Dark

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

EOD

Sep 30, 2026

5.77+2.124%(+0.12)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.6000	5.7700	5.1500	5.7700	+2.124%	7	2,747	0.000%
2026-09-29	5.6500	5.6500	5.6500	5.6500	-2.586%	2	2,752	+2.124%
2026-09-28	5.5500	5.8000	5.3500	5.8000	+2.655%	36	2,754	-0.517%
2026-09-25	5.7800	6.0000	5.6500	5.6500	-2.586%	11	2,778	+2.124%
2026-09-24	6.2000	6.2000	5.8000	5.8000	-7.937%	53	2,776	-0.517%
2026-09-23	5.6500	6.3000	5.6500	6.3000	-3.522%	27	2,801	-8.413%
2026-09-22	6.4000	6.5500	6.4000	6.5300	+0.462%	9	2,801	-11.639%
2026-09-21	6.6000	6.6200	6.5000	6.5000	-6.877%	27	2,798	-11.231%
2026-09-18	7.0000	7.1000	6.9800	6.9800	+3.407%	50	2,804	-17.335%
2026-09-17	7.0500	7.1000	6.6500	6.7500	-10.000%	44	2,760	-14.519%
2026-09-16	7.5500	7.5500	7.5000	7.5000	+0.134%	2	2,798	-23.067%
2026-09-15	7.4500	7.4900	7.4500	7.4900	-0.133%	3	2,798	-22.964%
2026-09-14	8.0500	8.0500	7.4100	7.5000	-3.846%	25	2,798	-23.067%
2026-09-11	7.7800	7.8000	7.4600	7.8000	+2.902%	607	2,788	-26.026%
2026-09-10	7.8000	7.8000	7.5800	7.5800	-0.263%	2	2,346	-23.879%
2026-09-09	7.6000	7.7100	7.5400	7.6000	+2.703%	129	2,346	-24.079%
2026-09-08	6.6700	7.4000	6.5000	7.4000	-1.333%	20	2,220	-22.027%
2026-09-04	7.5000	7.5000	7.5000	7.5000	0.000%	3	2,205	-23.067%
2026-09-03	7.5000	7.5000	7.5000	7.5000	-6.600%	1	2,205	-23.067%
2026-09-02	7.8800	8.0800	7.8800	8.0300	+1.646%	3	2,204	-28.144%
2026-09-01	7.8500	7.9000	7.8000	7.9000	+2.865%	20	2,201	-26.962%
2026-08-31	7.7000	7.7000	7.2000	7.6800	+1.587%	17	2,190	-24.870%
2026-08-28	7.6100	7.7500	7.5600	7.5600	+2.162%	34	2,179	-23.677%
2026-08-27	7.3700	7.4000	7.3700	7.4000	-1.987%	5	2,158	-22.027%
2026-08-26	7.5300	7.5500	7.5300	7.5500	+2.582%	2	2,159	-23.576%
2026-08-25	7.3500	7.3600	7.3500	7.3600	-1.867%	2	2,158	-21.603%
2026-08-24	7.4900	7.7600	7.3500	7.5000	+5.634%	7	2,157	-23.067%
2026-08-21	7.3000	7.3000	7.1000	7.1000	-5.333%	364	2,153	-18.732%
2026-08-20	7.6900	7.7000	7.4600	7.5000	-0.398%	35	1,797	-23.067%
2026-08-19	7.5300	7.5300	7.5300	7.5300	+8.345%	1	1,763	-23.373%
2026-08-17	7.5500	7.5500	6.9500	6.9500	-6.711%	3	1,762	-16.978%
2026-08-14	7.8000	7.8000	7.4100	7.4500	-2.487%	21	1,762	-22.550%
2026-08-13	7.5500	7.6400	7.5500	7.6400	-1.673%	4	1,770	-24.476%
2026-08-12	8.1000	8.8000	7.7700	7.7700	-5.932%	5	1,771	-25.740%
2026-08-11	8.3500	8.3500	8.1400	8.2600	-2.249%	18	1,774	-30.145%
2026-08-10	8.4500	8.4500	8.4500	8.4500	-3.868%	1	1,781	-31.716%
2026-08-07	8.8300	8.8300	8.5500	8.7900	-3.934%	18	1,782	-34.357%
2026-08-06	9.1000	9.1500	8.9500	9.1500	-1.719%	8	1,784	-36.940%
