Dark

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

EOD

Oct 1, 2026

8.20+0.367%(+0.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.2000	8.2000	8.2000	8.2000	+0.367%	2	2,361	0.000%
2026-09-30	8.0000	8.1700	8.0000	8.1700	-0.970%	36	2,363	+0.367%
2026-09-29	8.0800	8.2500	8.0800	8.2500	+4.167%	25	2,337	-0.606%
2026-09-28	7.7000	8.0900	7.6000	7.9200	-2.822%	78	2,313	+3.535%
2026-09-25	8.1500	8.3500	7.9500	8.1500	-0.852%	67	2,250	+0.613%
2026-09-24	8.5000	8.5000	8.1000	8.2200	-5.517%	52	2,255	-0.243%
2026-09-23	8.3500	8.8500	7.8500	8.7000	-4.918%	60	2,294	-5.747%
2026-09-22	9.1900	9.2500	9.1500	9.1500	+0.439%	10	2,307	-10.383%
2026-09-21	9.1100	9.1100	9.1100	9.1100	-6.082%	10	2,299	-9.989%
2026-09-18	9.7000	9.7000	9.7000	9.7000	+3.743%	10	2,294	-15.464%
2026-09-17	9.7600	9.7600	9.3500	9.3500	-10.612%	28	2,284	-12.299%
2026-09-16	10.3700	10.4600	10.3000	10.4600	+0.965%	26	2,306	-21.606%
2026-09-14	10.7200	10.7200	10.1200	10.3600	-1.333%	541	2,297	-20.849%
2026-09-11	10.4000	10.6500	10.4000	10.5000	-1.501%	34	1,816	-21.905%
2026-09-10	10.7000	10.7000	10.6600	10.6600	+1.815%	14	1,782	-23.077%
2026-09-09	10.2500	10.6000	10.2500	10.4700	+3.254%	124	1,791	-21.681%
2026-09-08	9.3300	10.1400	8.8500	10.1400	-0.588%	70	1,675	-19.132%
2026-09-04	10.2700	10.2900	10.2000	10.2000	-0.875%	25	1,677	-19.608%
2026-09-03	10.4000	10.4000	10.2900	10.2900	-4.011%	6	1,677	-20.311%
2026-09-01	10.6100	10.7200	10.6100	10.7200	+4.995%	65	1,681	-23.507%
2026-08-31	10.2900	10.2900	10.2100	10.2100	-1.638%	2	1,661	-19.687%
2026-08-28	10.5300	10.5300	10.3800	10.3800	+2.671%	13	1,662	-21.002%
2026-08-27	10.0900	10.1100	10.0900	10.1100	-0.882%	5	1,655	-18.892%
2026-08-26	10.4400	10.4400	10.2000	10.2000	+2.000%	702	1,654	-19.608%
2026-08-24	10.0000	10.0000	10.0000	10.0000	+4.167%	4	953	-18.000%
2026-08-21	9.8800	9.8800	9.5500	9.6000	-8.046%	17	949	-14.583%
2026-08-20	10.4400	10.4400	10.4400	10.4400	+0.385%	1	958	-21.456%
2026-08-19	10.2000	10.4000	10.2000	10.4000	+9.474%	2	957	-21.154%
2026-08-17	9.9000	9.9000	9.5000	9.5000	-4.523%	2	957	-13.684%
2026-08-14	10.4400	11.1000	9.9500	9.9500	-2.927%	26	957	-17.588%
2026-08-13	10.2800	10.2800	10.2500	10.2500	-3.575%	2	979	-20.000%
2026-08-12	10.9400	10.9400	10.6300	10.6300	-3.364%	14	977	-22.860%
2026-08-11	11.0000	11.0000	11.0000	11.0000	-1.873%	1	978	-25.455%
2026-08-10	11.2500	11.4300	11.2100	11.2100	+1.448%	26	978	-26.851%
2026-08-07	11.5500	11.8200	11.0500	11.0500	-7.840%	7	984	-25.792%
2026-08-06	12.0900	12.0900	11.9900	11.9900	-0.909%	3	983	-31.610%
2026-08-05	12.1000	12.1000	12.1000	12.1000	-1.224%	1	980	-32.231%
2026-08-04	12.7000	12.7000	12.2500	12.2500	-3.619%	4	979	-33.061%
2026-08-03	13.6000	13.6000	12.7100	12.7100	-5.852%	45	983	-35.484%
2026-07-31	13.4000	13.5400	13.4000	13.5000	-5.594%	4	992	-39.259%
