Dark

IONQ20280121P40
IONQ Jan 21 2028 40.00 Put (IONQ280121P00040000)
option OPRA

EOD

Oct 1, 2026

10.90+0.833%(+0.09)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.0000	11.0000	10.9000	10.9000	+0.833%	20	2,908	0.000%
2026-09-30	10.7000	10.8100	10.5900	10.8100	-0.735%	77	2,903	+0.833%
2026-09-29	10.8900	10.8900	10.8900	10.8900	+3.714%	1	2,887	+0.092%
2026-09-28	10.3800	10.5000	10.3800	10.5000	-2.778%	22	2,888	+3.810%
2026-09-25	11.1000	11.1000	10.7300	10.8000	-1.818%	7	2,868	+0.926%
2026-09-24	11.2500	11.5000	10.9300	11.0000	-4.762%	9	2,865	-0.909%
2026-09-23	10.7000	11.7000	9.8700	11.5500	-4.545%	56	2,862	-5.628%
2026-09-22	12.1100	12.1100	12.1000	12.1000	+0.415%	6	2,837	-9.917%
2026-09-21	12.1300	12.1300	12.0500	12.0500	-5.859%	7	2,837	-9.544%
2026-09-18	12.7900	12.9200	12.7900	12.8000	+2.400%	50	2,830	-14.844%
2026-09-17	12.9600	12.9600	12.5000	12.5000	-6.925%	52	2,780	-12.800%
2026-09-16	13.4300	13.4300	13.4300	13.4300	+0.224%	5	2,782	-18.838%
2026-09-15	13.8000	13.8000	13.4000	13.4000	+3.077%	11	2,787	-18.657%
2026-09-14	13.0500	13.3000	13.0000	13.0000	-4.200%	10	2,797	-16.154%
2026-09-11	13.7400	13.8200	13.5700	13.5700	+1.269%	8	2,799	-19.676%
2026-09-09	13.4000	13.4000	13.4000	13.4000	+1.285%	1	2,797	-18.657%
2026-09-08	12.5000	13.2300	11.9700	13.2300	-1.489%	22	2,796	-17.611%
2026-09-04	13.3300	13.4300	13.3300	13.4300	+0.149%	12	2,768	-18.838%
2026-09-03	13.8000	13.8000	13.4100	13.4100	-2.826%	8	2,768	-18.717%
2026-09-02	13.8500	13.8500	13.8000	13.8000	-0.505%	8	2,763	-21.014%
2026-09-01	13.5000	14.0500	13.5000	13.8700	+2.741%	1,004	2,755	-21.413%
2026-08-28	13.6400	13.7000	13.1500	13.5000	+3.846%	75	1,752	-19.259%
2026-08-27	13.0000	13.0000	13.0000	13.0000	-3.704%	1	1,715	-16.154%
2026-08-26	13.0800	13.5000	13.0800	13.5000	+4.247%	5	1,715	-19.259%
2026-08-25	12.9500	12.9500	12.9500	12.9500	-1.894%	1	1,711	-15.830%
2026-08-24	13.0200	13.2000	13.0200	13.2000	+5.600%	2	1,711	-17.424%
2026-08-21	12.5600	12.5600	12.4500	12.5000	-6.577%	4	1,709	-12.800%
2026-08-20	13.4900	13.6800	13.3000	13.3800	+0.225%	10	1,713	-18.535%
2026-08-19	13.3900	13.3900	13.3500	13.3500	-0.447%	608	1,704	-18.352%
2026-08-18	13.4100	13.4100	13.4100	13.4100	+3.552%	1	1,108	-18.717%
2026-08-17	12.8500	12.9500	12.8500	12.9500	-0.154%	3	1,108	-15.830%
2026-08-14	12.1000	12.9700	12.1000	12.9700	-2.039%	2	1,111	-15.960%
2026-08-13	13.3400	13.3400	13.2400	13.2400	-1.561%	4	1,111	-17.674%
2026-08-12	13.4500	13.4500	13.4500	13.4500	-5.014%	1	1,113	-18.959%
2026-08-11	14.4400	14.4400	14.1600	14.1600	-3.411%	8	1,114	-23.023%
2026-08-10	14.6400	14.6600	14.6400	14.6600	+2.089%	10	1,106	-25.648%
2026-08-07	14.4000	14.4000	14.3600	14.3600	-6.327%	2	1,096	-24.095%
2026-08-06	15.4000	15.4000	15.3300	15.3300	+0.657%	5	1,097	-28.898%
2026-08-05	15.3200	15.6200	15.2300	15.2300	-15.389%	53	1,099	-28.431%