2026-08-04	9.4800	9.8000	9.3100	9.3100	-5.000%	6	1,777	-38.024%
2026-08-03	10.6500	10.6500	9.7900	9.8000	-5.314%	15	1,774	-41.122%
2026-07-31	10.4300	10.4300	10.3500	10.3500	-1.240%	4	1,771	-44.251%
2026-07-30	11.0300	11.0300	10.4800	10.4800	-8.870%	17	1,772	-44.943%
2026-07-29	11.3000	11.5000	11.2600	11.5000	+3.604%	26	1,769	-49.826%
2026-07-28	11.3100	11.3100	11.1000	11.1000	+2.778%	6	1,779	-48.018%
2026-07-27	10.6900	10.8000	10.5700	10.8000	-3.657%	6	1,773	-46.574%
2026-07-24	11.0000	11.2700	11.0000	11.2100	+2.844%	23	1,768	-48.528%
2026-07-23	11.0000	11.0900	10.9000	10.9000	+0.926%	17	1,759	-47.064%
2026-07-22	10.6700	10.8000	10.6700	10.8000	+1.029%	2	1,747	-46.574%
2026-07-21	10.6900	10.6900	10.6900	10.6900	-2.552%	1	1,747	-46.024%
2026-07-20	10.8000	11.0000	10.8000	10.9700	+0.920%	10	1,746	-47.402%
2026-07-17	11.0000	11.0500	10.8500	10.8700	+1.494%	9	1,740	-46.918%
2026-07-16	10.1200	10.7100	10.1200	10.7100	+3.779%	8	1,734	-46.125%
2026-07-15	10.1300	10.4000	10.1300	10.3200	+2.994%	29	1,732	-44.089%
2026-07-14	10.0000	10.0200	9.8000	10.0200	-0.792%	10	1,721	-42.415%
2026-07-13	9.7000	10.1000	9.7000	10.1000	+4.881%	129	1,714	-42.871%
2026-07-10	9.1500	9.6300	9.1500	9.6300	+5.246%	415	1,598	-40.083%
2026-07-09	9.3900	9.4500	9.0800	9.1500	-2.139%	13	1,187	-36.940%
2026-07-07	9.3500	9.3500	9.3500	9.3500	+7.471%	10	1,181	-38.289%
2026-07-06	9.0000	9.0000	8.7000	8.7000	-2.685%	4	1,171	-33.678%
2026-07-02	8.7800	8.9600	8.7500	8.9400	+3.833%	8	1,175	-35.459%
2026-06-30	8.6100	8.6100	8.6100	8.6100	+3.114%	5	1,175	-32.985%
2026-06-29	8.6700	8.6700	8.3500	8.3500	-5.114%	17	1,175	-30.898%
2026-06-26	8.8000	8.8000	8.8000	8.8000	-1.124%	1	1,186	-34.432%
2026-06-25	8.8800	8.9000	8.8800	8.9000	+7.100%	7	1,186	-35.169%
2026-06-23	8.3100	8.3100	8.3100	8.3100	+0.727%	1	1,188	-30.566%
2026-06-18	8.2000	8.2500	8.2000	8.2500	-2.941%	10	1,182	-30.061%
2026-06-17	8.5000	8.5000	8.5000	8.5000	+0.830%	10	1,182	-32.118%
2026-06-16	8.3500	8.4300	8.3500	8.4300	+0.958%	4	1,182	-31.554%
2026-06-15	7.7500	8.3500	7.7500	8.3500	-1.765%	2	1,181	-30.898%
2026-06-11	8.8000	8.8000	8.4300	8.5000	-6.284%	12	1,181	-32.118%
2026-06-09	8.3700	9.0700	8.3700	9.0700	+7.720%	16	1,172	-36.384%
2026-06-08	8.0400	8.4500	8.0400	8.4200	-2.093%	9	1,166	-31.473%
2026-06-05	8.5000	8.7300	8.5000	8.6000	+13.907%	25	1,164	-32.907%
2026-06-04	7.5500	7.5500	7.5500	7.5500	-11.696%	1	1,141	-23.576%
2026-06-03	6.9300	8.5500	6.9300	8.5500	+16.168%	3	1,140	-32.515%
2026-06-02	7.1000	7.8100	7.1000	7.3600	+1.939%	30	1,140	-21.603%
2026-06-01	7.2200	7.2200	7.2200	7.2200	+2.411%	1	1,120	-20.083%
2026-05-28	7.2800	7.2800	7.0300	7.0500	-5.369%	5	1,121	-18.156%
