Dark

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

EOD

Aug 5, 2026

15.23-15.389%(-2.77)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	15.3200	15.6200	15.2300	15.2300	-15.389%	53	1,099	0.000%
2026-08-03	18.0000	18.0000	18.0000	18.0000	+6.509%	1	1,098	-15.389%
2026-07-31	16.9000	16.9000	16.9000	16.9000	-6.887%	1	1,099	-9.882%
2026-07-29	18.1500	18.1500	18.1500	18.1500	-0.275%	28	1,099	-16.088%
2026-07-28	18.2100	18.2100	18.2000	18.2000	+4.899%	17	1,097	-16.319%
2026-07-27	16.6500	17.3500	16.6500	17.3500	-3.289%	9	1,080	-12.219%
2026-07-24	17.9400	17.9400	17.9400	17.9400	+0.617%	1	1,075	-15.106%
2026-07-23	17.7500	17.8300	17.3100	17.8300	+3.663%	43	1,075	-14.582%
2026-07-22	17.3600	17.3600	17.2000	17.2000	-1.994%	12	1,093	-11.453%
2026-07-21	17.4500	17.5500	17.4000	17.5500	-0.057%	4	1,095	-13.219%
2026-07-20	17.5000	17.5600	17.5000	17.5600	-0.679%	5	1,093	-13.269%
2026-07-17	17.5500	17.6800	17.5500	17.6800	-0.394%	2	1,097	-13.857%
2026-07-16	17.5500	17.7500	17.2500	17.7500	+5.970%	14	1,095	-14.197%
2026-07-15	16.4500	16.9600	16.4500	16.7500	+2.635%	6	1,085	-9.075%
2026-07-14	16.3200	16.3200	16.3200	16.3200	-1.687%	1	1,080	-6.679%
2026-07-13	16.2700	16.6000	16.2700	16.6000	+5.598%	6	1,079	-8.253%
2026-07-10	15.5500	15.7200	15.5500	15.7200	+4.452%	3	1,073	-3.117%
2026-07-09	15.0500	15.0500	15.0500	15.0500	-1.570%	2	1,070	+1.196%
2026-07-08	15.4500	15.4500	15.2900	15.2900	+3.311%	3	1,068	-0.392%
2026-07-06	14.9500	14.9500	14.8000	14.8000	+2.069%	3	1,065	+2.905%
2026-07-02	14.0000	14.5000	14.0000	14.5000	+1.754%	5	1,062	+5.034%
2026-07-01	14.2500	14.2500	14.2500	14.2500	-1.520%	1	1,062	+6.877%
2026-06-30	13.9000	14.4700	13.9000	14.4700	+4.101%	2	1,061	+5.252%
2026-06-29	14.4000	14.4000	13.2000	13.9000	-5.890%	14	1,061	+9.568%
2026-06-26	14.5900	14.7700	14.5900	14.7700	+4.455%	2	1,056	+3.114%
2026-06-24	14.1400	14.1400	14.1400	14.1400	+3.590%	1	1,054	+7.709%
2026-06-23	13.2000	13.7000	13.1600	13.6500	-0.727%	23	1,055	+11.575%
2026-06-22	13.1000	13.7500	13.1000	13.7500	+0.365%	3	1,035	+10.764%
2026-06-18	14.3000	14.3000	13.7000	13.7000	-0.581%	12	1,030	+11.168%
2026-06-16	13.6300	13.7800	13.4500	13.7800	-1.501%	4	1,030	+10.522%
2026-06-12	13.3500	15.0000	13.3500	13.9900	-4.178%	3	1,026	+8.863%
2026-06-09	14.6100	14.6100	14.6000	14.6000	+9.774%	13	1,025	+4.315%
2026-06-08	13.6500	13.6500	13.3000	13.3000	-1.115%	2	1,012	+14.511%
2026-06-05	13.5100	13.5100	13.4500	13.4500	+3.382%	3	1,010	+13.234%
2026-06-04	13.0100	13.0100	13.0100	13.0100	+4.835%	1	1,013	+17.064%
2026-06-03	12.4800	12.4800	12.4100	12.4100	+3.417%	10	1,012	+22.724%
2026-06-01	11.8600	12.2000	11.8600	12.0000	+1.095%	4	1,017	+26.917%
2026-05-29	11.9500	12.0300	11.5500	11.8700	-0.835%	10	1,015	+28.307%
2026-05-28	12.0700	12.2200	11.9500	11.9700	-2.998%	24	1,012	+27.235%