2026-08-03	18.0000	18.0000	18.0000	18.0000	+6.509%	1	1,098	-39.444%
2026-07-31	16.9000	16.9000	16.9000	16.9000	-6.887%	1	1,099	-35.503%
2026-07-29	18.1500	18.1500	18.1500	18.1500	-0.275%	28	1,099	-39.945%
2026-07-28	18.2100	18.2100	18.2000	18.2000	+4.899%	17	1,097	-40.110%
2026-07-27	16.6500	17.3500	16.6500	17.3500	-3.289%	9	1,080	-37.176%
2026-07-24	17.9400	17.9400	17.9400	17.9400	+0.617%	1	1,075	-39.242%
2026-07-23	17.7500	17.8300	17.3100	17.8300	+3.663%	43	1,075	-38.867%
2026-07-22	17.3600	17.3600	17.2000	17.2000	-1.994%	12	1,093	-36.628%
2026-07-21	17.4500	17.5500	17.4000	17.5500	-0.057%	4	1,095	-37.892%
2026-07-20	17.5000	17.5600	17.5000	17.5600	-0.679%	5	1,093	-37.927%
2026-07-17	17.5500	17.6800	17.5500	17.6800	-0.394%	2	1,097	-38.348%
2026-07-16	17.5500	17.7500	17.2500	17.7500	+5.970%	14	1,095	-38.592%
2026-07-15	16.4500	16.9600	16.4500	16.7500	+2.635%	6	1,085	-34.925%
2026-07-14	16.3200	16.3200	16.3200	16.3200	-1.687%	1	1,080	-33.211%
2026-07-13	16.2700	16.6000	16.2700	16.6000	+5.598%	6	1,079	-34.337%
2026-07-10	15.5500	15.7200	15.5500	15.7200	+4.452%	3	1,073	-30.662%
2026-07-09	15.0500	15.0500	15.0500	15.0500	-1.570%	2	1,070	-27.575%
2026-07-08	15.4500	15.4500	15.2900	15.2900	+3.311%	3	1,068	-28.712%
2026-07-06	14.9500	14.9500	14.8000	14.8000	+2.069%	3	1,065	-26.351%
2026-07-02	14.0000	14.5000	14.0000	14.5000	+1.754%	5	1,062	-24.828%
2026-07-01	14.2500	14.2500	14.2500	14.2500	-1.520%	1	1,062	-23.509%
2026-06-30	13.9000	14.4700	13.9000	14.4700	+4.101%	2	1,061	-24.672%
2026-06-29	14.4000	14.4000	13.2000	13.9000	-5.890%	14	1,061	-21.583%
2026-06-26	14.5900	14.7700	14.5900	14.7700	+4.455%	2	1,056	-26.202%
2026-06-24	14.1400	14.1400	14.1400	14.1400	+3.590%	1	1,054	-22.914%
2026-06-23	13.2000	13.7000	13.1600	13.6500	-0.727%	23	1,055	-20.147%
2026-06-22	13.1000	13.7500	13.1000	13.7500	+0.365%	3	1,035	-20.727%
2026-06-18	14.3000	14.3000	13.7000	13.7000	-0.581%	12	1,030	-20.438%
2026-06-16	13.6300	13.7800	13.4500	13.7800	-1.501%	4	1,030	-20.900%
2026-06-12	13.3500	15.0000	13.3500	13.9900	-4.178%	3	1,026	-22.087%
2026-06-09	14.6100	14.6100	14.6000	14.6000	+9.774%	13	1,025	-25.342%
2026-06-08	13.6500	13.6500	13.3000	13.3000	-1.115%	2	1,012	-18.045%
2026-06-05	13.5100	13.5100	13.4500	13.4500	+3.382%	3	1,010	-18.959%
2026-06-04	13.0100	13.0100	13.0100	13.0100	+4.835%	1	1,013	-16.218%
2026-06-03	12.4800	12.4800	12.4100	12.4100	+3.417%	10	1,012	-12.168%
2026-06-01	11.8600	12.2000	11.8600	12.0000	+1.095%	4	1,017	-9.167%
2026-05-29	11.9500	12.0300	11.5500	11.8700	-0.835%	10	1,015	-8.172%
2026-05-28	12.0700	12.2200	11.9500	11.9700	-2.998%	24	1,012	-8.939%
2026-05-27	12.3400	12.3400	12.3400	12.3400	+0.325%	1	1,023	-11.669%
2026-05-26	12.4600	12.8000	12.3000	12.3000	-1.992%	5	1,023	-11.382%
2026-05-22	12.5000	12.8200	12.0900	12.5500	-2.411%	18	1,021	-13.147%
