Dark

IONQ20280121P50
IONQ Jan 21 2028 50.00 Put (IONQ280121P00050000)
option OPRA

EOD

Oct 1, 2026

17.37+2.538%(+0.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	17.3700	17.3700	17.3700	17.3700	+2.538%	1	1,443	0.000%
2026-09-30	16.9800	16.9800	16.9400	16.9400	+5.217%	60	1,444	+2.538%
2026-09-28	15.5500	16.9500	15.5500	16.1000	-5.738%	18	1,414	+7.888%
2026-09-25	17.3100	17.4800	17.0500	17.0800	-2.678%	8	1,430	+1.698%
2026-09-24	17.9400	17.9400	17.3500	17.5500	-2.065%	18	1,437	-1.026%
2026-09-23	17.1500	18.1500	17.1500	17.9200	-4.427%	16	1,451	-3.069%
2026-09-22	18.9600	18.9600	18.7500	18.7500	+0.107%	12	1,462	-7.360%
2026-09-21	18.7700	19.2500	18.7200	18.7300	-5.165%	36	1,471	-7.261%
2026-09-18	20.0000	20.0000	19.7500	19.7500	+2.067%	6	1,441	-12.051%
2026-09-17	19.9400	19.9400	19.0000	19.3500	-6.386%	61	1,445	-10.233%
2026-09-16	20.6700	20.6700	20.6700	20.6700	+0.928%	1	1,494	-15.965%
2026-09-14	20.4800	20.4800	20.4800	20.4800	+0.936%	1	1,493	-15.186%
2026-09-08	19.4300	20.2900	19.0000	20.2900	+0.198%	6	1,492	-14.391%
2026-09-03	20.2500	20.2500	20.2500	20.2500	-3.387%	1	1,494	-14.222%
2026-09-02	20.9600	20.9600	20.9600	20.9600	+3.968%	1	1,493	-17.128%
2026-08-31	20.1600	20.1600	20.1600	20.1600	-1.754%	4	1,492	-13.839%
2026-08-28	20.4100	20.5200	20.4100	20.5200	+4.427%	3	1,488	-15.351%
2026-08-27	19.6500	19.6500	19.6500	19.6500	+0.051%	2	1,490	-11.603%
2026-08-24	19.6400	19.6400	19.6400	19.6400	+0.563%	1	1,492	-11.558%
2026-08-21	19.5300	19.5300	19.5300	19.5300	-2.007%	1	1,493	-11.060%
2026-08-19	20.4200	20.5400	19.9300	19.9300	+3.910%	7	1,494	-12.845%
2026-08-17	19.1800	19.1800	19.1800	19.1800	-3.327%	10	1,491	-9.437%
2026-08-14	19.8100	19.8400	19.8100	19.8400	+2.268%	6	1,481	-12.450%
2026-08-13	20.4100	20.4100	19.4000	19.4000	-3.000%	5	1,477	-10.464%
2026-08-12	20.3500	20.3500	20.0000	20.0000	-10.714%	13	1,474	-13.150%
2026-08-06	22.2000	22.4000	22.2000	22.4000	-0.885%	3	1,461	-22.455%
2026-08-05	22.3200	22.6000	22.3200	22.6000	-1.007%	52	1,458	-23.142%
2026-08-04	22.8300	22.8300	22.8300	22.8300	-10.994%	1	1,408	-23.916%
2026-07-28	25.5300	25.6500	25.5300	25.6500	+5.992%	3	1,407	-32.281%
2026-07-27	24.5000	24.5000	24.1700	24.2000	-5.098%	5	1,407	-28.223%
2026-07-24	25.0900	25.5000	25.0900	25.5000	+1.918%	4	1,408	-31.882%
2026-07-17	25.5700	25.7100	25.0200	25.0200	+2.878%	17	1,404	-30.576%
2026-07-16	24.3400	24.3500	24.3200	24.3200	+3.754%	5	1,391	-28.577%
2026-07-14	23.4400	23.4400	23.4400	23.4400	+2.807%	1	1,386	-25.896%
