Dark

IONQ20280121P30
IONQ Jan 21 2028 30.00 Put (IONQ280121P00030000)
option OPRA

EOD

Aug 4, 2026

9.31-5.000%(-0.49)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	9.4800	9.8000	9.3100	9.3100	-5.000%	6	1,777	0.000%
2026-08-03	10.6500	10.6500	9.7900	9.8000	-5.314%	15	1,774	-5.000%
2026-07-31	10.4300	10.4300	10.3500	10.3500	-1.240%	4	1,771	-10.048%
2026-07-30	11.0300	11.0300	10.4800	10.4800	-8.870%	17	1,772	-11.164%
2026-07-29	11.3000	11.5000	11.2600	11.5000	+3.604%	26	1,769	-19.043%
2026-07-28	11.3100	11.3100	11.1000	11.1000	+2.778%	6	1,779	-16.126%
2026-07-27	10.6900	10.8000	10.5700	10.8000	-3.657%	6	1,773	-13.796%
2026-07-24	11.0000	11.2700	11.0000	11.2100	+2.844%	23	1,768	-16.949%
2026-07-23	11.0000	11.0900	10.9000	10.9000	+0.926%	17	1,759	-14.587%
2026-07-22	10.6700	10.8000	10.6700	10.8000	+1.029%	2	1,747	-13.796%
2026-07-21	10.6900	10.6900	10.6900	10.6900	-2.552%	1	1,747	-12.909%
2026-07-20	10.8000	11.0000	10.8000	10.9700	+0.920%	10	1,746	-15.132%
2026-07-17	11.0000	11.0500	10.8500	10.8700	+1.494%	9	1,740	-14.351%
2026-07-16	10.1200	10.7100	10.1200	10.7100	+3.779%	8	1,734	-13.072%
2026-07-15	10.1300	10.4000	10.1300	10.3200	+2.994%	29	1,732	-9.787%
2026-07-14	10.0000	10.0200	9.8000	10.0200	-0.792%	10	1,721	-7.086%
2026-07-13	9.7000	10.1000	9.7000	10.1000	+4.881%	129	1,714	-7.822%
2026-07-10	9.1500	9.6300	9.1500	9.6300	+5.246%	415	1,598	-3.323%
2026-07-09	9.3900	9.4500	9.0800	9.1500	-2.139%	13	1,187	+1.749%
2026-07-07	9.3500	9.3500	9.3500	9.3500	+7.471%	10	1,181	-0.428%
2026-07-06	9.0000	9.0000	8.7000	8.7000	-2.685%	4	1,171	+7.011%
2026-07-02	8.7800	8.9600	8.7500	8.9400	+3.833%	8	1,175	+4.139%
2026-06-30	8.6100	8.6100	8.6100	8.6100	+3.114%	5	1,175	+8.130%
2026-06-29	8.6700	8.6700	8.3500	8.3500	-5.114%	17	1,175	+11.497%
2026-06-26	8.8000	8.8000	8.8000	8.8000	-1.124%	1	1,186	+5.795%
2026-06-25	8.8800	8.9000	8.8800	8.9000	+7.100%	7	1,186	+4.607%
2026-06-23	8.3100	8.3100	8.3100	8.3100	+0.727%	1	1,188	+12.034%
2026-06-18	8.2000	8.2500	8.2000	8.2500	-2.941%	10	1,182	+12.848%
2026-06-17	8.5000	8.5000	8.5000	8.5000	+0.830%	10	1,182	+9.529%
2026-06-16	8.3500	8.4300	8.3500	8.4300	+0.958%	4	1,182	+10.439%
2026-06-15	7.7500	8.3500	7.7500	8.3500	-1.765%	2	1,181	+11.497%
2026-06-11	8.8000	8.8000	8.4300	8.5000	-6.284%	12	1,181	+9.529%
2026-06-09	8.3700	9.0700	8.3700	9.0700	+7.720%	16	1,172	+2.646%
2026-06-08	8.0400	8.4500	8.0400	8.4200	-2.093%	9	1,166	+10.570%
2026-06-05	8.5000	8.7300	8.5000	8.6000	+13.907%	25	1,164	+8.256%
2026-06-04	7.5500	7.5500	7.5500	7.5500	-11.696%	1	1,141	+23.311%
2026-06-03	6.9300	8.5500	6.9300	8.5500	+16.168%	3	1,140	+8.889%
2026-06-02	7.1000	7.8100	7.1000	7.3600	+1.939%	30	1,140	+26.495%
2026-06-01	7.2200	7.2200	7.2200	7.2200	+2.411%	1	1,120	+28.947%
