Dark

IONQ20280121P45
IONQ Jan 21 2028 45.00 Put (IONQ280121P00045000)
option OPRA

EOD

Aug 3, 2026

19.53-6.867%(-1.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	19.5300	19.5300	19.5300	19.5300	-6.867%	1	2,449	0.000%
2026-07-30	21.7500	21.7500	20.9700	20.9700	+5.377%	4	2,449	-6.867%
2026-07-28	19.9000	19.9000	19.9000	19.9000	-4.556%	5	2,446	-1.859%
2026-07-27	21.2500	21.2500	20.8500	20.8500	-3.740%	8	2,441	-6.331%
2026-07-24	21.6600	21.6600	21.6600	21.6600	-0.642%	1	2,438	-9.834%
2026-07-23	21.6500	21.8000	21.6500	21.8000	+2.156%	2	2,438	-10.413%
2026-07-20	21.5000	21.5000	21.3400	21.3400	+0.660%	2	2,437	-8.482%
2026-07-16	20.4500	21.2000	20.4500	21.2000	+2.913%	12	2,437	-7.877%
2026-07-15	20.6000	20.6000	20.6000	20.6000	+3.935%	1	2,427	-5.194%
2026-07-14	19.8000	19.8200	19.8000	19.8200	-1.978%	11	2,427	-1.463%
2026-07-13	20.2200	20.2200	20.2200	20.2200	+6.365%	1	2,416	-3.412%
2026-07-10	19.0100	19.0100	19.0100	19.0100	+3.880%	2	2,417	+2.735%
2026-07-09	18.3000	18.3000	18.3000	18.3000	-1.188%	1	2,415	+6.721%
2026-07-08	18.5200	18.5200	18.5200	18.5200	+4.279%	1	2,415	+5.454%
2026-07-06	17.7600	17.7600	17.7600	17.7600	-2.418%	2	2,414	+9.966%
2026-06-26	18.2000	18.2000	18.2000	18.2000	+9.309%	1	2,412	+7.308%
2026-06-23	16.2500	16.6500	16.2500	16.6500	+5.047%	2	2,411	+17.297%
2026-06-15	15.8500	15.8500	15.8500	15.8500	-5.373%	4	2,409	+23.218%
2026-06-12	16.7500	16.7500	16.7500	16.7500	+0.299%	2	2,405	+16.597%
2026-06-11	16.8000	16.8300	16.7000	16.7000	-3.188%	8	2,403	+16.946%
2026-06-10	17.2500	17.2500	17.2500	17.2500	+2.496%	2	2,396	+13.217%
2026-06-09	16.8300	16.8300	16.8300	16.8300	+3.569%	1	2,396	+16.043%
2026-06-08	18.1000	18.1000	15.7500	16.2500	-0.915%	138	2,397	+20.185%
2026-06-05	16.4000	16.4000	16.4000	16.4000	+5.128%	1	2,313	+19.085%
2026-06-04	15.6000	15.6000	15.6000	15.6000	+2.497%	1	2,314	+25.192%
2026-06-03	15.0000	15.2200	15.0000	15.2200	+1.399%	26	2,313	+28.318%
2026-06-02	15.0000	15.0100	14.5000	15.0100	+1.625%	75	2,287	+30.113%
2026-06-01	14.7700	14.7700	14.7700	14.7700	-10.755%	4	2,212	+32.227%
2026-05-29	15.1200	16.5500	14.3800	16.5500	+10.333%	17	2,216	+18.006%
2026-05-28	15.0500	15.0500	14.8600	15.0000	-3.475%	8	2,223	+30.200%
2026-05-27	15.5400	15.5400	15.5400	15.5400	+0.909%	10	2,229	+25.676%
2026-05-26	15.7000	15.7000	15.4000	15.4000	-4.997%	13	2,239	+26.818%
2026-05-22	15.2500	16.2100	15.0900	16.2100	+1.249%	33	2,246	+20.481%
2026-05-21	15.9500	16.0100	15.9500	16.0100	-6.100%	6	2,277	+21.986%
2026-05-19	18.0500	18.0500	16.9000	17.0500	-3.399%	16	2,277	+14.545%
2026-05-18	17.4600	17.6500	17.4600	17.6500	+10.313%	5	2,264	+10.652%
2026-05-14	16.0000	16.0000	16.0000	16.0000	-1.235%	1	2,264	+22.063%
2026-05-11	17.5500	17.5500	16.2000	16.2000	-6.789%	17	2,264	+20.556%
2026-05-08	18.2200	18.2200	17.3800	17.3800	+0.462%	13	2,272	+12.371%
2026-05-07	17.3200	17.8500	17.3000	17.3000	+2.065%	16	2,259	+12.890%
2026-05-06	17.2000	17.6200	16.8700	16.9500	-5.833%	29	2,248	+15.221%
2026-05-05	18.0000	18.0000	18.0000	18.0000	+2.506%	1	2,274	+8.500%