2026-07-30	14.1000	14.3000	14.1000	14.3000	-5.235%	6	993	-42.657%
2026-07-29	14.5000	15.0900	14.5000	15.0900	+6.268%	11	996	-45.659%
2026-07-28	13.8100	14.9000	13.8100	14.2000	+1.938%	3	1,001	-42.254%
2026-07-27	13.9000	14.1800	13.9000	13.9300	-4.063%	30	1,000	-41.134%
2026-07-24	14.1500	14.7500	14.1500	14.5200	+0.554%	20	987	-43.526%
2026-07-23	14.3000	14.4400	14.3000	14.4400	+0.627%	4	978	-43.213%
2026-07-22	13.8500	14.3500	13.8500	14.3500	+2.500%	7	981	-42.857%
2026-07-21	14.2000	14.2000	13.9000	14.0000	-0.780%	3	977	-41.429%
2026-07-20	14.1100	14.1100	14.1100	14.1100	-0.843%	1	977	-41.885%
2026-07-17	14.1800	14.2300	14.1800	14.2300	+1.353%	6	977	-42.375%
2026-07-16	14.0500	14.0500	13.5500	14.0400	+4.000%	5	978	-41.595%
2026-07-15	13.4200	13.5000	13.4200	13.5000	+3.369%	2	977	-39.259%
2026-07-14	13.0600	13.0600	13.0600	13.0600	0.000%	2	977	-37.213%
2026-07-13	12.9500	13.1500	12.9500	13.0600	+4.480%	7	975	-37.213%
2026-07-10	12.5000	12.5000	12.5000	12.5000	+5.042%	2	976	-34.400%
2026-07-07	12.2500	12.2500	11.8400	11.9000	+3.388%	4	974	-31.092%
2026-07-06	11.7400	11.7400	11.5000	11.5100	-1.117%	116	971	-28.758%
2026-07-02	11.4000	11.6700	11.1800	11.6400	+8.785%	6	855	-29.553%
2026-07-01	10.7000	10.7000	10.7000	10.7000	-3.604%	3	855	-23.364%
2026-06-29	13.0000	13.0000	11.1000	11.1000	-5.128%	19	855	-26.126%
2026-06-26	11.7000	11.7000	11.7000	11.7000	+1.299%	1	859	-29.915%
2026-06-25	11.8500	12.0500	11.5500	11.5500	+2.212%	30	858	-29.004%
2026-06-24	11.1000	11.4000	10.5500	11.3000	+6.403%	37	871	-27.434%
2026-06-23	10.6200	10.6200	10.6200	10.6200	+0.568%	1	836	-22.787%
2026-06-22	10.5600	10.5600	10.5600	10.5600	-3.119%	1	836	-22.348%
2026-06-18	11.1200	11.1200	10.8500	10.9000	-0.909%	4	830	-24.771%
2026-06-17	11.0000	11.0000	11.0000	11.0000	+0.825%	4	830	-25.455%
2026-06-16	10.3300	10.9800	10.3300	10.9100	-1.534%	5	830	-24.840%
2026-06-09	10.8500	11.0800	10.8500	11.0800	+1.932%	12	829	-25.993%
2026-06-08	10.4000	10.8700	10.2500	10.8700	-1.451%	11	818	-24.563%
2026-06-05	11.0000	11.0300	11.0000	11.0300	+8.670%	3	821	-25.657%
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	-24.771%
2026-06-02	9.6000	9.8500	9.5700	9.8000	-0.508%	92	818	-16.327%
2026-06-01	9.3000	9.8500	9.3000	9.8500	+3.684%	18	881	-16.751%
2026-05-29	9.5000	9.5000	9.3000	9.5000	+2.041%	10	887	-13.684%
2026-05-28	9.8000	9.8000	9.3100	9.3100	-4.021%	28	881	-11.923%
2026-05-27	9.7000	9.7000	9.7000	9.7000	-6.280%	10	868	-15.464%
2026-05-26	9.5500	10.3500	9.5500	10.3500	+7.700%	11	868	-20.773%
2026-05-22	10.0500	10.2000	9.5500	9.6100	-4.378%	20	875	-14.672%
2026-05-21	10.5400	10.5400	10.0000	10.0500	-10.825%	28	872	-18.408%
2026-05-19	11.9800	11.9800	11.2700	11.2700	-2.677%	6	872	-27.240%
2026-05-18	11.4000	11.5800	11.4000	11.5800	+9.245%	5	860	-29.188%