2026-05-21	12.8000	13.0700	12.7000	12.8600	-12.218%	15	1,010	-15.241%
2026-05-19	14.6500	14.6500	14.6500	14.6500	+1.595%	1	1,010	-25.597%
2026-05-18	14.4000	14.4200	14.4000	14.4200	+10.498%	7	1,016	-24.411%
2026-05-14	13.8000	14.0000	13.0500	13.0500	-2.757%	11	1,016	-16.475%
2026-05-13	13.5000	14.0000	13.4200	13.4200	-2.400%	12	1,021	-18.778%
2026-05-12	13.5000	13.7500	13.0600	13.7500	-0.362%	21	1,021	-20.727%
2026-05-11	14.5400	14.5400	13.4100	13.8000	-3.833%	21	1,021	-21.014%
2026-05-08	14.3000	14.5700	14.3000	14.3500	-3.041%	4	1,012	-24.042%
2026-05-07	14.3900	14.8000	14.1300	14.8000	+6.705%	9	1,013	-26.351%
2026-05-06	14.3300	14.3800	13.7000	13.8700	-5.646%	19	1,006	-21.413%
2026-05-05	14.8400	15.0000	14.7000	14.7000	+1.379%	23	1,010	-25.850%
2026-05-04	14.5000	14.5000	14.5000	14.5000	-2.685%	10	1,023	-24.828%
2026-05-01	14.9000	14.9000	14.9000	14.9000	-3.560%	1	1,022	-26.846%
2026-04-30	16.3100	16.3100	15.4500	15.4500	-4.216%	3	1,022	-29.450%
2026-04-29	15.9000	16.1300	15.9000	16.1300	+7.893%	3	1,022	-32.424%
2026-04-28	15.2500	15.2500	14.9500	14.9500	-6.387%	2	1,019	-27.090%
2026-04-27	15.9700	15.9700	15.9700	15.9700	+1.590%	3	1,019	-31.747%
2026-04-24	16.3000	16.3000	14.0100	15.7200	+3.421%	49	1,016	-30.662%
2026-04-23	15.4000	15.4000	15.2000	15.2000	+3.896%	6	977	-28.289%
2026-04-22	14.6300	14.6300	14.6300	14.6300	-1.680%	1	972	-25.496%
2026-04-21	14.5500	14.8800	14.5500	14.8800	-1.782%	6	975	-26.747%
2026-04-17	15.7300	15.7300	15.0000	15.1500	+1.678%	15	975	-28.053%
2026-04-16	14.9000	15.5800	14.9000	14.9000	-5.696%	19	969	-26.846%
2026-04-15	15.4000	16.7900	15.4000	15.8000	-14.037%	40	970	-31.013%
2026-04-14	17.6000	18.3800	17.3000	18.3800	-5.258%	19	954	-40.696%
2026-04-13	19.4000	19.4000	19.4000	19.4000	+1.305%	10	949	-43.814%
2026-04-08	19.1500	19.1500	19.1500	19.1500	-0.260%	1	959	-43.081%
2026-04-07	19.9000	19.9000	19.2000	19.2000	-4.000%	19	959	-43.229%
2026-04-06	20.0000	20.0000	20.0000	20.0000	+2.302%	1	978	-45.500%
2026-04-01	19.5500	19.5500	19.5500	19.5500	-2.494%	1	979	-44.246%
2026-03-30	20.0500	20.0500	20.0500	20.0500	+1.468%	3	980	-45.636%
2026-03-27	18.7800	19.7600	18.7800	19.7600	+6.984%	32	980	-44.838%
2026-03-26	18.4700	18.4700	18.4700	18.4700	+1.651%	1	952	-40.985%
2026-03-24	18.1600	18.1700	18.1600	18.1700	-1.250%	200	951	-40.011%
2026-03-23	18.4000	18.4000	18.4000	18.4000	-0.541%	2	751	-40.761%
2026-03-19	18.7400	18.7400	18.5000	18.5000	+2.949%	3	749	-41.081%
2026-03-17	17.9700	17.9700	17.9700	17.9700	+1.411%	1	746	-39.343%
2026-03-11	17.7200	17.7200	17.7200	17.7200	+0.226%	1	745	-38.488%
2026-03-10	17.6800	17.6800	17.6800	17.6800	-3.070%	1	744	-38.348%
2026-03-03	18.2400	18.2400	18.2400	18.2400	+4.467%	1	744	-40.241%
2026-03-02	17.4600	17.4600	17.4600	17.4600	+3.314%	1	743	-37.572%
2026-02-26	16.9400	17.1600	16.7500	16.9000	-12.752%	27	743	-35.503%