2026-05-27	12.3400	12.3400	12.3400	12.3400	+0.325%	1	1,023	+23.420%
2026-05-26	12.4600	12.8000	12.3000	12.3000	-1.992%	5	1,023	+23.821%
2026-05-22	12.5000	12.8200	12.0900	12.5500	-2.411%	18	1,021	+21.355%
2026-05-21	12.8000	13.0700	12.7000	12.8600	-12.218%	15	1,010	+18.429%
2026-05-19	14.6500	14.6500	14.6500	14.6500	+1.595%	1	1,010	+3.959%
2026-05-18	14.4000	14.4200	14.4000	14.4200	+10.498%	7	1,016	+5.617%
2026-05-14	13.8000	14.0000	13.0500	13.0500	-2.757%	11	1,016	+16.705%
2026-05-13	13.5000	14.0000	13.4200	13.4200	-2.400%	12	1,021	+13.487%
2026-05-12	13.5000	13.7500	13.0600	13.7500	-0.362%	21	1,021	+10.764%
2026-05-11	14.5400	14.5400	13.4100	13.8000	-3.833%	21	1,021	+10.362%
2026-05-08	14.3000	14.5700	14.3000	14.3500	-3.041%	4	1,012	+6.132%
2026-05-07	14.3900	14.8000	14.1300	14.8000	+6.705%	9	1,013	+2.905%
2026-05-06	14.3300	14.3800	13.7000	13.8700	-5.646%	19	1,006	+9.805%
2026-05-05	14.8400	15.0000	14.7000	14.7000	+1.379%	23	1,010	+3.605%
2026-05-04	14.5000	14.5000	14.5000	14.5000	-2.685%	10	1,023	+5.034%
2026-05-01	14.9000	14.9000	14.9000	14.9000	-3.560%	1	1,022	+2.215%
2026-04-30	16.3100	16.3100	15.4500	15.4500	-4.216%	3	1,022	-1.424%
2026-04-29	15.9000	16.1300	15.9000	16.1300	+7.893%	3	1,022	-5.580%
2026-04-28	15.2500	15.2500	14.9500	14.9500	-6.387%	2	1,019	+1.873%
2026-04-27	15.9700	15.9700	15.9700	15.9700	+1.590%	3	1,019	-4.634%
2026-04-24	16.3000	16.3000	14.0100	15.7200	+3.421%	49	1,016	-3.117%
2026-04-23	15.4000	15.4000	15.2000	15.2000	+3.896%	6	977	+0.197%
2026-04-22	14.6300	14.6300	14.6300	14.6300	-1.680%	1	972	+4.101%
2026-04-21	14.5500	14.8800	14.5500	14.8800	-1.782%	6	975	+2.352%
2026-04-17	15.7300	15.7300	15.0000	15.1500	+1.678%	15	975	+0.528%
2026-04-16	14.9000	15.5800	14.9000	14.9000	-5.696%	19	969	+2.215%
2026-04-15	15.4000	16.7900	15.4000	15.8000	-14.037%	40	970	-3.608%
2026-04-14	17.6000	18.3800	17.3000	18.3800	-5.258%	19	954	-17.138%
2026-04-13	19.4000	19.4000	19.4000	19.4000	+1.305%	10	949	-21.495%
2026-04-08	19.1500	19.1500	19.1500	19.1500	-0.260%	1	959	-20.470%
2026-04-07	19.9000	19.9000	19.2000	19.2000	-4.000%	19	959	-20.677%
2026-04-06	20.0000	20.0000	20.0000	20.0000	+2.302%	1	978	-23.850%
2026-04-01	19.5500	19.5500	19.5500	19.5500	-2.494%	1	979	-22.097%
2026-03-30	20.0500	20.0500	20.0500	20.0500	+1.468%	3	980	-24.040%
2026-03-27	18.7800	19.7600	18.7800	19.7600	+6.984%	32	980	-22.925%
2026-03-26	18.4700	18.4700	18.4700	18.4700	+1.651%	1	952	-17.542%
2026-03-24	18.1600	18.1700	18.1600	18.1700	-1.250%	200	951	-16.181%
2026-03-23	18.4000	18.4000	18.4000	18.4000	-0.541%	2	751	-17.228%
2026-03-19	18.7400	18.7400	18.5000	18.5000	+2.949%	3	749	-17.676%
2026-03-17	17.9700	17.9700	17.9700	17.9700	+1.411%	1	746	-15.248%
2026-03-11	17.7200	17.7200	17.7200	17.7200	+0.226%	1	745	-14.052%
2026-03-10	17.6800	17.6800	17.6800	17.6800	-3.070%	1	744	-13.857%