2026-05-28	7.2800	7.2800	7.0300	7.0500	-5.369%	5	1,121	+32.057%
2026-05-27	7.7000	7.7000	7.4500	7.4500	-0.534%	2	1,121	+24.966%
2026-05-26	7.2500	7.5200	7.2500	7.4900	-0.133%	5	1,120	+24.299%
2026-05-22	7.6000	7.6000	7.4000	7.5000	-3.846%	18	1,118	+24.133%
2026-05-21	7.8000	7.9000	7.7000	7.8000	-5.455%	11	1,111	+19.359%
2026-05-20	8.6500	8.6500	8.2500	8.2500	-7.303%	11	1,111	+12.848%
2026-05-19	8.9000	8.9000	8.9000	8.9000	+1.482%	1	1,108	+4.607%
2026-05-18	8.7700	8.7700	8.7700	8.7700	+4.157%	3	1,108	+6.157%
2026-05-15	8.5000	8.5300	8.4200	8.4200	+7.949%	4	1,108	+10.570%
2026-05-14	8.4000	8.4000	7.5500	7.8000	-3.941%	55	1,104	+19.359%
2026-05-13	8.4200	8.4200	8.1200	8.1200	-1.096%	16	1,046	+14.655%
2026-05-12	8.5500	8.5500	8.0000	8.2100	+1.358%	9	1,046	+13.398%
2026-05-11	8.2000	8.6500	8.0000	8.1000	-10.793%	132	1,046	+14.938%
2026-05-07	8.9500	9.0800	8.3700	9.0800	+7.456%	13	1,140	+2.533%
2026-05-06	8.7000	8.9000	8.4500	8.4500	-4.520%	16	1,134	+10.178%
2026-05-04	8.8500	8.8500	8.8500	8.8500	-3.279%	2	1,139	+5.198%
2026-05-01	9.1500	9.1500	9.1500	9.1500	-7.855%	3	1,144	+1.749%
2026-04-29	9.6400	9.9300	9.6400	9.9300	+3.653%	76	1,144	-6.244%
2026-04-28	9.4200	9.5800	9.1200	9.5800	-1.237%	7	1,069	-2.818%
2026-04-27	9.7000	9.7000	9.7000	9.7000	0.000%	1	1,072	-4.021%
2026-04-24	9.4000	9.7000	9.3300	9.7000	+4.865%	12	1,071	-4.021%
2026-04-23	9.2500	9.5000	9.2500	9.2500	+5.353%	58	1,071	+0.649%
2026-04-22	8.8800	8.8800	8.7800	8.7800	-1.680%	41	1,054	+6.036%
2026-04-21	9.5000	9.5000	8.9300	8.9300	+1.247%	4	1,093	+4.255%
2026-04-20	8.8700	9.0000	8.8100	8.8200	+0.227%	17	1,093	+5.556%
2026-04-17	9.2000	9.2000	8.4000	8.8000	-4.659%	15	1,088	+5.795%
2026-04-16	9.9000	10.0000	9.2000	9.2300	-4.845%	64	1,087	+0.867%
2026-04-15	11.7500	11.7500	9.5000	9.7000	-15.284%	35	1,056	-4.021%
2026-04-14	11.0700	11.4500	11.0000	11.4500	-4.424%	4	1,052	-18.690%
2026-04-13	11.9800	11.9800	11.9800	11.9800	-1.803%	1	1,049	-22.287%
2026-04-09	11.8700	12.2000	11.8700	12.2000	+5.719%	29	1,048	-23.689%
2026-04-08	11.8000	11.8000	11.5400	11.5400	-7.532%	11	1,040	-19.324%
2026-04-07	12.4800	12.4800	12.4800	12.4800	+3.140%	1	1,029	-25.401%
2026-04-01	12.1700	12.2000	11.9000	12.1000	-2.576%	4	1,028	-23.058%
2026-03-31	12.2000	12.4200	12.2000	12.4200	-1.741%	2	1,026	-25.040%
2026-03-30	12.4500	12.6400	12.4500	12.6400	-1.634%	51	1,024	-26.345%
2026-03-27	12.3000	12.8500	12.3000	12.8500	+7.983%	51	973	-27.549%
2026-03-26	11.6500	11.9000	11.6500	11.9000	+3.478%	41	932	-21.765%
2026-03-24	11.5000	11.5000	11.5000	11.5000	-4.485%	1	892	-19.043%
2026-03-20	12.0000	12.0400	11.9400	12.0400	+3.348%	7	891	-22.674%
2026-03-19	11.8000	11.9000	11.6500	11.6500	+1.304%	17	884	-20.086%