2026-05-15	10.7400	10.9400	10.6000	10.6000	+1.923%	8	860	-22.642%
2026-05-14	10.9000	11.0000	10.4000	10.4000	-3.970%	5	849	-21.154%
2026-05-13	11.0000	11.0000	10.2500	10.8300	-1.545%	50	831	-24.284%
2026-05-12	10.5000	11.0000	10.5000	11.0000	+2.804%	67	831	-25.455%
2026-05-11	11.0400	11.5700	10.4500	10.7000	-7.759%	126	831	-23.364%
2026-05-08	11.4700	11.6000	11.4700	11.6000	+0.433%	7	922	-29.310%
2026-05-07	11.1000	11.8300	10.7000	11.5500	+3.867%	137	926	-29.004%
2026-05-06	11.5500	11.5500	10.5900	11.1200	-4.957%	28	839	-26.259%
2026-05-05	11.7000	11.7000	11.7000	11.7000	-2.500%	1	830	-29.915%
2026-05-04	11.6500	12.0000	11.4300	12.0000	-1.316%	9	830	-31.667%
2026-05-01	12.1600	12.1600	12.1600	12.1600	-1.138%	20	804	-32.566%
2026-04-30	13.8500	13.8500	12.3000	12.3000	-5.747%	11	804	-33.333%
2026-04-29	13.0500	13.0500	13.0500	13.0500	+9.023%	2	803	-37.165%
2026-04-28	11.9700	11.9700	11.9700	11.9700	-9.660%	1	801	-31.495%
2026-04-27	12.5500	13.2500	12.5500	13.2500	+5.159%	3	800	-38.113%
2026-04-24	12.4400	12.7200	12.3500	12.6000	+3.025%	24	799	-34.921%
2026-04-23	12.8500	12.8500	12.0000	12.2300	+3.644%	25	781	-32.952%
2026-04-22	11.7000	11.8000	11.7000	11.8000	+4.148%	6	756	-30.508%
2026-04-21	11.6000	11.6000	11.3300	11.3300	-4.630%	2	749	-27.626%
2026-04-20	11.8800	11.8800	11.8800	11.8800	+7.027%	5	749	-30.976%
2026-04-17	12.7200	12.7200	11.1000	11.1000	-9.462%	9	754	-26.126%
2026-04-16	12.2500	12.3200	12.0500	12.2600	+1.743%	25	754	-33.116%
2026-04-15	13.4000	13.5400	12.0500	12.0500	-15.911%	33	760	-31.950%
2026-04-14	14.2300	14.7300	14.2000	14.3300	-7.668%	23	748	-42.777%
2026-04-13	15.5200	15.5200	15.5200	15.5200	-0.193%	4	736	-47.165%
2026-04-08	15.0000	15.5500	15.0000	15.5500	-2.508%	3	732	-47.267%
2026-04-07	15.9500	15.9500	15.9500	15.9500	0.000%	1	734	-48.589%
2026-04-01	15.9500	15.9500	15.9500	15.9500	-0.437%	1	733	-48.589%
2026-03-30	16.1400	16.1400	16.0200	16.0200	-1.718%	4	732	-48.814%
2026-03-27	16.2000	16.3000	16.2000	16.3000	+12.105%	2	731	-49.693%
2026-03-23	14.5400	14.5400	14.5400	14.5400	-5.584%	1	732	-43.604%
2026-03-20	15.2300	15.4000	15.2300	15.4000	+3.148%	2	731	-46.753%
2026-03-19	15.2000	15.2000	14.9300	14.9300	+1.565%	7	731	-45.077%
2026-03-18	14.6300	14.7000	14.6300	14.7000	+0.754%	11	725	-44.218%
2026-03-17	14.5900	14.5900	14.5900	14.5900	+0.621%	1	716	-43.797%
2026-03-13	14.6000	15.1500	14.5000	14.5000	-1.361%	13	716	-43.448%
2026-03-11	14.4000	14.7000	14.4000	14.7000	+3.887%	3	727	-44.218%
2026-03-10	14.1500	14.1500	14.1500	14.1500	+1.579%	2	730	-42.049%
2026-03-09	13.9300	13.9300	13.9300	13.9300	-3.599%	1	730	-41.134%
2026-03-04	14.2000	14.4500	13.9500	14.4500	+1.049%	4	729	-43.253%
2026-03-03	14.3000	14.3000	14.3000	14.3000	-0.348%	3	727	-42.657%