2026-03-03	18.2400	18.2400	18.2400	18.2400	+4.467%	1	744	-16.502%
2026-03-02	17.4600	17.4600	17.4600	17.4600	+3.314%	1	743	-12.772%
2026-02-26	16.9400	17.1600	16.7500	16.9000	-12.752%	27	743	-9.882%
2026-02-24	18.6500	19.7500	18.6500	19.3700	-3.536%	3	742	-21.373%
2026-02-23	19.9500	20.0800	19.9500	20.0800	+3.934%	3	740	-24.153%
2026-02-19	19.3200	19.3200	19.3200	19.3200	+3.592%	10	737	-21.170%
2026-02-18	18.6500	18.6500	18.6500	18.6500	+1.194%	1	741	-18.338%
2026-02-17	19.3100	19.3100	18.4300	18.4300	-1.968%	5	741	-17.363%
2026-02-13	19.2500	19.2500	18.8000	18.8000	-6.468%	2	739	-18.989%
2026-02-12	20.1000	20.1000	20.1000	20.1000	+8.766%	1	739	-24.229%
2026-02-10	18.5100	18.5100	18.4800	18.4800	-1.282%	2	739	-17.587%
2026-02-09	18.7200	18.7200	18.7200	18.7200	-0.107%	3	737	-18.643%
2026-02-06	19.7000	20.0200	18.7400	18.7400	-9.904%	16	734	-18.730%
2026-02-05	19.5000	20.8000	19.5000	20.8000	+9.129%	61	730	-26.779%
2026-02-04	18.3500	19.0600	18.3500	19.0600	+12.118%	12	751	-20.094%
2026-02-03	17.1500	17.4100	17.0000	17.0000	-1.677%	37	740	-10.412%
2026-02-02	17.6000	17.6000	17.2100	17.2900	+1.052%	6	744	-11.914%
2026-01-30	15.6700	17.1100	15.6700	17.1100	+5.422%	9	746	-10.988%
2026-01-29	15.6100	16.2300	14.8700	16.2300	+7.129%	6	744	-6.161%
2026-01-28	15.1500	15.1500	15.1500	15.1500	-1.045%	2	738	+0.528%
2026-01-27	16.3500	16.3500	15.1500	15.3100	-4.313%	52	736	-0.523%
2026-01-26	15.1000	16.0000	15.1000	16.0000	+11.498%	5	685	-4.813%
2026-01-20	14.8000	14.8000	14.3500	14.3500	-1.375%	2	684	+6.132%
2026-01-13	14.6500	14.6500	14.5500	14.5500	-6.129%	31	684	+4.674%
2026-01-12	14.4700	15.5000	14.4700	15.5000	+5.802%	5	653	-1.742%
2026-01-08	14.5000	14.7500	14.5000	14.6500	+1.384%	71	657	+3.959%
2026-01-06	14.9500	14.9500	14.3500	14.4500	-1.230%	10	592	+5.398%
2026-01-05	14.7800	14.7800	14.6300	14.6300	-11.064%	3	483	+4.101%
2025-12-31	15.6000	16.4500	15.6000	16.4500	+4.911%	102	483	-7.416%
2025-12-29	14.8500	15.6800	14.8500	15.6800	+10.423%	3	483	-2.870%
2025-12-22	13.9600	14.2000	13.5000	14.2000	-6.271%	10	483	+7.254%
2025-12-19	15.4800	15.4800	15.1500	15.1500	-1.174%	172	486	+0.528%
2025-12-16	15.3300	15.3300	15.3300	15.3300	-0.130%	1	315	-0.652%
2025-12-15	15.3500	15.3500	15.3500	15.3500	+3.716%	1	314	-0.782%
2025-12-12	14.8500	14.8500	14.8000	14.8000	-0.471%	83	313	+2.905%
2025-12-11	14.8700	14.8700	14.8700	14.8700	-0.867%	1	230	+2.421%
2025-12-10	15.0500	15.0500	15.0000	15.0000	+2.740%	103	229	+1.533%
2025-12-09	14.5500	14.6000	14.5500	14.6000	-3.311%	4	127	+4.315%
2025-12-05	15.2400	15.3000	15.1000	15.1000	+0.667%	6	125	+0.861%
2025-12-04	15.2200	15.2200	14.8500	15.0000	-4.153%	14	119	+1.533%
2025-12-03	15.7500	16.3700	15.6500	15.6500	-4.281%	21	128	-2.684%
2025-12-02	16.3500	16.3500	16.3500	16.3500	-0.183%	1	108	-6.850%
2025-11-28	16.4000	16.4000	16.3800	16.3800	-3.760%	15	107	-7.021%
