Dark

IONQ20280121P35
IONQ Jan 21 2028 35.00 Put (IONQ280121P00035000)
option OPRA

EOD

Aug 5, 2026

12.10-1.224%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	12.1000	12.1000	12.1000	12.1000	-1.224%	1	980	0.000%
2026-08-04	12.7000	12.7000	12.2500	12.2500	-3.619%	4	979	-1.224%
2026-08-03	13.6000	13.6000	12.7100	12.7100	-5.852%	45	983	-4.799%
2026-07-31	13.4000	13.5400	13.4000	13.5000	-5.594%	4	992	-10.370%
2026-07-30	14.1000	14.3000	14.1000	14.3000	-5.235%	6	993	-15.385%
2026-07-29	14.5000	15.0900	14.5000	15.0900	+6.268%	11	996	-19.814%
2026-07-28	13.8100	14.9000	13.8100	14.2000	+1.938%	3	1,001	-14.789%
2026-07-27	13.9000	14.1800	13.9000	13.9300	-4.063%	30	1,000	-13.137%
2026-07-24	14.1500	14.7500	14.1500	14.5200	+0.554%	20	987	-16.667%
2026-07-23	14.3000	14.4400	14.3000	14.4400	+0.627%	4	978	-16.205%
2026-07-22	13.8500	14.3500	13.8500	14.3500	+2.500%	7	981	-15.679%
2026-07-21	14.2000	14.2000	13.9000	14.0000	-0.780%	3	977	-13.571%
2026-07-20	14.1100	14.1100	14.1100	14.1100	-0.843%	1	977	-14.245%
2026-07-17	14.1800	14.2300	14.1800	14.2300	+1.353%	6	977	-14.968%
2026-07-16	14.0500	14.0500	13.5500	14.0400	+4.000%	5	978	-13.818%
2026-07-15	13.4200	13.5000	13.4200	13.5000	+3.369%	2	977	-10.370%
2026-07-14	13.0600	13.0600	13.0600	13.0600	0.000%	2	977	-7.351%
2026-07-13	12.9500	13.1500	12.9500	13.0600	+4.480%	7	975	-7.351%
2026-07-10	12.5000	12.5000	12.5000	12.5000	+5.042%	2	976	-3.200%
2026-07-07	12.2500	12.2500	11.8400	11.9000	+3.388%	4	974	+1.681%
2026-07-06	11.7400	11.7400	11.5000	11.5100	-1.117%	116	971	+5.126%
2026-07-02	11.4000	11.6700	11.1800	11.6400	+8.785%	6	855	+3.952%
2026-07-01	10.7000	10.7000	10.7000	10.7000	-3.604%	3	855	+13.084%
2026-06-29	13.0000	13.0000	11.1000	11.1000	-5.128%	19	855	+9.009%
2026-06-26	11.7000	11.7000	11.7000	11.7000	+1.299%	1	859	+3.419%
2026-06-25	11.8500	12.0500	11.5500	11.5500	+2.212%	30	858	+4.762%
2026-06-24	11.1000	11.4000	10.5500	11.3000	+6.403%	37	871	+7.080%
2026-06-23	10.6200	10.6200	10.6200	10.6200	+0.568%	1	836	+13.936%
2026-06-22	10.5600	10.5600	10.5600	10.5600	-3.119%	1	836	+14.583%
2026-06-18	11.1200	11.1200	10.8500	10.9000	-0.909%	4	830	+11.009%
2026-06-17	11.0000	11.0000	11.0000	11.0000	+0.825%	4	830	+10.000%
2026-06-16	10.3300	10.9800	10.3300	10.9100	-1.534%	5	830	+10.907%
2026-06-09	10.8500	11.0800	10.8500	11.0800	+1.932%	12	829	+9.206%
2026-06-08	10.4000	10.8700	10.2500	10.8700	-1.451%	11	818	+11.316%
2026-06-05	11.0000	11.0300	11.0000	11.0300	+8.670%	3	821	+9.701%
2026-06-04	10.1500	10.1500	10.1500	10.1500	-6.881%	1	819	+19.212%
2026-06-03	10.0000	10.9000	9.9500	10.9000	+11.224%	7	818	+11.009%
2026-06-02	9.6000	9.8500	9.5700	9.8000	-0.508%	92	818	+23.469%
2026-06-01	9.3000	9.8500	9.3000	9.8500	+3.684%	18	881	+22.843%
2026-05-29	9.5000	9.5000	9.3000	9.5000	+2.041%	10	887	+27.368%
2026-05-28	9.8000	9.8000	9.3100	9.3100	-4.021%	28	881	+29.968%
2026-05-27	9.7000	9.7000	9.7000	9.7000	-6.280%	10	868	+24.742%
