Dark

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

EOD

Oct 1, 2026

13.92-1.416%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	13.8600	13.9200	13.8600	13.9200	-1.416%	2	1,745	0.000%
2026-09-30	13.8300	14.1200	13.8300	14.1200	+8.615%	6	1,745	-1.416%
2026-09-28	13.0000	13.0000	13.0000	13.0000	-4.622%	1	1,747	+7.077%
2026-09-25	14.2300	14.2300	13.6300	13.6300	-4.014%	4	1,747	+2.128%
2026-09-24	14.1500	14.2000	14.1500	14.2000	+0.353%	4	1,744	-1.972%
2026-09-23	13.7500	14.6500	13.7500	14.1500	-8.592%	28	1,748	-1.625%
2026-09-22	15.4800	15.4800	15.4800	15.4800	-5.954%	1	1,723	-10.078%
2026-09-18	16.4600	16.4600	16.4600	16.4600	+3.849%	1	1,724	-15.431%
2026-09-17	15.9200	15.9200	15.8500	15.8500	-7.418%	2	1,723	-12.177%
2026-09-16	16.8000	17.1200	16.8000	17.1200	+1.003%	9	1,721	-18.692%
2026-09-14	16.9500	16.9500	16.9500	16.9500	-0.528%	2	1,716	-17.876%
2026-09-10	17.0400	17.0400	17.0400	17.0400	+10.649%	1	1,716	-18.310%
2026-09-08	15.3000	15.4100	15.3000	15.4000	-9.358%	5	1,716	-9.610%
2026-09-03	17.0100	17.0100	16.9900	16.9900	+0.891%	2	1,714	-18.069%
2026-08-28	16.8400	16.8400	16.8400	16.8400	+5.250%	1	1,714	-17.340%
2026-08-27	16.5000	17.1000	16.0000	16.0000	-4.478%	12	1,713	-13.000%
2026-08-26	16.7500	16.7500	16.7500	16.7500	+4.361%	1	1,719	-16.896%
2026-08-24	15.9500	16.8000	15.9500	16.0500	+2.556%	242	1,720	-13.271%
2026-08-21	15.6500	15.6500	15.6300	15.6500	-8.372%	1,000	1,480	-11.054%
2026-08-20	17.0800	17.0800	17.0800	17.0800	-2.400%	1	2,480	-18.501%
2026-08-18	17.5000	17.5000	17.5000	17.5000	+9.170%	2	2,480	-20.457%
2026-08-17	16.5000	16.5000	16.0000	16.0300	-1.957%	29	2,482	-13.163%
2026-08-14	16.1500	16.3500	16.1500	16.3500	-0.366%	7	2,459	-14.862%
2026-08-13	16.4100	16.4100	16.4100	16.4100	-3.014%	1	2,461	-15.174%
2026-08-12	16.9200	16.9200	16.9200	16.9200	-3.590%	1	2,462	-17.730%
2026-08-11	17.5000	17.5500	17.5000	17.5500	+0.171%	2	2,463	-20.684%
2026-08-10	17.5200	17.5200	17.5200	17.5200	-6.410%	12	2,463	-20.548%
2026-08-07	18.0700	18.7200	18.0700	18.7200	+2.016%	2	2,451	-25.641%
2026-08-06	18.3500	18.3500	18.3500	18.3500	-6.042%	2	2,451	-24.142%
2026-08-03	19.5300	19.5300	19.5300	19.5300	-6.867%	1	2,449	-28.725%
2026-07-30	21.7500	21.7500	20.9700	20.9700	+5.377%	4	2,449	-33.619%
2026-07-28	19.9000	19.9000	19.9000	19.9000	-4.556%	5	2,446	-30.050%
2026-07-27	21.2500	21.2500	20.8500	20.8500	-3.740%	8	2,441	-33.237%
2026-07-24	21.6600	21.6600	21.6600	21.6600	-0.642%	1	2,438	-35.734%
2026-07-23	21.6500	21.8000	21.6500	21.8000	+2.156%	2	2,438	-36.147%
2026-07-20	21.5000	21.5000	21.3400	21.3400	+0.660%	2	2,437	-34.770%
2026-07-16	20.4500	21.2000	20.4500	21.2000	+2.913%	12	2,437	-34.340%
2026-07-15	20.6000	20.6000	20.6000	20.6000	+3.935%	1	2,427	-32.427%