2026-02-24	18.6500	19.7500	18.6500	19.3700	-3.536%	3	742	-43.727%
2026-02-23	19.9500	20.0800	19.9500	20.0800	+3.934%	3	740	-45.717%
2026-02-19	19.3200	19.3200	19.3200	19.3200	+3.592%	10	737	-43.582%
2026-02-18	18.6500	18.6500	18.6500	18.6500	+1.194%	1	741	-41.555%
2026-02-17	19.3100	19.3100	18.4300	18.4300	-1.968%	5	741	-40.857%
2026-02-13	19.2500	19.2500	18.8000	18.8000	-6.468%	2	739	-42.021%
2026-02-12	20.1000	20.1000	20.1000	20.1000	+8.766%	1	739	-45.771%
2026-02-10	18.5100	18.5100	18.4800	18.4800	-1.282%	2	739	-41.017%
2026-02-09	18.7200	18.7200	18.7200	18.7200	-0.107%	3	737	-41.774%
2026-02-06	19.7000	20.0200	18.7400	18.7400	-9.904%	16	734	-41.836%
2026-02-05	19.5000	20.8000	19.5000	20.8000	+9.129%	61	730	-47.596%
2026-02-04	18.3500	19.0600	18.3500	19.0600	+12.118%	12	751	-42.812%
2026-02-03	17.1500	17.4100	17.0000	17.0000	-1.677%	37	740	-35.882%
2026-02-02	17.6000	17.6000	17.2100	17.2900	+1.052%	6	744	-36.958%
2026-01-30	15.6700	17.1100	15.6700	17.1100	+5.422%	9	746	-36.295%
2026-01-29	15.6100	16.2300	14.8700	16.2300	+7.129%	6	744	-32.840%
2026-01-28	15.1500	15.1500	15.1500	15.1500	-1.045%	2	738	-28.053%
2026-01-27	16.3500	16.3500	15.1500	15.3100	-4.313%	52	736	-28.805%
2026-01-26	15.1000	16.0000	15.1000	16.0000	+11.498%	5	685	-31.875%
2026-01-20	14.8000	14.8000	14.3500	14.3500	-1.375%	2	684	-24.042%
2026-01-13	14.6500	14.6500	14.5500	14.5500	-6.129%	31	684	-25.086%
2026-01-12	14.4700	15.5000	14.4700	15.5000	+5.802%	5	653	-29.677%
2026-01-08	14.5000	14.7500	14.5000	14.6500	+1.384%	71	657	-25.597%
2026-01-06	14.9500	14.9500	14.3500	14.4500	-1.230%	10	592	-24.567%
2026-01-05	14.7800	14.7800	14.6300	14.6300	-11.064%	3	483	-25.496%
2025-12-31	15.6000	16.4500	15.6000	16.4500	+4.911%	102	483	-33.739%
2025-12-29	14.8500	15.6800	14.8500	15.6800	+10.423%	3	483	-30.485%
2025-12-22	13.9600	14.2000	13.5000	14.2000	-6.271%	10	483	-23.239%
2025-12-19	15.4800	15.4800	15.1500	15.1500	-1.174%	172	486	-28.053%
2025-12-16	15.3300	15.3300	15.3300	15.3300	-0.130%	1	315	-28.898%
2025-12-15	15.3500	15.3500	15.3500	15.3500	+3.716%	1	314	-28.990%
2025-12-12	14.8500	14.8500	14.8000	14.8000	-0.471%	83	313	-26.351%
2025-12-11	14.8700	14.8700	14.8700	14.8700	-0.867%	1	230	-26.698%
2025-12-10	15.0500	15.0500	15.0000	15.0000	+2.740%	103	229	-27.333%
2025-12-09	14.5500	14.6000	14.5500	14.6000	-3.311%	4	127	-25.342%
2025-12-05	15.2400	15.3000	15.1000	15.1000	+0.667%	6	125	-27.815%
2025-12-04	15.2200	15.2200	14.8500	15.0000	-4.153%	14	119	-27.333%
2025-12-03	15.7500	16.3700	15.6500	15.6500	-4.281%	21	128	-30.351%
2025-12-02	16.3500	16.3500	16.3500	16.3500	-0.183%	1	108	-33.333%
2025-11-28	16.4000	16.4000	16.3800	16.3800	-3.760%	15	107	-33.455%
2025-11-26	17.0200	17.0200	17.0200	17.0200	-3.460%	3	93	-35.958%
2025-11-24	17.5200	17.6300	17.5200	17.6300	-4.651%	3	93	-38.174%