2026-07-13	22.8000	22.8000	22.8000	22.8000	+0.485%	1	1,385	-23.816%
2026-07-10	22.3500	22.6900	22.3500	22.6900	+3.136%	36	1,385	-23.446%
2026-07-09	22.2800	22.2800	22.0000	22.0000	-0.452%	3	1,419	-21.045%
2026-07-07	21.5400	22.7500	21.5400	22.1000	+4.591%	7	1,420	-21.403%
2026-07-06	21.1300	21.1300	21.1300	21.1300	-0.565%	1	1,419	-17.795%
2026-07-02	20.8000	21.2500	20.8000	21.2500	+2.707%	2	1,418	-18.259%
2026-06-30	20.7500	20.7500	20.3000	20.6900	-5.092%	52	1,418	-16.046%
2026-06-29	21.1100	21.8000	20.7100	21.8000	+0.507%	52	1,468	-20.321%
2026-06-26	21.5500	21.6900	21.5500	21.6900	+2.071%	2	1,419	-19.917%
2026-06-25	21.2500	21.2500	21.2500	21.2500	+5.146%	1	1,421	-18.259%
2026-06-24	20.2400	21.0000	20.2100	20.2100	+3.641%	20	1,421	-14.052%
2026-06-23	19.5000	19.5000	19.5000	19.5000	-3.656%	1	1,423	-10.923%
2026-06-18	21.1700	21.1700	20.1900	20.2400	+5.692%	13	1,414	-14.180%
2026-06-17	19.5500	19.5500	19.1500	19.1500	+2.957%	10	1,414	-9.295%
2026-06-16	19.5500	19.5500	18.6000	18.6000	-4.370%	8	1,414	-6.613%
2026-06-15	18.5000	19.4500	18.5000	19.4500	-2.750%	8	1,411	-10.694%
2026-06-10	20.0000	20.0000	20.0000	20.0000	-0.349%	1	1,408	-13.150%
2026-06-09	20.0700	20.0700	20.0700	20.0700	+7.499%	1	1,409	-13.453%
2026-06-08	19.7000	19.7000	18.6700	18.6700	-8.927%	18	1,409	-6.963%
2026-06-05	19.4600	20.5000	19.4600	20.5000	+9.567%	2	1,422	-15.268%
2026-06-04	18.5500	18.7100	18.5500	18.7100	+0.808%	17	1,421	-7.162%
2026-06-03	17.7200	18.5600	17.7200	18.5600	+3.111%	10	1,406	-6.412%
2026-06-02	17.9500	18.5500	17.6800	18.0000	+5.882%	16	1,414	-3.500%
2026-05-29	17.2000	18.0500	17.0000	17.0000	-2.913%	6	1,427	+2.176%
2026-05-28	18.1900	18.1900	17.5100	17.5100	-3.791%	6	1,428	-0.800%
2026-05-27	18.1600	18.3000	17.8900	18.2000	-2.151%	36	1,424	-4.560%
2026-05-26	18.4700	18.8000	16.7000	18.6000	-2.157%	105	1,425	-6.613%
2026-05-22	18.4200	19.0100	18.2000	19.0100	+3.147%	8	1,387	-8.627%
2026-05-21	19.2800	19.2800	18.4300	18.4300	-12.238%	16	1,389	-5.751%
2026-05-19	21.3300	21.3300	20.6000	21.0000	+5.000%	22	1,389	-17.286%
2026-05-15	20.4500	20.4500	20.0000	20.0000	+1.574%	11	1,387	-13.150%
2026-05-13	19.6900	20.2800	19.0000	19.6900	-1.844%	33	1,377	-11.783%
2026-05-12	19.4400	20.1500	19.4400	20.0600	+2.925%	19	1,344	-13.410%
2026-05-11	20.3400	20.7400	19.4500	19.4900	-4.461%	47	1,344	-10.877%
2026-05-07	20.7500	20.7500	20.1700	20.4000	+1.594%	4	1,346	-14.853%
2026-05-06	20.8000	20.8000	20.0800	20.0800	-5.194%	38	1,342	-13.496%