2026-07-14	19.8000	19.8200	19.8000	19.8200	-1.978%	11	2,427	-29.768%
2026-07-13	20.2200	20.2200	20.2200	20.2200	+6.365%	1	2,416	-31.157%
2026-07-10	19.0100	19.0100	19.0100	19.0100	+3.880%	2	2,417	-26.775%
2026-07-09	18.3000	18.3000	18.3000	18.3000	-1.188%	1	2,415	-23.934%
2026-07-08	18.5200	18.5200	18.5200	18.5200	+4.279%	1	2,415	-24.838%
2026-07-06	17.7600	17.7600	17.7600	17.7600	-2.418%	2	2,414	-21.622%
2026-06-26	18.2000	18.2000	18.2000	18.2000	+9.309%	1	2,412	-23.516%
2026-06-23	16.2500	16.6500	16.2500	16.6500	+5.047%	2	2,411	-16.396%
2026-06-15	15.8500	15.8500	15.8500	15.8500	-5.373%	4	2,409	-12.177%
2026-06-12	16.7500	16.7500	16.7500	16.7500	+0.299%	2	2,405	-16.896%
2026-06-11	16.8000	16.8300	16.7000	16.7000	-3.188%	8	2,403	-16.647%
2026-06-10	17.2500	17.2500	17.2500	17.2500	+2.496%	2	2,396	-19.304%
2026-06-09	16.8300	16.8300	16.8300	16.8300	+3.569%	1	2,396	-17.291%
2026-06-08	18.1000	18.1000	15.7500	16.2500	-0.915%	138	2,397	-14.338%
2026-06-05	16.4000	16.4000	16.4000	16.4000	+5.128%	1	2,313	-15.122%
2026-06-04	15.6000	15.6000	15.6000	15.6000	+2.497%	1	2,314	-10.769%
2026-06-03	15.0000	15.2200	15.0000	15.2200	+1.399%	26	2,313	-8.541%
2026-06-02	15.0000	15.0100	14.5000	15.0100	+1.625%	75	2,287	-7.262%
2026-06-01	14.7700	14.7700	14.7700	14.7700	-10.755%	4	2,212	-5.755%
2026-05-29	15.1200	16.5500	14.3800	16.5500	+10.333%	17	2,216	-15.891%
2026-05-28	15.0500	15.0500	14.8600	15.0000	-3.475%	8	2,223	-7.200%
2026-05-27	15.5400	15.5400	15.5400	15.5400	+0.909%	10	2,229	-10.425%
2026-05-26	15.7000	15.7000	15.4000	15.4000	-4.997%	13	2,239	-9.610%
2026-05-22	15.2500	16.2100	15.0900	16.2100	+1.249%	33	2,246	-14.127%
2026-05-21	15.9500	16.0100	15.9500	16.0100	-6.100%	6	2,277	-13.054%
2026-05-19	18.0500	18.0500	16.9000	17.0500	-3.399%	16	2,277	-18.358%
2026-05-18	17.4600	17.6500	17.4600	17.6500	+10.313%	5	2,264	-21.133%
2026-05-14	16.0000	16.0000	16.0000	16.0000	-1.235%	1	2,264	-13.000%
2026-05-11	17.5500	17.5500	16.2000	16.2000	-6.789%	17	2,264	-14.074%
2026-05-08	18.2200	18.2200	17.3800	17.3800	+0.462%	13	2,272	-19.908%
2026-05-07	17.3200	17.8500	17.3000	17.3000	+2.065%	16	2,259	-19.538%
2026-05-06	17.2000	17.6200	16.8700	16.9500	-5.833%	29	2,248	-17.876%
2026-05-05	18.0000	18.0000	18.0000	18.0000	+2.506%	1	2,274	-22.667%
2026-05-04	18.2000	18.2000	17.5600	17.5600	-6.596%	3	2,273	-20.729%
2026-04-28	18.8000	18.8000	18.8000	18.8000	-3.590%	8	2,272	-25.957%
2026-04-27	19.1000	19.5000	19.1000	19.5000	+2.632%	2	2,264	-28.615%
2026-04-23	18.9500	19.0000	18.4300	19.0000	+6.264%	7	2,263	-26.737%
2026-04-22	17.5700	17.8800	17.5700	17.8800	+4.868%	3	2,257	-22.148%
2026-04-21	19.8900	19.8900	17.0500	17.0500	-3.235%	4	2,256	-18.358%
2026-04-20	17.8500	17.8500	17.6200	17.6200	-1.784%	4	2,256	-20.999%