2026-03-18	11.5000	11.5000	11.5000	11.5000	-0.174%	2	897	-19.043%
2026-03-16	11.4500	11.5200	11.4500	11.5200	-0.260%	4	895	-19.184%
2026-03-13	11.8200	12.0500	11.5500	11.5500	+0.435%	4	893	-19.394%
2026-03-12	11.3000	11.5000	11.3000	11.5000	+1.770%	2	891	-19.043%
2026-03-09	10.7500	11.3000	10.7500	11.3000	+1.802%	2	889	-17.611%
2026-03-06	11.2000	11.2000	10.9000	11.1000	-4.145%	305	897	-16.126%
2026-03-05	11.5800	11.5800	11.5800	11.5800	+0.696%	5	604	-19.603%
2026-03-03	11.5000	11.5000	11.5000	11.5000	+4.545%	2	599	-19.043%
2026-03-02	11.0800	11.0800	11.0000	11.0000	-0.901%	8	597	-15.364%
2026-02-27	11.0400	11.1000	11.0000	11.1000	+7.246%	4	589	-16.126%
2026-02-26	10.5300	10.9200	10.0000	10.3500	-13.750%	10	585	-10.048%
2026-02-24	12.1500	12.1800	12.0000	12.0000	-4.000%	27	577	-22.417%
2026-02-20	12.1900	12.5000	12.1900	12.5000	+1.543%	6	550	-25.520%
2026-02-19	12.3100	12.3100	12.3100	12.3100	+0.244%	1	550	-24.370%
2026-02-18	12.2800	12.2800	12.2800	12.2800	-0.163%	1	550	-24.186%
2026-02-17	12.3000	12.3000	12.3000	12.3000	-0.806%	1	549	-24.309%
2026-02-13	12.4000	12.4000	12.4000	12.4000	-2.516%	1	549	-24.919%
2026-02-12	11.9500	12.8300	11.9500	12.7200	+2.581%	6	549	-26.808%
2026-02-11	12.4000	12.4000	12.4000	12.4000	+2.479%	5	543	-24.919%
2026-02-09	9.7000	12.1000	9.7000	12.1000	0.000%	186	543	-23.058%
2026-02-06	12.6600	12.6600	12.1000	12.1000	-6.347%	12	389	-23.058%
2026-02-05	12.3900	13.1500	11.6500	12.9200	+10.997%	38	386	-27.941%
2026-02-04	11.1500	11.6400	11.1500	11.6400	+6.593%	3	376	-20.017%
2026-02-03	10.9000	11.1800	10.8000	10.9200	+2.056%	13	373	-14.744%
2026-02-02	10.6300	10.8000	10.6300	10.7000	+8.081%	194	361	-12.991%
2026-01-29	9.5400	9.9000	9.5400	9.9000	+1.020%	16	174	-5.960%
2026-01-26	9.4900	9.8000	9.4900	9.8000	+12.385%	4	158	-5.000%
2026-01-20	8.7200	8.7200	8.7200	8.7200	-3.111%	20	156	+6.766%
2026-01-16	9.0500	9.0500	9.0000	9.0000	0.000%	2	148	+3.444%
2026-01-13	9.0000	9.0000	9.0000	9.0000	+1.925%	5	148	+3.444%
2026-01-12	8.9100	8.9100	8.8300	8.8300	-1.889%	3	143	+5.436%
2026-01-09	9.0000	9.0000	9.0000	9.0000	-10.180%	20	141	+3.444%
2026-01-02	10.0300	10.0300	10.0200	10.0200	+3.299%	2	127	-7.086%
2025-12-29	9.9500	9.9500	9.7000	9.7000	+14.118%	2	125	-4.021%
2025-12-24	8.5000	8.5000	8.5000	8.5000	-5.028%	1	124	+9.529%
2025-12-23	8.9500	8.9500	8.9500	8.9500	+1.820%	1	124	+4.022%
2025-12-22	8.7900	8.7900	8.7900	8.7900	-9.846%	1	123	+5.916%
2025-12-18	9.7500	9.7500	9.7500	9.7500	-0.307%	1	122	-4.513%
2025-12-15	9.9300	9.9300	9.7800	9.7800	+5.730%	14	122	-4.806%
2025-12-10	9.2500	9.2500	9.2500	9.2500	+0.543%	2	120	+0.649%
2025-12-09	9.2000	9.2000	9.2000	9.2000	0.000%	1	118	+1.196%
2025-12-08	9.1900	9.2000	9.1900	9.2000	-3.158%	2	118	+1.196%