2025-11-26	17.0200	17.0200	17.0200	17.0200	-3.460%	3	93	-10.517%
2025-11-24	17.5200	17.6300	17.5200	17.6300	-4.651%	3	93	-13.613%
2025-11-21	18.9000	18.9000	18.4100	18.4900	-0.858%	4	92	-17.631%
2025-11-20	17.2000	18.6500	17.2000	18.6500	+12.349%	7	94	-18.338%
2025-11-18	16.6000	16.6000	16.6000	16.6000	-4.046%	1	89	-8.253%
2025-11-14	17.9000	17.9000	17.3000	17.3000	+1.170%	6	89	-11.965%
2025-11-13	16.8000	17.1000	16.8000	17.1000	+11.546%	6	90	-10.936%
2025-11-11	15.3300	15.3300	15.3300	15.3300	-0.130%	1	95	-0.652%
2025-11-10	15.2500	15.3500	14.9000	15.3500	-0.968%	7	95	-0.782%
2025-11-07	16.4500	16.4500	15.5000	15.5000	-1.587%	3	96	-1.742%
2025-11-05	15.7500	15.7500	15.7500	15.7500	+0.511%	1	98	-3.302%
2025-11-04	15.6700	15.6700	15.6700	15.6700	+4.467%	10	97	-2.808%
2025-11-03	15.0000	15.0000	15.0000	15.0000	+0.334%	2	95	+1.533%
2025-10-30	14.9500	14.9500	14.9500	14.9500	-6.563%	1	95	+1.873%
2025-10-28	15.2000	16.0000	14.9700	16.0000	+8.108%	7	94	-4.813%
2025-10-27	15.0000	15.0000	14.8000	14.8000	-4.823%	4	94	+2.905%
2025-10-24	15.5500	15.5500	15.5500	15.5500	+1.967%	3	94	-2.058%
2025-10-23	15.7500	15.8400	14.6500	15.2500	-3.603%	60	94	-0.131%
2025-10-22	15.8200	15.8200	15.8200	15.8200	+5.467%	1	84	-3.729%
2025-10-21	15.0000	15.0000	15.0000	15.0000	-1.768%	1	84	+1.533%
2025-10-20	15.0000	15.2700	14.7200	15.2700	+3.525%	5	83	-0.262%
2025-10-17	15.0000	15.0000	14.7500	14.7500	+1.027%	5	84	+3.254%
2025-10-16	14.3500	14.6000	14.3500	14.6000	+8.309%	2	84	+4.315%
2025-10-15	13.4800	13.4800	13.4800	13.4800	+0.597%	1	84	+12.982%
2025-10-14	13.2000	13.4000	13.2000	13.4000	+5.512%	16	84	+13.657%
2025-10-13	13.4500	13.4500	12.7000	12.7000	-2.308%	2	68	+19.921%
2025-10-09	13.0100	13.0100	13.0000	13.0000	+1.562%	3	66	+17.154%
2025-10-08	12.6000	13.0500	12.6000	12.8000	0.000%	17	66	+18.984%
2025-10-07	12.2500	12.8000	12.2500	12.8000	+7.653%	28	51	+18.984%
2025-10-06	12.4600	12.6300	11.8900	11.8900	-7.109%	4	26	+28.091%
2025-10-03	12.7500	12.8000	12.7500	12.8000	-3.396%	6	24	+18.984%
2025-10-02	13.0800	13.2500	13.0800	13.2500	+1.145%	30	27	+14.943%
2025-10-01	13.1000	13.1000	13.1000	13.1000	-4.380%	1	34	+16.260%
2025-09-26	13.6500	13.7000	13.6500	13.7000	+7.451%	10	33	+11.168%
2025-09-24	12.7500	12.7500	12.7500	12.7500	+1.190%	1	23	+19.451%
2025-09-23	12.4000	12.6500	12.4000	12.6000	0.000%	3	23	+20.873%
2025-09-22	12.7800	12.7800	12.6000	12.6000	-0.631%	11	23	+20.873%
2025-09-19	12.5800	12.6800	12.0800	12.6800	+1.197%	17	13	+20.110%
2025-09-18	12.5300	12.5300	12.5300	12.5300	-2.109%	1	12	+21.548%
2025-09-16	12.9200	13.0600	12.8000	12.8000	-1.690%	4	11	+18.984%
2025-09-15	13.0200	13.0200	13.0200	13.0200	0.000%	10	10	+16.974%

.dark-mode .qvG7Cx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qvG7Cx{ 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