2026-04-17	17.9400	17.9400	17.9400	17.9400	-1.048%	1	2,252	-22.408%
2026-04-16	18.6000	18.9000	18.1300	18.1300	-5.573%	11	2,251	-23.221%
2026-04-15	19.9800	19.9800	18.1500	19.2000	-11.357%	35	2,242	-27.500%
2026-04-14	21.6600	21.6600	21.6600	21.6600	-4.244%	1	2,209	-35.734%
2026-04-08	22.4000	22.6200	22.4000	22.6200	+2.725%	2	2,208	-38.462%
2026-03-31	22.0200	22.0200	22.0200	22.0200	-8.250%	1	2,207	-36.785%
2026-03-30	24.1000	24.1000	24.0000	24.0000	+0.418%	2	2,206	-42.000%
2026-03-27	23.4500	23.9000	23.3000	23.9000	+10.393%	4	2,204	-41.757%
2026-03-23	22.0500	22.0500	21.6500	21.6500	-3.002%	2	2,204	-35.704%
2026-03-20	22.3200	22.3200	22.3200	22.3200	+7.670%	1	2,203	-37.634%
2026-03-10	20.7300	20.7300	20.7300	20.7300	-5.386%	1	2,202	-32.851%
2026-03-03	21.3300	21.9100	21.3300	21.9100	+7.772%	3	2,201	-36.467%
2026-02-26	19.1000	20.3300	19.1000	20.3300	-8.009%	1,001	2,198	-31.530%
2026-02-18	22.1000	22.1000	22.1000	22.1000	-2.857%	1	1,214	-37.014%
2026-02-11	22.7500	22.7500	22.7500	22.7500	+2.155%	1	1,214	-38.813%
2026-02-10	22.2700	22.2700	22.2700	22.2700	-2.624%	1	1,214	-37.494%
2026-02-05	22.8600	22.8700	22.8600	22.8700	+11.561%	2	1,214	-39.134%
2026-01-30	19.7700	20.5000	19.7700	20.5000	+7.555%	4	1,216	-32.098%
2026-01-29	19.0600	19.0600	19.0600	19.0600	+2.528%	20	1,215	-26.967%
2026-01-28	18.4100	19.3800	18.4100	18.5900	-2.415%	33	1,215	-25.121%
2026-01-27	19.1800	19.1800	18.6800	19.0500	+0.634%	3	1,191	-26.929%
2026-01-26	18.9300	18.9300	18.9300	18.9300	+3.443%	2	1,190	-26.466%
2026-01-23	18.3000	18.3000	18.3000	18.3000	+3.683%	1	1,188	-23.934%
2026-01-22	17.6500	17.6500	17.6500	17.6500	-6.515%	1	1,187	-21.133%
2026-01-21	18.8800	18.8800	18.8800	18.8800	+7.640%	1	1,186	-26.271%
2026-01-20	17.4400	17.5400	17.4400	17.5400	+1.387%	2	1,185	-20.639%
2026-01-15	17.3000	17.3000	17.3000	17.3000	-5.978%	10	1,185	-19.538%
2026-01-14	17.6500	18.4000	17.6500	18.4000	+2.222%	2	1,175	-24.348%
2026-01-13	17.9700	18.0000	17.9700	18.0000	+2.857%	6	1,174	-22.667%
2026-01-12	17.5000	17.5000	17.5000	17.5000	-3.422%	5	1,178	-20.457%
2026-01-09	18.1200	18.1200	18.1200	18.1200	+1.798%	1	1,173	-23.179%
2026-01-08	17.8000	17.8000	17.8000	17.8000	-2.573%	5	1,173	-21.798%
2026-01-06	18.2700	18.2700	18.2700	18.2700	-2.090%	1	1,173	-23.810%
2026-01-02	18.8000	19.4000	18.6600	18.6600	-0.480%	3	1,172	-25.402%
2025-12-31	18.7900	18.7900	18.7500	18.7500	-0.266%	2	1,169	-25.760%
2025-12-30	18.8000	18.8000	18.8000	18.8000	-0.529%	285	1,169	-25.957%
2025-12-26	18.9200	18.9200	18.9000	18.9000	+3.618%	2	884	-26.349%
2025-12-24	18.3500	18.3500	18.2400	18.2400	+3.695%	9	875	-23.684%
2025-12-23	17.6500	17.6500	17.5900	17.5900	+1.325%	5	875	-20.864%
2025-12-22	17.7200	17.7200	17.3600	17.3600	-5.652%	3	870	-19.816%