2025-11-21	18.9000	18.9000	18.4100	18.4900	-0.858%	4	92	-41.049%
2025-11-20	17.2000	18.6500	17.2000	18.6500	+12.349%	7	94	-41.555%
2025-11-18	16.6000	16.6000	16.6000	16.6000	-4.046%	1	89	-34.337%
2025-11-14	17.9000	17.9000	17.3000	17.3000	+1.170%	6	89	-36.994%
2025-11-13	16.8000	17.1000	16.8000	17.1000	+11.546%	6	90	-36.257%
2025-11-11	15.3300	15.3300	15.3300	15.3300	-0.130%	1	95	-28.898%
2025-11-10	15.2500	15.3500	14.9000	15.3500	-0.968%	7	95	-28.990%
2025-11-07	16.4500	16.4500	15.5000	15.5000	-1.587%	3	96	-29.677%
2025-11-05	15.7500	15.7500	15.7500	15.7500	+0.511%	1	98	-30.794%
2025-11-04	15.6700	15.6700	15.6700	15.6700	+4.467%	10	97	-30.440%
2025-11-03	15.0000	15.0000	15.0000	15.0000	+0.334%	2	95	-27.333%
2025-10-30	14.9500	14.9500	14.9500	14.9500	-6.563%	1	95	-27.090%
2025-10-28	15.2000	16.0000	14.9700	16.0000	+8.108%	7	94	-31.875%
2025-10-27	15.0000	15.0000	14.8000	14.8000	-4.823%	4	94	-26.351%
2025-10-24	15.5500	15.5500	15.5500	15.5500	+1.967%	3	94	-29.904%
2025-10-23	15.7500	15.8400	14.6500	15.2500	-3.603%	60	94	-28.525%
2025-10-22	15.8200	15.8200	15.8200	15.8200	+5.467%	1	84	-31.100%
2025-10-21	15.0000	15.0000	15.0000	15.0000	-1.768%	1	84	-27.333%
2025-10-20	15.0000	15.2700	14.7200	15.2700	+3.525%	5	83	-28.618%
2025-10-17	15.0000	15.0000	14.7500	14.7500	+1.027%	5	84	-26.102%
2025-10-16	14.3500	14.6000	14.3500	14.6000	+8.309%	2	84	-25.342%
2025-10-15	13.4800	13.4800	13.4800	13.4800	+0.597%	1	84	-19.139%
2025-10-14	13.2000	13.4000	13.2000	13.4000	+5.512%	16	84	-18.657%
2025-10-13	13.4500	13.4500	12.7000	12.7000	-2.308%	2	68	-14.173%
2025-10-09	13.0100	13.0100	13.0000	13.0000	+1.562%	3	66	-16.154%
2025-10-08	12.6000	13.0500	12.6000	12.8000	0.000%	17	66	-14.844%
2025-10-07	12.2500	12.8000	12.2500	12.8000	+7.653%	28	51	-14.844%
2025-10-06	12.4600	12.6300	11.8900	11.8900	-7.109%	4	26	-8.326%
2025-10-03	12.7500	12.8000	12.7500	12.8000	-3.396%	6	24	-14.844%
2025-10-02	13.0800	13.2500	13.0800	13.2500	+1.145%	30	27	-17.736%
2025-10-01	13.1000	13.1000	13.1000	13.1000	-4.380%	1	34	-16.794%
2025-09-26	13.6500	13.7000	13.6500	13.7000	+7.451%	10	33	-20.438%
2025-09-24	12.7500	12.7500	12.7500	12.7500	+1.190%	1	23	-14.510%
2025-09-23	12.4000	12.6500	12.4000	12.6000	0.000%	3	23	-13.492%
2025-09-22	12.7800	12.7800	12.6000	12.6000	-0.631%	11	23	-13.492%
2025-09-19	12.5800	12.6800	12.0800	12.6800	+1.197%	17	13	-14.038%
2025-09-18	12.5300	12.5300	12.5300	12.5300	-2.109%	1	12	-13.009%
2025-09-16	12.9200	13.0600	12.8000	12.8000	-1.690%	4	11	-14.844%
2025-09-15	13.0200	13.0200	13.0200	13.0200	0.000%	10	10	-16.283%

.dark-mode .thVnHg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .thVnHg{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121P40IONQ Jan 21 2028 40.00 Put (IONQ280121P00040000)option OPRA

IONQ20280121P40
IONQ Jan 21 2028 40.00 Put (IONQ280121P00040000)
option OPRA