
2025-10-13	5.9500	5.9500	5.8000	5.9500	-0.833%	29	713	+11.597%
2025-10-10	6.0000	6.0000	6.0000	6.0000	-0.826%	3	684	+10.667%
2025-10-09	6.1000	6.1000	6.0500	6.0500	+1.171%	11	684	+9.752%
2025-10-08	5.7500	6.0000	5.6000	5.9800	+3.103%	26	694	+11.037%
2025-10-07	5.8500	5.9000	5.7000	5.8000	+12.403%	487	669	+14.483%
2025-10-06	6.1500	6.1500	5.1600	5.1600	-16.098%	19	189	+28.682%
2025-10-03	5.7500	6.1500	5.6800	6.1500	+3.015%	18	172	+7.967%
2025-10-02	5.9900	5.9900	5.9700	5.9700	-4.480%	16	179	+11.223%
2025-10-01	6.2000	6.2500	6.0000	6.2500	+3.306%	54	178	+6.240%
2025-09-30	6.2600	6.3500	6.0500	6.0500	-3.968%	70	126	+9.752%
2025-09-26	7.0000	7.0000	6.2000	6.3000	+5.000%	8	56	+5.397%
2025-09-25	6.0000	6.0000	6.0000	6.0000	+2.564%	7	48	+10.667%
2025-09-24	5.6500	5.8600	5.6500	5.8500	+2.632%	4	43	+13.504%
2025-09-23	5.8500	5.8500	5.6800	5.7000	-2.564%	4	39	+16.491%
2025-09-22	5.7000	5.8500	5.4500	5.8500	+5.405%	8	37	+13.504%
2025-09-19	5.4300	5.7000	5.4300	5.5500	+0.909%	21	33	+19.640%
2025-09-18	5.6000	5.6600	5.5000	5.5000	-3.509%	8	12	+20.727%
2025-09-17	5.5900	5.7500	5.5900	5.7000	+1.786%	3	5	+16.491%
2025-09-16	5.6000	5.6000	5.6000	5.6000	0.000%	1	3	+18.571%
2025-09-15	5.7500	5.8100	5.6000	5.6000	0.000%	3	3	+18.571%

.dark-mode .qKglbP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qKglbP{ 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