2025-12-04	9.1600	9.5000	9.1600	9.5000	-8.213%	13	117	-2.000%
2025-12-03	10.4800	10.4800	10.0500	10.3500	-2.726%	8	123	-10.048%
2025-12-01	10.6400	10.6400	10.6400	10.6400	+3.502%	1	119	-12.500%
2025-11-28	10.2800	10.2800	10.2800	10.2800	-3.202%	2	119	-9.436%
2025-11-26	10.5000	10.6200	10.5000	10.6200	-9.231%	4	119	-12.335%
2025-11-21	11.6500	12.1600	11.6500	11.7000	0.000%	3	119	-20.427%
2025-11-20	10.3000	11.7000	10.3000	11.7000	+4.933%	3	118	-20.427%
2025-11-19	10.1000	11.1500	10.1000	11.1500	+0.180%	5	116	-16.502%
2025-11-14	11.1300	11.1300	11.1300	11.1300	+4.507%	12	114	-16.352%
2025-11-13	10.6500	10.6500	10.6500	10.6500	+5.237%	10	108	-12.582%
2025-11-07	10.1200	10.1200	10.1200	10.1200	+3.265%	1	98	-8.004%
2025-11-06	9.8000	9.8000	9.8000	9.8000	-6.220%	10	98	-5.000%
2025-11-04	10.4500	10.4500	10.4500	10.4500	+7.843%	1	88	-10.909%
2025-10-29	9.9000	9.9000	9.6900	9.6900	-0.103%	3	87	-3.922%
2025-10-24	9.7000	9.7000	9.7000	9.7000	+3.412%	1	84	-4.021%
2025-10-23	9.3800	9.3800	9.3800	9.3800	-6.944%	20	83	-0.746%
2025-10-22	9.2500	10.2500	9.2500	10.0800	+6.105%	19	83	-7.639%
2025-10-21	9.7400	9.7400	9.5000	9.5000	+0.742%	2	81	-2.000%
2025-10-20	9.3500	9.5800	9.0000	9.4300	+1.946%	4	82	-1.273%
2025-10-17	9.5000	9.6500	9.2500	9.2500	+3.933%	9	78	+0.649%
2025-10-16	8.9000	8.9000	8.9000	8.9000	+1.136%	3	75	+4.607%
2025-10-15	8.4600	8.8000	8.4600	8.8000	+6.024%	4	72	+5.795%
2025-10-10	8.3000	8.3000	8.3000	8.3000	+1.591%	5	69	+12.169%
2025-10-09	8.1700	8.1700	8.1700	8.1700	+0.864%	10	64	+13.953%
2025-10-08	7.8600	8.1000	7.8600	8.1000	+8.000%	6	62	+14.938%
2025-10-07	7.5000	7.5000	7.5000	7.5000	-4.092%	1	67	+24.133%
2025-10-03	7.8000	7.8200	7.8000	7.8200	-2.250%	2	66	+19.054%
2025-10-02	8.0500	8.0500	8.0000	8.0000	-5.101%	6	66	+16.375%
2025-10-01	8.4600	8.4600	8.4300	8.4300	-0.824%	21	61	+10.439%
2025-09-30	8.5000	8.5000	8.5000	8.5000	-0.585%	11	48	+9.529%
2025-09-29	8.5500	8.5500	8.5500	8.5500	+5.948%	1	41	+8.889%
2025-09-26	8.5400	9.5500	8.0700	8.0700	+2.152%	21	41	+15.366%
2025-09-24	7.9500	7.9500	7.9000	7.9000	0.000%	2	23	+17.848%
2025-09-23	7.9000	7.9000	7.9000	7.9000	+1.542%	1	21	+17.848%
2025-09-19	7.8000	7.8000	7.7800	7.7800	-1.144%	16	20	+19.666%
2025-09-18	7.7100	8.1000	7.7100	7.8700	-1.625%	4	4	+18.297%
2025-09-17	8.0100	8.0100	8.0000	8.0000	0.000%	2	2	+16.375%
2025-09-16	7.5500	8.0000	7.5500	8.0000	-1.840%	2	1	+16.375%
2025-09-15	8.1500	8.1500	8.1500	8.1500	0.000%	1	1	+14.233%

.dark-mode .PdKFFC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PdKFFC{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121P30IONQ Jan 21 2028 30.00 Put (IONQ280121P00030000)option OPRA

IONQ20280121P30
IONQ Jan 21 2028 30.00 Put (IONQ280121P00030000)
option OPRA