2026-05-26	9.5500	10.3500	9.5500	10.3500	+7.700%	11	868	+16.908%
2026-05-22	10.0500	10.2000	9.5500	9.6100	-4.378%	20	875	+25.911%
2026-05-21	10.5400	10.5400	10.0000	10.0500	-10.825%	28	872	+20.398%
2026-05-19	11.9800	11.9800	11.2700	11.2700	-2.677%	6	872	+7.365%
2026-05-18	11.4000	11.5800	11.4000	11.5800	+9.245%	5	860	+4.491%
2026-05-15	10.7400	10.9400	10.6000	10.6000	+1.923%	8	860	+14.151%
2026-05-14	10.9000	11.0000	10.4000	10.4000	-3.970%	5	849	+16.346%
2026-05-13	11.0000	11.0000	10.2500	10.8300	-1.545%	50	831	+11.727%
2026-05-12	10.5000	11.0000	10.5000	11.0000	+2.804%	67	831	+10.000%
2026-05-11	11.0400	11.5700	10.4500	10.7000	-7.759%	126	831	+13.084%
2026-05-08	11.4700	11.6000	11.4700	11.6000	+0.433%	7	922	+4.310%
2026-05-07	11.1000	11.8300	10.7000	11.5500	+3.867%	137	926	+4.762%
2026-05-06	11.5500	11.5500	10.5900	11.1200	-4.957%	28	839	+8.813%
2026-05-05	11.7000	11.7000	11.7000	11.7000	-2.500%	1	830	+3.419%
2026-05-04	11.6500	12.0000	11.4300	12.0000	-1.316%	9	830	+0.833%
2026-05-01	12.1600	12.1600	12.1600	12.1600	-1.138%	20	804	-0.493%
2026-04-30	13.8500	13.8500	12.3000	12.3000	-5.747%	11	804	-1.626%
2026-04-29	13.0500	13.0500	13.0500	13.0500	+9.023%	2	803	-7.280%
2026-04-28	11.9700	11.9700	11.9700	11.9700	-9.660%	1	801	+1.086%
2026-04-27	12.5500	13.2500	12.5500	13.2500	+5.159%	3	800	-8.679%
2026-04-24	12.4400	12.7200	12.3500	12.6000	+3.025%	24	799	-3.968%
2026-04-23	12.8500	12.8500	12.0000	12.2300	+3.644%	25	781	-1.063%
2026-04-22	11.7000	11.8000	11.7000	11.8000	+4.148%	6	756	+2.542%
2026-04-21	11.6000	11.6000	11.3300	11.3300	-4.630%	2	749	+6.796%
2026-04-20	11.8800	11.8800	11.8800	11.8800	+7.027%	5	749	+1.852%
2026-04-17	12.7200	12.7200	11.1000	11.1000	-9.462%	9	754	+9.009%
2026-04-16	12.2500	12.3200	12.0500	12.2600	+1.743%	25	754	-1.305%
2026-04-15	13.4000	13.5400	12.0500	12.0500	-15.911%	33	760	+0.415%
2026-04-14	14.2300	14.7300	14.2000	14.3300	-7.668%	23	748	-15.562%
2026-04-13	15.5200	15.5200	15.5200	15.5200	-0.193%	4	736	-22.036%
2026-04-08	15.0000	15.5500	15.0000	15.5500	-2.508%	3	732	-22.186%
2026-04-07	15.9500	15.9500	15.9500	15.9500	0.000%	1	734	-24.138%
2026-04-01	15.9500	15.9500	15.9500	15.9500	-0.437%	1	733	-24.138%
2026-03-30	16.1400	16.1400	16.0200	16.0200	-1.718%	4	732	-24.469%
2026-03-27	16.2000	16.3000	16.2000	16.3000	+12.105%	2	731	-25.767%
2026-03-23	14.5400	14.5400	14.5400	14.5400	-5.584%	1	732	-16.781%
2026-03-20	15.2300	15.4000	15.2300	15.4000	+3.148%	2	731	-21.429%
2026-03-19	15.2000	15.2000	14.9300	14.9300	+1.565%	7	731	-18.955%
2026-03-18	14.6300	14.7000	14.6300	14.7000	+0.754%	11	725	-17.687%
2026-03-17	14.5900	14.5900	14.5900	14.5900	+0.621%	1	716	-17.066%
2026-03-13	14.6000	15.1500	14.5000	14.5000	-1.361%	13	716	-16.552%
2026-03-11	14.4000	14.7000	14.4000	14.7000	+3.887%	3	727	-17.687%
2026-03-10	14.1500	14.1500	14.1500	14.1500	+1.579%	2	730	-14.488%
2026-03-09	13.9300	13.9300	13.9300	13.9300	-3.599%	1	730	-13.137%