2026-05-04	18.2000	18.2000	17.5600	17.5600	-6.596%	3	2,273	+11.219%
2026-04-28	18.8000	18.8000	18.8000	18.8000	-3.590%	8	2,272	+3.883%
2026-04-27	19.1000	19.5000	19.1000	19.5000	+2.632%	2	2,264	+0.154%
2026-04-23	18.9500	19.0000	18.4300	19.0000	+6.264%	7	2,263	+2.789%
2026-04-22	17.5700	17.8800	17.5700	17.8800	+4.868%	3	2,257	+9.228%
2026-04-21	19.8900	19.8900	17.0500	17.0500	-3.235%	4	2,256	+14.545%
2026-04-20	17.8500	17.8500	17.6200	17.6200	-1.784%	4	2,256	+10.840%
2026-04-17	17.9400	17.9400	17.9400	17.9400	-1.048%	1	2,252	+8.863%
2026-04-16	18.6000	18.9000	18.1300	18.1300	-5.573%	11	2,251	+7.722%
2026-04-15	19.9800	19.9800	18.1500	19.2000	-11.357%	35	2,242	+1.719%
2026-04-14	21.6600	21.6600	21.6600	21.6600	-4.244%	1	2,209	-9.834%
2026-04-08	22.4000	22.6200	22.4000	22.6200	+2.725%	2	2,208	-13.660%
2026-03-31	22.0200	22.0200	22.0200	22.0200	-8.250%	1	2,207	-11.308%
2026-03-30	24.1000	24.1000	24.0000	24.0000	+0.418%	2	2,206	-18.625%
2026-03-27	23.4500	23.9000	23.3000	23.9000	+10.393%	4	2,204	-18.285%
2026-03-23	22.0500	22.0500	21.6500	21.6500	-3.002%	2	2,204	-9.792%
2026-03-20	22.3200	22.3200	22.3200	22.3200	+7.670%	1	2,203	-12.500%
2026-03-10	20.7300	20.7300	20.7300	20.7300	-5.386%	1	2,202	-5.789%
2026-03-03	21.3300	21.9100	21.3300	21.9100	+7.772%	3	2,201	-10.863%
2026-02-26	19.1000	20.3300	19.1000	20.3300	-8.009%	1,001	2,198	-3.935%
2026-02-18	22.1000	22.1000	22.1000	22.1000	-2.857%	1	1,214	-11.629%
2026-02-11	22.7500	22.7500	22.7500	22.7500	+2.155%	1	1,214	-14.154%
2026-02-10	22.2700	22.2700	22.2700	22.2700	-2.624%	1	1,214	-12.304%
2026-02-05	22.8600	22.8700	22.8600	22.8700	+11.561%	2	1,214	-14.604%
2026-01-30	19.7700	20.5000	19.7700	20.5000	+7.555%	4	1,216	-4.732%
2026-01-29	19.0600	19.0600	19.0600	19.0600	+2.528%	20	1,215	+2.466%
2026-01-28	18.4100	19.3800	18.4100	18.5900	-2.415%	33	1,215	+5.056%
2026-01-27	19.1800	19.1800	18.6800	19.0500	+0.634%	3	1,191	+2.520%
2026-01-26	18.9300	18.9300	18.9300	18.9300	+3.443%	2	1,190	+3.170%
2026-01-23	18.3000	18.3000	18.3000	18.3000	+3.683%	1	1,188	+6.721%
2026-01-22	17.6500	17.6500	17.6500	17.6500	-6.515%	1	1,187	+10.652%
2026-01-21	18.8800	18.8800	18.8800	18.8800	+7.640%	1	1,186	+3.443%
2026-01-20	17.4400	17.5400	17.4400	17.5400	+1.387%	2	1,185	+11.345%
2026-01-15	17.3000	17.3000	17.3000	17.3000	-5.978%	10	1,185	+12.890%
2026-01-14	17.6500	18.4000	17.6500	18.4000	+2.222%	2	1,175	+6.141%
2026-01-13	17.9700	18.0000	17.9700	18.0000	+2.857%	6	1,174	+8.500%
2026-01-12	17.5000	17.5000	17.5000	17.5000	-3.422%	5	1,178	+11.600%
2026-01-09	18.1200	18.1200	18.1200	18.1200	+1.798%	1	1,173	+7.781%
2026-01-08	17.8000	17.8000	17.8000	17.8000	-2.573%	5	1,173	+9.719%
2026-01-06	18.2700	18.2700	18.2700	18.2700	-2.090%	1	1,173	+6.897%
2026-01-02	18.8000	19.4000	18.6600	18.6600	-0.480%	3	1,172	+4.662%
2025-12-31	18.7900	18.7900	18.7500	18.7500	-0.266%	2	1,169	+4.160%
2025-12-30	18.8000	18.8000	18.8000	18.8000	-0.529%	285	1,169	+3.883%
2025-12-26	18.9200	18.9200	18.9000	18.9000	+3.618%	2	884	+3.333%