2026-03-02	14.3200	14.3500	14.3200	14.3500	0.000%	24	730	-42.857%
2026-02-27	14.0500	14.4500	14.0500	14.3500	+6.771%	7	754	-42.857%
2026-02-26	13.8700	14.0600	13.4400	13.4400	-12.784%	15	752	-38.988%
2026-02-25	15.0000	15.4100	15.0000	15.4100	-4.464%	3	749	-46.788%
2026-02-24	15.9900	16.1300	15.9900	16.1300	-1.466%	3	749	-49.163%
2026-02-23	16.3700	16.3700	16.3700	16.3700	+3.281%	1	747	-49.908%
2026-02-20	15.8500	15.8500	15.8500	15.8500	+2.324%	2	746	-48.265%
2026-02-19	15.4900	15.4900	15.4900	15.4900	+1.374%	1	744	-47.063%
2026-02-18	15.2800	15.2800	15.2800	15.2800	-0.586%	1	743	-46.335%
2026-02-17	15.3600	15.5300	15.3600	15.3700	-5.415%	67	742	-46.649%
2026-02-13	16.2500	16.2500	16.2500	16.2500	0.000%	4	729	-49.538%
2026-02-12	15.9000	16.2500	15.9000	16.2500	+4.502%	6	729	-49.538%
2026-02-11	15.3500	15.7500	15.2900	15.5500	+2.437%	7	725	-47.267%
2026-02-10	14.8000	15.1800	14.8000	15.1800	-0.914%	9	722	-45.982%
2026-02-09	15.4000	15.5700	15.0000	15.3200	+0.657%	7	722	-46.475%
2026-02-06	15.6500	16.0000	15.0700	15.2200	-9.297%	10	718	-46.124%
2026-02-05	15.6000	16.7800	15.2600	16.7800	+12.241%	27	714	-51.132%
2026-02-04	14.4700	14.9500	14.4700	14.9500	+6.254%	8	711	-45.151%
2026-02-03	13.9100	14.2000	13.8300	14.0700	+1.078%	19	708	-41.720%
2026-02-02	14.0100	14.0100	13.7000	13.9200	+2.278%	8	689	-41.092%
2026-01-30	13.0100	13.6100	12.6000	13.6100	+4.692%	17	681	-39.750%
2026-01-29	12.6500	13.0000	12.6500	13.0000	+5.093%	143	668	-36.923%
2026-01-28	12.3000	12.3700	12.3000	12.3700	-3.056%	25	543	-33.711%
2026-01-27	12.7600	12.7600	12.7600	12.7600	-1.085%	2	519	-35.737%
2026-01-26	11.7000	12.9000	11.7000	12.9000	+15.799%	26	517	-36.434%
2026-01-23	11.1400	11.1400	11.1400	11.1400	-9.061%	3	510	-26.391%
2026-01-21	12.2500	12.2500	12.2500	12.2500	+4.255%	1	510	-33.061%
2026-01-20	11.7500	11.7500	11.7500	11.7500	-0.255%	8	509	-30.213%
2026-01-16	11.7800	11.7800	11.7800	11.7800	+0.426%	1	502	-30.390%
2026-01-15	11.7300	11.7300	11.7300	11.7300	-1.841%	10	502	-30.094%
2026-01-12	11.9500	11.9500	11.9500	11.9500	+0.420%	6	492	-31.381%
2026-01-09	11.9000	11.9000	11.9000	11.9000	0.000%	1	498	-31.092%
2026-01-08	11.8500	11.9000	11.8500	11.9000	-1.245%	9	497	-31.092%
2026-01-06	12.0500	12.0500	12.0500	12.0500	-6.006%	1	495	-31.950%
2025-12-29	12.7000	12.8200	12.7000	12.8200	+2.560%	4	495	-36.037%
2025-12-26	11.4900	12.5000	11.4900	12.5000	+6.838%	2	491	-34.400%
2025-12-23	12.1000	12.1000	11.7000	11.7000	-5.340%	3	489	-29.915%
2025-12-16	12.3600	12.3600	12.3600	12.3600	-3.059%	3	490	-33.657%
2025-12-15	12.8000	12.8000	12.7500	12.7500	+6.250%	43	493	-35.686%
2025-12-10	11.8800	12.0000	11.8800	12.0000	+2.128%	6	470	-31.667%
2025-12-09	11.7500	11.7500	11.7500	11.7500	-7.843%	6	464	-30.213%
2025-12-05	12.7500	12.7500	12.7500	12.7500	+0.791%	1	460	-35.686%