2026-03-04	14.2000	14.4500	13.9500	14.4500	+1.049%	4	729	-16.263%
2026-03-03	14.3000	14.3000	14.3000	14.3000	-0.348%	3	727	-15.385%
2026-03-02	14.3200	14.3500	14.3200	14.3500	0.000%	24	730	-15.679%
2026-02-27	14.0500	14.4500	14.0500	14.3500	+6.771%	7	754	-15.679%
2026-02-26	13.8700	14.0600	13.4400	13.4400	-12.784%	15	752	-9.970%
2026-02-25	15.0000	15.4100	15.0000	15.4100	-4.464%	3	749	-21.480%
2026-02-24	15.9900	16.1300	15.9900	16.1300	-1.466%	3	749	-24.985%
2026-02-23	16.3700	16.3700	16.3700	16.3700	+3.281%	1	747	-26.084%
2026-02-20	15.8500	15.8500	15.8500	15.8500	+2.324%	2	746	-23.659%
2026-02-19	15.4900	15.4900	15.4900	15.4900	+1.374%	1	744	-21.885%
2026-02-18	15.2800	15.2800	15.2800	15.2800	-0.586%	1	743	-20.812%
2026-02-17	15.3600	15.5300	15.3600	15.3700	-5.415%	67	742	-21.275%
2026-02-13	16.2500	16.2500	16.2500	16.2500	0.000%	4	729	-25.538%
2026-02-12	15.9000	16.2500	15.9000	16.2500	+4.502%	6	729	-25.538%
2026-02-11	15.3500	15.7500	15.2900	15.5500	+2.437%	7	725	-22.186%
2026-02-10	14.8000	15.1800	14.8000	15.1800	-0.914%	9	722	-20.290%
2026-02-09	15.4000	15.5700	15.0000	15.3200	+0.657%	7	722	-21.018%
2026-02-06	15.6500	16.0000	15.0700	15.2200	-9.297%	10	718	-20.499%
2026-02-05	15.6000	16.7800	15.2600	16.7800	+12.241%	27	714	-27.890%
2026-02-04	14.4700	14.9500	14.4700	14.9500	+6.254%	8	711	-19.064%
2026-02-03	13.9100	14.2000	13.8300	14.0700	+1.078%	19	708	-14.001%
2026-02-02	14.0100	14.0100	13.7000	13.9200	+2.278%	8	689	-13.075%
2026-01-30	13.0100	13.6100	12.6000	13.6100	+4.692%	17	681	-11.095%
2026-01-29	12.6500	13.0000	12.6500	13.0000	+5.093%	143	668	-6.923%
2026-01-28	12.3000	12.3700	12.3000	12.3700	-3.056%	25	543	-2.183%
2026-01-27	12.7600	12.7600	12.7600	12.7600	-1.085%	2	519	-5.172%
2026-01-26	11.7000	12.9000	11.7000	12.9000	+15.799%	26	517	-6.202%
2026-01-23	11.1400	11.1400	11.1400	11.1400	-9.061%	3	510	+8.618%
2026-01-21	12.2500	12.2500	12.2500	12.2500	+4.255%	1	510	-1.224%
2026-01-20	11.7500	11.7500	11.7500	11.7500	-0.255%	8	509	+2.979%
2026-01-16	11.7800	11.7800	11.7800	11.7800	+0.426%	1	502	+2.716%
2026-01-15	11.7300	11.7300	11.7300	11.7300	-1.841%	10	502	+3.154%
2026-01-12	11.9500	11.9500	11.9500	11.9500	+0.420%	6	492	+1.255%
2026-01-09	11.9000	11.9000	11.9000	11.9000	0.000%	1	498	+1.681%
2026-01-08	11.8500	11.9000	11.8500	11.9000	-1.245%	9	497	+1.681%
2026-01-06	12.0500	12.0500	12.0500	12.0500	-6.006%	1	495	+0.415%
2025-12-29	12.7000	12.8200	12.7000	12.8200	+2.560%	4	495	-5.616%
2025-12-26	11.4900	12.5000	11.4900	12.5000	+6.838%	2	491	-3.200%
2025-12-23	12.1000	12.1000	11.7000	11.7000	-5.340%	3	489	+3.419%
2025-12-16	12.3600	12.3600	12.3600	12.3600	-3.059%	3	490	-2.104%
2025-12-15	12.8000	12.8000	12.7500	12.7500	+6.250%	43	493	-5.098%
2025-12-10	11.8800	12.0000	11.8800	12.0000	+2.128%	6	470	+0.833%
2025-12-09	11.7500	11.7500	11.7500	11.7500	-7.843%	6	464	+2.979%
2025-12-05	12.7500	12.7500	12.7500	12.7500	+0.791%	1	460	-5.098%