2026-05-05	23.1000	23.1000	21.1800	21.1800	-0.657%	3	1,327	-17.989%
2026-05-04	21.0500	21.3200	21.0500	21.3200	-3.267%	3	1,330	-18.527%
2026-05-01	21.5900	22.0400	21.5900	22.0400	-1.607%	26	1,327	-21.189%
2026-04-30	22.4000	22.4000	22.4000	22.4000	-0.753%	1	1,327	-22.455%
2026-04-28	23.0000	23.0000	22.2300	22.5700	-0.660%	12	1,327	-23.039%
2026-04-27	23.0600	23.0600	22.7200	22.7200	+0.442%	4	1,328	-23.548%
2026-04-24	22.6800	22.6800	22.5900	22.6200	+5.800%	26	1,332	-23.210%
2026-04-23	21.3800	21.3800	21.3800	21.3800	-1.701%	1	1,316	-18.756%
2026-04-22	21.7500	21.7500	21.7500	21.7500	+3.473%	1	1,317	-20.138%
2026-04-20	20.9000	21.0200	20.9000	21.0200	-2.550%	2	1,316	-17.364%
2026-04-17	21.5700	21.5700	21.5700	21.5700	-1.955%	2	1,314	-19.471%
2026-04-16	22.0000	22.0000	22.0000	22.0000	-4.762%	1	1,314	-21.045%
2026-04-15	23.5000	23.5000	22.4900	23.1000	-8.696%	6	1,315	-24.805%
2026-04-14	25.5000	25.5000	25.1400	25.3000	-6.296%	21	1,312	-31.344%
2026-04-08	27.0000	27.0000	27.0000	27.0000	+0.186%	2	1,302	-35.667%
2026-04-07	26.9500	26.9500	26.9500	26.9500	-0.443%	9	1,300	-35.547%
2026-04-06	27.0700	27.0700	27.0700	27.0700	-4.177%	2	1,309	-35.833%
2026-03-30	28.2500	28.2500	28.2500	28.2500	+0.355%	1	1,307	-38.513%
2026-03-27	27.0700	28.1500	27.0700	28.1500	+5.037%	606	1,306	-38.295%
2026-03-26	26.8000	26.8000	26.8000	26.8000	+0.563%	2	704	-35.187%
2026-03-20	26.6500	26.6500	26.6500	26.6500	+2.618%	2	704	-34.822%
2026-03-19	25.9700	25.9700	25.9700	25.9700	+5.355%	10	704	-33.115%
2026-03-10	24.7000	24.7000	24.6500	24.6500	-2.569%	2	694	-29.533%
2026-02-26	23.8800	25.3000	23.7600	25.3000	-3.619%	8	694	-31.344%
2026-02-25	26.2500	26.2500	26.2500	26.2500	-4.057%	2	697	-33.829%
2026-02-23	27.4500	27.7200	27.3600	27.3600	+0.959%	5	697	-36.513%
2026-02-19	27.1000	27.1000	27.1000	27.1000	+2.846%	10	692	-35.904%
2026-02-18	26.3500	26.3500	26.3500	26.3500	-4.182%	1	682	-34.080%
2026-02-12	27.5000	27.5000	27.5000	27.5000	+5.932%	3	683	-36.836%
2026-02-10	25.9600	25.9600	25.9600	25.9600	-5.942%	10	680	-33.089%
2026-02-05	27.5000	27.6000	27.5000	27.6000	+5.909%	2	670	-37.065%
2026-02-04	26.1900	26.9200	26.0600	26.0600	+7.686%	4	670	-33.346%
2026-01-30	23.2500	24.2000	23.2500	24.2000	+6.608%	37	666	-28.223%
2026-01-29	22.6500	22.7000	22.6500	22.7000	+0.889%	20	636	-23.480%
2026-01-28	23.1700	23.8000	22.5000	22.5000	-3.017%	3	656	-22.800%
2026-01-27	23.2000	23.2000	23.2000	23.2000	+5.072%	3	657	-25.129%
2026-01-26	21.7100	22.6000	21.5500	22.0800	+5.444%	19	660	-21.332%