2025-12-19	18.0000	18.4000	18.0000	18.4000	-2.439%	3	871	-24.348%
2025-12-16	18.8600	18.8600	18.8600	18.8600	+7.464%	1	870	-26.193%
2025-12-09	17.6000	17.6500	17.5500	17.5500	-3.412%	153	869	-20.684%
2025-12-08	18.1700	18.1700	18.1700	18.1700	+5.029%	1	718	-23.390%
2025-12-05	17.3000	17.3000	17.3000	17.3000	-3.889%	1	719	-19.538%
2025-12-04	18.7000	18.7000	17.6000	18.0000	-9.548%	489	718	-22.667%
2025-12-01	19.6700	19.9000	19.6700	19.9000	-1.970%	3	240	-30.050%
2025-11-26	20.1000	20.3000	20.1000	20.3000	-0.490%	2	238	-31.429%
2025-11-25	20.4000	20.4000	20.4000	20.4000	-1.354%	1	238	-31.765%
2025-11-24	21.7500	21.7500	20.6800	20.6800	-8.778%	4	237	-32.689%
2025-11-21	22.8400	23.0500	22.6700	22.6700	+5.688%	7	236	-38.597%
2025-11-20	20.9200	21.4500	20.9200	21.4500	+5.405%	6	239	-35.105%
2025-11-19	20.3500	20.3500	20.3500	20.3500	+2.519%	2	243	-31.597%
2025-11-18	19.7500	19.8500	19.7500	19.8500	-4.429%	151	243	-29.874%
2025-11-17	20.8500	20.8500	20.7700	20.7700	+1.218%	15	93	-32.980%
2025-11-14	22.0500	22.0500	20.2800	20.5200	+7.943%	15	107	-32.164%
2025-11-13	20.2000	21.0000	19.0100	19.0100	-2.111%	37	94	-26.775%
2025-11-12	19.5000	19.5000	19.4200	19.4200	+4.973%	19	58	-28.321%
2025-11-11	19.4000	19.4000	18.5000	18.5000	-2.580%	6	40	-24.757%
2025-11-10	18.9900	18.9900	18.9900	18.9900	+4.917%	1	34	-26.698%
2025-11-07	19.7000	19.7000	18.1000	18.1000	-5.729%	2	33	-23.094%
2025-11-04	19.4500	19.4500	18.4500	19.2000	+6.195%	4	32	-27.500%
2025-10-28	18.3600	18.3600	18.0800	18.0800	-6.804%	15	30	-23.009%
2025-10-22	18.7500	19.5000	18.7500	19.4000	+6.301%	5	25	-28.247%
2025-10-20	18.2500	18.2500	18.2500	18.2500	+2.413%	1	25	-23.726%
2025-10-17	17.4500	17.8200	17.4500	17.8200	+16.091%	6	25	-21.886%
2025-10-13	15.4700	15.4700	15.3500	15.3500	-0.968%	5	29	-9.316%
2025-10-08	15.4500	15.5000	15.4500	15.5000	+2.175%	2	28	-10.194%
2025-10-07	15.1700	15.1700	15.1700	15.1700	-3.376%	2	28	-8.240%
2025-10-06	15.7000	15.7000	15.7000	15.7000	+2.951%	3	30	-11.338%
2025-10-03	15.2500	15.2500	15.2500	15.2500	-3.967%	5	27	-8.721%
2025-10-02	15.8000	15.8800	15.8000	15.8800	-4.164%	30	22	-12.343%
2025-10-01	16.5700	16.5700	16.5700	16.5700	+1.719%	1	22	-15.993%
2025-09-25	16.2900	16.2900	16.2900	16.2900	+5.917%	4	22	-14.549%
2025-09-22	15.3800	15.3800	15.3800	15.3800	+0.523%	1	20	-9.493%
2025-09-19	15.2100	15.3000	15.2100	15.3000	-3.894%	4	20	-9.020%
2025-09-18	15.4000	15.9200	15.1300	15.9200	+1.401%	25	16	-12.563%
2025-09-17	15.7000	15.7000	15.7000	15.7000	+0.512%	1	9	-11.338%
2025-09-16	15.9500	16.2200	15.6200	15.6200	0.000%	8	8	-10.883%

.dark-mode .J1TQML{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J1TQML{ 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