2026-05-27	7.7000	7.7000	7.4500	7.4500	-0.534%	2	1,121	-22.550%
2026-05-26	7.2500	7.5200	7.2500	7.4900	-0.133%	5	1,120	-22.964%
2026-05-22	7.6000	7.6000	7.4000	7.5000	-3.846%	18	1,118	-23.067%
2026-05-21	7.8000	7.9000	7.7000	7.8000	-5.455%	11	1,111	-26.026%
2026-05-20	8.6500	8.6500	8.2500	8.2500	-7.303%	11	1,111	-30.061%
2026-05-19	8.9000	8.9000	8.9000	8.9000	+1.482%	1	1,108	-35.169%
2026-05-18	8.7700	8.7700	8.7700	8.7700	+4.157%	3	1,108	-34.208%
2026-05-15	8.5000	8.5300	8.4200	8.4200	+7.949%	4	1,108	-31.473%
2026-05-14	8.4000	8.4000	7.5500	7.8000	-3.941%	55	1,104	-26.026%
2026-05-13	8.4200	8.4200	8.1200	8.1200	-1.096%	16	1,046	-28.941%
2026-05-12	8.5500	8.5500	8.0000	8.2100	+1.358%	9	1,046	-29.720%
2026-05-11	8.2000	8.6500	8.0000	8.1000	-10.793%	132	1,046	-28.765%
2026-05-07	8.9500	9.0800	8.3700	9.0800	+7.456%	13	1,140	-36.454%
2026-05-06	8.7000	8.9000	8.4500	8.4500	-4.520%	16	1,134	-31.716%
2026-05-04	8.8500	8.8500	8.8500	8.8500	-3.279%	2	1,139	-34.802%
2026-05-01	9.1500	9.1500	9.1500	9.1500	-7.855%	3	1,144	-36.940%
2026-04-29	9.6400	9.9300	9.6400	9.9300	+3.653%	76	1,144	-41.893%
2026-04-28	9.4200	9.5800	9.1200	9.5800	-1.237%	7	1,069	-39.770%
2026-04-27	9.7000	9.7000	9.7000	9.7000	0.000%	1	1,072	-40.515%
2026-04-24	9.4000	9.7000	9.3300	9.7000	+4.865%	12	1,071	-40.515%
2026-04-23	9.2500	9.5000	9.2500	9.2500	+5.353%	58	1,071	-37.622%
2026-04-22	8.8800	8.8800	8.7800	8.7800	-1.680%	41	1,054	-34.282%
2026-04-21	9.5000	9.5000	8.9300	8.9300	+1.247%	4	1,093	-35.386%
2026-04-20	8.8700	9.0000	8.8100	8.8200	+0.227%	17	1,093	-34.580%
2026-04-17	9.2000	9.2000	8.4000	8.8000	-4.659%	15	1,088	-34.432%
2026-04-16	9.9000	10.0000	9.2000	9.2300	-4.845%	64	1,087	-37.486%
2026-04-15	11.7500	11.7500	9.5000	9.7000	-15.284%	35	1,056	-40.515%
2026-04-14	11.0700	11.4500	11.0000	11.4500	-4.424%	4	1,052	-49.607%
2026-04-13	11.9800	11.9800	11.9800	11.9800	-1.803%	1	1,049	-51.836%
2026-04-09	11.8700	12.2000	11.8700	12.2000	+5.719%	29	1,048	-52.705%
2026-04-08	11.8000	11.8000	11.5400	11.5400	-7.532%	11	1,040	-50.000%
2026-04-07	12.4800	12.4800	12.4800	12.4800	+3.140%	1	1,029	-53.766%
2026-04-01	12.1700	12.2000	11.9000	12.1000	-2.576%	4	1,028	-52.314%
2026-03-31	12.2000	12.4200	12.2000	12.4200	-1.741%	2	1,026	-53.543%
2026-03-30	12.4500	12.6400	12.4500	12.6400	-1.634%	51	1,024	-54.351%
2026-03-27	12.3000	12.8500	12.3000	12.8500	+7.983%	51	973	-55.097%
2026-03-26	11.6500	11.9000	11.6500	11.9000	+3.478%	41	932	-51.513%
2026-03-24	11.5000	11.5000	11.5000	11.5000	-4.485%	1	892	-49.826%
2026-03-20	12.0000	12.0400	11.9400	12.0400	+3.348%	7	891	-52.076%
2026-03-19	11.8000	11.9000	11.6500	11.6500	+1.304%	17	884	-50.472%