2025-12-04	12.3900	12.6500	12.0000	12.6500	-4.744%	11	461	-35.178%
2025-11-28	13.6500	13.6500	13.2800	13.2800	-4.116%	4	460	-38.253%
2025-11-26	13.8500	13.8500	13.8500	13.8500	-0.717%	1	460	-40.794%
2025-11-24	14.5000	14.5700	13.9500	13.9500	-10.577%	22	460	-41.219%
2025-11-21	15.0900	15.8500	15.0900	15.6000	+11.429%	11	444	-47.436%
2025-11-20	13.5200	14.0000	13.5200	14.0000	+3.321%	5	438	-41.429%
2025-11-19	13.5500	13.5500	13.5500	13.5500	+1.044%	5	438	-39.483%
2025-11-18	13.4100	13.4100	13.4100	13.4100	-3.177%	50	443	-38.852%
2025-11-17	14.0200	14.0200	13.8500	13.8500	-2.807%	5	443	-40.794%
2025-11-13	13.6500	14.2500	13.6500	14.2500	+9.615%	19	439	-42.456%
2025-11-12	13.0000	13.0000	13.0000	13.0000	+3.668%	1	435	-36.923%
2025-11-11	12.5400	12.5400	12.5400	12.5400	+4.066%	1	435	-34.609%
2025-11-07	12.6000	12.6000	12.0500	12.0500	-5.859%	15	435	-31.950%
2025-11-05	14.9500	14.9500	12.8000	12.8000	+8.936%	5	438	-35.938%
2025-11-03	11.7500	11.7500	11.7500	11.7500	-2.165%	1	437	-30.213%
2025-10-29	12.3700	12.3700	12.0100	12.0100	-3.534%	100	437	-31.724%
2025-10-28	12.0500	12.4500	12.0500	12.4500	-2.734%	11	534	-34.137%
2025-10-23	12.5100	12.8000	11.9000	12.8000	-1.916%	4	534	-35.938%
2025-10-22	12.6000	13.0500	12.6000	13.0500	+5.242%	3	533	-37.165%
2025-10-21	12.4000	12.4000	12.4000	12.4000	+3.333%	4	534	-33.871%
2025-10-20	12.0000	12.0000	12.0000	12.0000	+1.266%	25	534	-31.667%
2025-10-16	11.5700	11.8500	11.5600	11.8500	+4.867%	3	559	-30.802%
2025-10-15	10.8100	11.3000	10.8100	11.3000	+5.607%	6	559	-27.434%
2025-10-14	10.6600	10.7000	10.6600	10.7000	+10.881%	2	557	-23.364%
2025-10-13	10.5600	10.5600	9.6500	9.6500	-8.095%	2	557	-15.026%
2025-10-10	10.5000	10.5000	10.5000	10.5000	+0.478%	10	555	-21.905%
2025-10-09	10.5000	10.6000	10.1500	10.4500	-0.476%	353	545	-21.531%
2025-10-08	9.9300	10.5000	9.9100	10.5000	+2.439%	7	220	-21.905%
2025-10-03	10.2000	10.2500	10.0500	10.2500	-1.914%	3	218	-20.000%
2025-10-02	10.4500	10.4500	10.4500	10.4500	-4.566%	1	217	-21.531%
2025-10-01	10.9100	10.9500	10.9100	10.9500	-1.440%	2	217	-25.114%
2025-09-30	11.0000	11.1100	11.0000	11.1100	+1.000%	2	217	-26.193%
2025-09-29	10.9000	11.0000	10.8500	11.0000	-0.722%	17	215	-25.455%
2025-09-26	10.7300	11.0800	10.7300	11.0800	+3.551%	11	206	-25.993%
2025-09-25	11.0000	11.0000	10.6000	10.7000	+4.288%	181	198	-23.364%
2025-09-22	10.1000	10.2600	10.1000	10.2600	+5.773%	5	40	-20.078%
2025-09-19	9.8700	9.8700	9.7000	9.7000	-1.623%	3	35	-15.464%
2025-09-18	9.9000	10.1000	9.8600	9.8600	-3.805%	30	32	-16.836%
2025-09-16	10.8300	10.8300	10.2500	10.2500	-1.537%	2	4	-20.000%
2025-09-15	10.3100	10.4100	10.3100	10.4100	0.000%	2	2	-21.230%

.dark-mode .Y8QQjM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y8QQjM{ 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