2026-01-23	20.9400	20.9400	20.9400	20.9400	-2.605%	3	647	-17.049%
2026-01-22	21.5000	21.5000	21.5000	21.5000	+0.233%	1	644	-19.209%
2026-01-21	20.4000	21.5000	19.9600	21.4500	+3.373%	54	644	-19.021%
2026-01-20	20.9500	20.9500	20.6700	20.7500	-2.215%	9	593	-16.289%
2026-01-16	21.6700	21.8000	21.2200	21.2200	+1.775%	4	597	-18.143%
2026-01-15	21.1800	21.2000	20.8500	20.8500	-5.227%	333	597	-16.691%
2026-01-14	22.0000	22.0000	22.0000	22.0000	+2.326%	1	268	-21.045%
2026-01-12	21.5000	21.5000	21.5000	21.5000	+2.381%	4	268	-19.209%
2026-01-09	21.0900	21.0900	20.8400	21.0000	-1.408%	7	272	-17.286%
2026-01-08	21.3000	21.3000	21.3000	21.3000	+0.235%	4	271	-18.451%
2026-01-07	21.2500	21.2500	21.2500	21.2500	-1.802%	7	275	-18.259%
2026-01-05	21.6400	21.6400	21.6400	21.6400	-1.052%	4	265	-19.732%
2026-01-02	22.3000	22.6700	21.8700	21.8700	-2.540%	204	265	-20.576%
2025-12-31	22.4400	22.4400	22.4400	22.4400	+2.936%	15	446	-22.594%
2025-12-30	21.8000	21.8000	21.8000	21.8000	-2.548%	1	446	-20.321%
2025-12-29	22.3700	22.3700	22.3700	22.3700	+0.630%	1	445	-22.351%
2025-12-26	22.2300	22.2300	22.2300	22.2300	+5.206%	10	444	-21.862%
2025-12-24	21.2000	21.2000	21.1300	21.1300	-0.377%	4	430	-17.795%
2025-12-22	21.1400	21.2100	21.1400	21.2100	-2.258%	7	437	-18.105%
2025-12-19	21.5800	21.9000	21.5800	21.7000	-3.982%	11	437	-19.954%
2025-12-18	22.4000	22.6000	22.4000	22.6000	+3.008%	2	438	-23.142%
2025-12-16	22.3500	22.3500	21.9400	21.9400	-2.532%	7	437	-20.830%
2025-12-15	22.3900	22.5100	22.2800	22.5100	+3.972%	8	432	-22.834%
2025-12-11	22.2200	22.2200	21.6500	21.6500	+3.837%	2	424	-19.769%
2025-12-09	21.0000	21.0000	20.8500	20.8500	-1.091%	5	422	-16.691%
2025-12-08	21.0500	21.0800	21.0500	21.0800	+0.381%	3	419	-17.600%
2025-12-04	21.8000	22.6500	20.3800	21.0000	-7.162%	217	416	-17.286%
2025-12-03	22.6200	22.6200	22.6200	22.6200	-0.484%	18	224	-23.210%
2025-11-28	22.7300	22.7300	22.7300	22.7300	-4.975%	1	212	-23.581%
2025-11-26	23.7000	23.9200	23.7000	23.9200	-2.007%	3	210	-27.383%
2025-11-24	25.1000	25.1000	24.4100	24.4100	-8.918%	16	210	-28.841%
2025-11-21	26.8000	26.8000	26.8000	26.8000	+7.200%	1	223	-35.187%
2025-11-20	23.1500	25.0000	23.1500	25.0000	+5.619%	5	223	-30.520%
2025-11-19	23.6700	23.6700	23.6700	23.6700	+0.085%	1	225	-26.616%
2025-11-18	23.7700	23.7700	23.5500	23.6500	-1.663%	6	224	-26.554%
2025-11-17	24.1400	24.1400	23.7000	24.0500	-0.620%	19	222	-27.775%
2025-11-14	24.3400	25.1500	24.0000	24.2000	+2.673%	7	203	-28.223%