2026-03-18	11.5000	11.5000	11.5000	11.5000	-0.174%	2	897	-49.826%
2026-03-16	11.4500	11.5200	11.4500	11.5200	-0.260%	4	895	-49.913%
2026-03-13	11.8200	12.0500	11.5500	11.5500	+0.435%	4	893	-50.043%
2026-03-12	11.3000	11.5000	11.3000	11.5000	+1.770%	2	891	-49.826%
2026-03-09	10.7500	11.3000	10.7500	11.3000	+1.802%	2	889	-48.938%
2026-03-06	11.2000	11.2000	10.9000	11.1000	-4.145%	305	897	-48.018%
2026-03-05	11.5800	11.5800	11.5800	11.5800	+0.696%	5	604	-50.173%
2026-03-03	11.5000	11.5000	11.5000	11.5000	+4.545%	2	599	-49.826%
2026-03-02	11.0800	11.0800	11.0000	11.0000	-0.901%	8	597	-47.545%
2026-02-27	11.0400	11.1000	11.0000	11.1000	+7.246%	4	589	-48.018%
2026-02-26	10.5300	10.9200	10.0000	10.3500	-13.750%	10	585	-44.251%
2026-02-24	12.1500	12.1800	12.0000	12.0000	-4.000%	27	577	-51.917%
2026-02-20	12.1900	12.5000	12.1900	12.5000	+1.543%	6	550	-53.840%
2026-02-19	12.3100	12.3100	12.3100	12.3100	+0.244%	1	550	-53.128%
2026-02-18	12.2800	12.2800	12.2800	12.2800	-0.163%	1	550	-53.013%
2026-02-17	12.3000	12.3000	12.3000	12.3000	-0.806%	1	549	-53.089%
2026-02-13	12.4000	12.4000	12.4000	12.4000	-2.516%	1	549	-53.468%
2026-02-12	11.9500	12.8300	11.9500	12.7200	+2.581%	6	549	-54.638%
2026-02-11	12.4000	12.4000	12.4000	12.4000	+2.479%	5	543	-53.468%
2026-02-09	9.7000	12.1000	9.7000	12.1000	0.000%	186	543	-52.314%
2026-02-06	12.6600	12.6600	12.1000	12.1000	-6.347%	12	389	-52.314%
2026-02-05	12.3900	13.1500	11.6500	12.9200	+10.997%	38	386	-55.341%
2026-02-04	11.1500	11.6400	11.1500	11.6400	+6.593%	3	376	-50.430%
2026-02-03	10.9000	11.1800	10.8000	10.9200	+2.056%	13	373	-47.161%
2026-02-02	10.6300	10.8000	10.6300	10.7000	+8.081%	194	361	-46.075%
2026-01-29	9.5400	9.9000	9.5400	9.9000	+1.020%	16	174	-41.717%
2026-01-26	9.4900	9.8000	9.4900	9.8000	+12.385%	4	158	-41.122%
2026-01-20	8.7200	8.7200	8.7200	8.7200	-3.111%	20	156	-33.830%
2026-01-16	9.0500	9.0500	9.0000	9.0000	0.000%	2	148	-35.889%
2026-01-13	9.0000	9.0000	9.0000	9.0000	+1.925%	5	148	-35.889%
2026-01-12	8.9100	8.9100	8.8300	8.8300	-1.889%	3	143	-34.655%
2026-01-09	9.0000	9.0000	9.0000	9.0000	-10.180%	20	141	-35.889%
2026-01-02	10.0300	10.0300	10.0200	10.0200	+3.299%	2	127	-42.415%
2025-12-29	9.9500	9.9500	9.7000	9.7000	+14.118%	2	125	-40.515%
2025-12-24	8.5000	8.5000	8.5000	8.5000	-5.028%	1	124	-32.118%
2025-12-23	8.9500	8.9500	8.9500	8.9500	+1.820%	1	124	-35.531%
2025-12-22	8.7900	8.7900	8.7900	8.7900	-9.846%	1	123	-34.357%
2025-12-18	9.7500	9.7500	9.7500	9.7500	-0.307%	1	122	-40.821%
2025-12-15	9.9300	9.9300	9.7800	9.7800	+5.730%	14	122	-41.002%
2025-12-10	9.2500	9.2500	9.2500	9.2500	+0.543%	2	120	-37.622%