2025-12-24	18.3500	18.3500	18.2400	18.2400	+3.695%	9	875	+7.072%
2025-12-23	17.6500	17.6500	17.5900	17.5900	+1.325%	5	875	+11.029%
2025-12-22	17.7200	17.7200	17.3600	17.3600	-5.652%	3	870	+12.500%
2025-12-19	18.0000	18.4000	18.0000	18.4000	-2.439%	3	871	+6.141%
2025-12-16	18.8600	18.8600	18.8600	18.8600	+7.464%	1	870	+3.552%
2025-12-09	17.6000	17.6500	17.5500	17.5500	-3.412%	153	869	+11.282%
2025-12-08	18.1700	18.1700	18.1700	18.1700	+5.029%	1	718	+7.485%
2025-12-05	17.3000	17.3000	17.3000	17.3000	-3.889%	1	719	+12.890%
2025-12-04	18.7000	18.7000	17.6000	18.0000	-9.548%	489	718	+8.500%
2025-12-01	19.6700	19.9000	19.6700	19.9000	-1.970%	3	240	-1.859%
2025-11-26	20.1000	20.3000	20.1000	20.3000	-0.490%	2	238	-3.793%
2025-11-25	20.4000	20.4000	20.4000	20.4000	-1.354%	1	238	-4.265%
2025-11-24	21.7500	21.7500	20.6800	20.6800	-8.778%	4	237	-5.561%
2025-11-21	22.8400	23.0500	22.6700	22.6700	+5.688%	7	236	-13.851%
2025-11-20	20.9200	21.4500	20.9200	21.4500	+5.405%	6	239	-8.951%
2025-11-19	20.3500	20.3500	20.3500	20.3500	+2.519%	2	243	-4.029%
2025-11-18	19.7500	19.8500	19.7500	19.8500	-4.429%	151	243	-1.612%
2025-11-17	20.8500	20.8500	20.7700	20.7700	+1.218%	15	93	-5.970%
2025-11-14	22.0500	22.0500	20.2800	20.5200	+7.943%	15	107	-4.825%
2025-11-13	20.2000	21.0000	19.0100	19.0100	-2.111%	37	94	+2.735%
2025-11-12	19.5000	19.5000	19.4200	19.4200	+4.973%	19	58	+0.566%
2025-11-11	19.4000	19.4000	18.5000	18.5000	-2.580%	6	40	+5.568%
2025-11-10	18.9900	18.9900	18.9900	18.9900	+4.917%	1	34	+2.844%
2025-11-07	19.7000	19.7000	18.1000	18.1000	-5.729%	2	33	+7.901%
2025-11-04	19.4500	19.4500	18.4500	19.2000	+6.195%	4	32	+1.719%
2025-10-28	18.3600	18.3600	18.0800	18.0800	-6.804%	15	30	+8.020%
2025-10-22	18.7500	19.5000	18.7500	19.4000	+6.301%	5	25	+0.670%
2025-10-20	18.2500	18.2500	18.2500	18.2500	+2.413%	1	25	+7.014%
2025-10-17	17.4500	17.8200	17.4500	17.8200	+16.091%	6	25	+9.596%
2025-10-13	15.4700	15.4700	15.3500	15.3500	-0.968%	5	29	+27.231%
2025-10-08	15.4500	15.5000	15.4500	15.5000	+2.175%	2	28	+26.000%
2025-10-07	15.1700	15.1700	15.1700	15.1700	-3.376%	2	28	+28.741%
2025-10-06	15.7000	15.7000	15.7000	15.7000	+2.951%	3	30	+24.395%
2025-10-03	15.2500	15.2500	15.2500	15.2500	-3.967%	5	27	+28.066%
2025-10-02	15.8000	15.8800	15.8000	15.8800	-4.164%	30	22	+22.985%
2025-10-01	16.5700	16.5700	16.5700	16.5700	+1.719%	1	22	+17.864%
2025-09-25	16.2900	16.2900	16.2900	16.2900	+5.917%	4	22	+19.890%
2025-09-22	15.3800	15.3800	15.3800	15.3800	+0.523%	1	20	+26.983%
2025-09-19	15.2100	15.3000	15.2100	15.3000	-3.894%	4	20	+27.647%
2025-09-18	15.4000	15.9200	15.1300	15.9200	+1.401%	25	16	+22.676%
2025-09-17	15.7000	15.7000	15.7000	15.7000	+0.512%	1	9	+24.395%
2025-09-16	15.9500	16.2200	15.6200	15.6200	0.000%	8	8	+25.032%

.dark-mode .vQXBvJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vQXBvJ{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121P45IONQ Jan 21 2028 45.00 Put (IONQ280121P00045000)option OPRA

IONQ20280121P45
IONQ Jan 21 2028 45.00 Put (IONQ280121P00045000)
option OPRA