2025-11-13	23.8200	23.8200	23.5700	23.5700	+3.559%	6	202	-26.305%
2025-11-12	22.3500	22.7600	22.3500	22.7600	+5.860%	3	196	-23.682%
2025-11-11	21.5000	21.5000	21.5000	21.5000	-2.406%	2	192	-19.209%
2025-11-06	22.0600	22.0600	22.0300	22.0300	+1.287%	3	192	-21.153%
2025-11-05	21.7500	21.7500	21.7500	21.7500	-5.311%	1	193	-20.138%
2025-11-04	22.9700	22.9700	22.9700	22.9700	+6.097%	1	192	-24.380%
2025-10-30	21.6500	21.6500	21.6500	21.6500	-0.230%	2	192	-19.769%
2025-10-29	21.5000	21.7000	21.5000	21.7000	-1.364%	21	194	-19.954%
2025-10-28	21.0000	22.0000	20.6000	22.0000	+3.529%	108	175	-21.045%
2025-10-27	21.0800	21.2500	21.0800	21.2500	-4.580%	5	80	-18.259%
2025-10-24	22.2700	22.2700	22.2700	22.2700	+4.800%	8	80	-22.003%
2025-10-23	21.2500	21.2500	21.2500	21.2500	-5.134%	1	81	-18.259%
2025-10-22	21.9000	22.8000	21.9000	22.4000	+1.818%	8	80	-22.455%
2025-10-21	21.6500	22.0000	21.5500	22.0000	+2.326%	4	73	-21.045%
2025-10-20	21.3200	21.5000	21.3200	21.5000	+7.500%	3	70	-19.209%
2025-10-16	19.6800	20.0000	19.6800	20.0000	+1.678%	10	69	-13.150%
2025-10-15	19.1600	19.6700	19.1600	19.6700	+3.526%	9	61	-11.693%
2025-10-14	19.0000	19.0000	19.0000	19.0000	+3.542%	1	53	-8.579%
2025-10-13	18.5000	18.5000	18.3500	18.3500	-2.394%	5	53	-5.341%
2025-10-09	18.8000	18.8000	18.8000	18.8000	+3.581%	2	58	-7.606%
2025-10-07	18.1000	18.1500	17.9900	18.1500	+2.254%	5	58	-4.298%
2025-10-06	18.3100	18.3100	17.7500	17.7500	-3.005%	4	58	-2.141%
2025-10-03	18.3000	18.3000	18.3000	18.3000	-2.660%	1	54	-5.082%
2025-10-02	18.7700	18.8000	18.7700	18.8000	-4.858%	18	54	-7.606%
2025-10-01	19.6900	19.7600	19.6700	19.7600	-0.152%	3	72	-12.095%
2025-09-30	19.6900	19.7900	19.6900	19.7900	+1.487%	13	71	-12.228%
2025-09-29	19.4000	19.5000	19.4000	19.5000	+3.066%	12	61	-10.923%
2025-09-25	18.9200	18.9200	18.9200	18.9200	+3.728%	1	50	-8.192%
2025-09-24	18.3000	18.3000	18.2400	18.2400	-0.870%	2	49	-4.770%
2025-09-23	17.6900	18.4000	17.6900	18.4000	+1.099%	19	48	-5.598%
2025-09-22	18.1000	18.2000	18.1000	18.2000	+0.442%	3	32	-4.560%
2025-09-19	17.8000	18.1200	17.8000	18.1200	-0.875%	6	29	-4.139%
2025-09-18	18.0000	18.2800	18.0000	18.2800	-4.293%	23	24	-4.978%
2025-09-16	19.1000	19.1000	19.1000	19.1000	0.000%	1	1	-9.058%

.dark-mode .JcFrg1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JcFrg1{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121P50IONQ Jan 21 2028 50.00 Put (IONQ280121P00050000)option OPRA

IONQ20280121P50
IONQ Jan 21 2028 50.00 Put (IONQ280121P00050000)
option OPRA