2025-12-09	9.2000	9.2000	9.2000	9.2000	0.000%	1	118	-37.283%
2025-12-08	9.1900	9.2000	9.1900	9.2000	-3.158%	2	118	-37.283%
2025-12-04	9.1600	9.5000	9.1600	9.5000	-8.213%	13	117	-39.263%
2025-12-03	10.4800	10.4800	10.0500	10.3500	-2.726%	8	123	-44.251%
2025-12-01	10.6400	10.6400	10.6400	10.6400	+3.502%	1	119	-45.771%
2025-11-28	10.2800	10.2800	10.2800	10.2800	-3.202%	2	119	-43.872%
2025-11-26	10.5000	10.6200	10.5000	10.6200	-9.231%	4	119	-45.669%
2025-11-21	11.6500	12.1600	11.6500	11.7000	0.000%	3	119	-50.684%
2025-11-20	10.3000	11.7000	10.3000	11.7000	+4.933%	3	118	-50.684%
2025-11-19	10.1000	11.1500	10.1000	11.1500	+0.180%	5	116	-48.251%
2025-11-14	11.1300	11.1300	11.1300	11.1300	+4.507%	12	114	-48.158%
2025-11-13	10.6500	10.6500	10.6500	10.6500	+5.237%	10	108	-45.822%
2025-11-07	10.1200	10.1200	10.1200	10.1200	+3.265%	1	98	-42.984%
2025-11-06	9.8000	9.8000	9.8000	9.8000	-6.220%	10	98	-41.122%
2025-11-04	10.4500	10.4500	10.4500	10.4500	+7.843%	1	88	-44.785%
2025-10-29	9.9000	9.9000	9.6900	9.6900	-0.103%	3	87	-40.454%
2025-10-24	9.7000	9.7000	9.7000	9.7000	+3.412%	1	84	-40.515%
2025-10-23	9.3800	9.3800	9.3800	9.3800	-6.944%	20	83	-38.486%
2025-10-22	9.2500	10.2500	9.2500	10.0800	+6.105%	19	83	-42.758%
2025-10-21	9.7400	9.7400	9.5000	9.5000	+0.742%	2	81	-39.263%
2025-10-20	9.3500	9.5800	9.0000	9.4300	+1.946%	4	82	-38.812%
2025-10-17	9.5000	9.6500	9.2500	9.2500	+3.933%	9	78	-37.622%
2025-10-16	8.9000	8.9000	8.9000	8.9000	+1.136%	3	75	-35.169%
2025-10-15	8.4600	8.8000	8.4600	8.8000	+6.024%	4	72	-34.432%
2025-10-10	8.3000	8.3000	8.3000	8.3000	+1.591%	5	69	-30.482%
2025-10-09	8.1700	8.1700	8.1700	8.1700	+0.864%	10	64	-29.376%
2025-10-08	7.8600	8.1000	7.8600	8.1000	+8.000%	6	62	-28.765%
2025-10-07	7.5000	7.5000	7.5000	7.5000	-4.092%	1	67	-23.067%
2025-10-03	7.8000	7.8200	7.8000	7.8200	-2.250%	2	66	-26.215%
2025-10-02	8.0500	8.0500	8.0000	8.0000	-5.101%	6	66	-27.875%
2025-10-01	8.4600	8.4600	8.4300	8.4300	-0.824%	21	61	-31.554%
2025-09-30	8.5000	8.5000	8.5000	8.5000	-0.585%	11	48	-32.118%
2025-09-29	8.5500	8.5500	8.5500	8.5500	+5.948%	1	41	-32.515%
2025-09-26	8.5400	9.5500	8.0700	8.0700	+2.152%	21	41	-28.501%
2025-09-24	7.9500	7.9500	7.9000	7.9000	0.000%	2	23	-26.962%
2025-09-23	7.9000	7.9000	7.9000	7.9000	+1.542%	1	21	-26.962%
2025-09-19	7.8000	7.8000	7.7800	7.7800	-1.144%	16	20	-25.835%
2025-09-18	7.7100	8.1000	7.7100	7.8700	-1.625%	4	4	-26.684%
2025-09-17	8.0100	8.0100	8.0000	8.0000	0.000%	2	2	-27.875%
2025-09-16	7.5500	8.0000	7.5500	8.0000	-1.840%	2	1	-27.875%
2025-09-15	8.1500	8.1500	8.1500	8.1500	0.000%	1	1	-29.202%

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