2025-12-04	12.3900	12.6500	12.0000	12.6500	-4.744%	11	461	-4.348%
2025-11-28	13.6500	13.6500	13.2800	13.2800	-4.116%	4	460	-8.886%
2025-11-26	13.8500	13.8500	13.8500	13.8500	-0.717%	1	460	-12.635%
2025-11-24	14.5000	14.5700	13.9500	13.9500	-10.577%	22	460	-13.262%
2025-11-21	15.0900	15.8500	15.0900	15.6000	+11.429%	11	444	-22.436%
2025-11-20	13.5200	14.0000	13.5200	14.0000	+3.321%	5	438	-13.571%
2025-11-19	13.5500	13.5500	13.5500	13.5500	+1.044%	5	438	-10.701%
2025-11-18	13.4100	13.4100	13.4100	13.4100	-3.177%	50	443	-9.769%
2025-11-17	14.0200	14.0200	13.8500	13.8500	-2.807%	5	443	-12.635%
2025-11-13	13.6500	14.2500	13.6500	14.2500	+9.615%	19	439	-15.088%
2025-11-12	13.0000	13.0000	13.0000	13.0000	+3.668%	1	435	-6.923%
2025-11-11	12.5400	12.5400	12.5400	12.5400	+4.066%	1	435	-3.509%
2025-11-07	12.6000	12.6000	12.0500	12.0500	-5.859%	15	435	+0.415%
2025-11-05	14.9500	14.9500	12.8000	12.8000	+8.936%	5	438	-5.469%
2025-11-03	11.7500	11.7500	11.7500	11.7500	-2.165%	1	437	+2.979%
2025-10-29	12.3700	12.3700	12.0100	12.0100	-3.534%	100	437	+0.749%
2025-10-28	12.0500	12.4500	12.0500	12.4500	-2.734%	11	534	-2.811%
2025-10-23	12.5100	12.8000	11.9000	12.8000	-1.916%	4	534	-5.469%
2025-10-22	12.6000	13.0500	12.6000	13.0500	+5.242%	3	533	-7.280%
2025-10-21	12.4000	12.4000	12.4000	12.4000	+3.333%	4	534	-2.419%
2025-10-20	12.0000	12.0000	12.0000	12.0000	+1.266%	25	534	+0.833%
2025-10-16	11.5700	11.8500	11.5600	11.8500	+4.867%	3	559	+2.110%
2025-10-15	10.8100	11.3000	10.8100	11.3000	+5.607%	6	559	+7.080%
2025-10-14	10.6600	10.7000	10.6600	10.7000	+10.881%	2	557	+13.084%
2025-10-13	10.5600	10.5600	9.6500	9.6500	-8.095%	2	557	+25.389%
2025-10-10	10.5000	10.5000	10.5000	10.5000	+0.478%	10	555	+15.238%
2025-10-09	10.5000	10.6000	10.1500	10.4500	-0.476%	353	545	+15.789%
2025-10-08	9.9300	10.5000	9.9100	10.5000	+2.439%	7	220	+15.238%
2025-10-03	10.2000	10.2500	10.0500	10.2500	-1.914%	3	218	+18.049%
2025-10-02	10.4500	10.4500	10.4500	10.4500	-4.566%	1	217	+15.789%
2025-10-01	10.9100	10.9500	10.9100	10.9500	-1.440%	2	217	+10.502%
2025-09-30	11.0000	11.1100	11.0000	11.1100	+1.000%	2	217	+8.911%
2025-09-29	10.9000	11.0000	10.8500	11.0000	-0.722%	17	215	+10.000%
2025-09-26	10.7300	11.0800	10.7300	11.0800	+3.551%	11	206	+9.206%
2025-09-25	11.0000	11.0000	10.6000	10.7000	+4.288%	181	198	+13.084%
2025-09-22	10.1000	10.2600	10.1000	10.2600	+5.773%	5	40	+17.934%
2025-09-19	9.8700	9.8700	9.7000	9.7000	-1.623%	3	35	+24.742%
2025-09-18	9.9000	10.1000	9.8600	9.8600	-3.805%	30	32	+22.718%
2025-09-16	10.8300	10.8300	10.2500	10.2500	-1.537%	2	4	+18.049%
2025-09-15	10.3100	10.4100	10.3100	10.4100	0.000%	2	2	+16.234%

.dark-mode .Y8scRD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y8scRD{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121P35IONQ Jan 21 2028 35.00 Put (IONQ280121P00035000)option OPRA

IONQ20280121P35
IONQ Jan 21 2028 35.00 Put (IONQ280121P00035000)
option OPRA