Dark

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

EOD

Aug 5, 2026

22.60-1.007%(-0.23)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	22.3200	22.6000	22.3200	22.6000	-1.007%	52	1,458	0.000%
2026-08-04	22.8300	22.8300	22.8300	22.8300	-10.994%	1	1,408	-1.007%
2026-07-28	25.5300	25.6500	25.5300	25.6500	+5.992%	3	1,407	-11.891%
2026-07-27	24.5000	24.5000	24.1700	24.2000	-5.098%	5	1,407	-6.612%
2026-07-24	25.0900	25.5000	25.0900	25.5000	+1.918%	4	1,408	-11.373%
2026-07-17	25.5700	25.7100	25.0200	25.0200	+2.878%	17	1,404	-9.672%
2026-07-16	24.3400	24.3500	24.3200	24.3200	+3.754%	5	1,391	-7.072%
2026-07-14	23.4400	23.4400	23.4400	23.4400	+2.807%	1	1,386	-3.584%
2026-07-13	22.8000	22.8000	22.8000	22.8000	+0.485%	1	1,385	-0.877%
2026-07-10	22.3500	22.6900	22.3500	22.6900	+3.136%	36	1,385	-0.397%
2026-07-09	22.2800	22.2800	22.0000	22.0000	-0.452%	3	1,419	+2.727%
2026-07-07	21.5400	22.7500	21.5400	22.1000	+4.591%	7	1,420	+2.262%
2026-07-06	21.1300	21.1300	21.1300	21.1300	-0.565%	1	1,419	+6.957%
2026-07-02	20.8000	21.2500	20.8000	21.2500	+2.707%	2	1,418	+6.353%
2026-06-30	20.7500	20.7500	20.3000	20.6900	-5.092%	52	1,418	+9.232%
2026-06-29	21.1100	21.8000	20.7100	21.8000	+0.507%	52	1,468	+3.670%
2026-06-26	21.5500	21.6900	21.5500	21.6900	+2.071%	2	1,419	+4.195%
2026-06-25	21.2500	21.2500	21.2500	21.2500	+5.146%	1	1,421	+6.353%
2026-06-24	20.2400	21.0000	20.2100	20.2100	+3.641%	20	1,421	+11.826%
2026-06-23	19.5000	19.5000	19.5000	19.5000	-3.656%	1	1,423	+15.897%
2026-06-18	21.1700	21.1700	20.1900	20.2400	+5.692%	13	1,414	+11.660%
2026-06-17	19.5500	19.5500	19.1500	19.1500	+2.957%	10	1,414	+18.016%
2026-06-16	19.5500	19.5500	18.6000	18.6000	-4.370%	8	1,414	+21.505%
2026-06-15	18.5000	19.4500	18.5000	19.4500	-2.750%	8	1,411	+16.195%
2026-06-10	20.0000	20.0000	20.0000	20.0000	-0.349%	1	1,408	+13.000%
2026-06-09	20.0700	20.0700	20.0700	20.0700	+7.499%	1	1,409	+12.606%
2026-06-08	19.7000	19.7000	18.6700	18.6700	-8.927%	18	1,409	+21.050%
2026-06-05	19.4600	20.5000	19.4600	20.5000	+9.567%	2	1,422	+10.244%
2026-06-04	18.5500	18.7100	18.5500	18.7100	+0.808%	17	1,421	+20.791%
2026-06-03	17.7200	18.5600	17.7200	18.5600	+3.111%	10	1,406	+21.767%
2026-06-02	17.9500	18.5500	17.6800	18.0000	+5.882%	16	1,414	+25.556%
2026-05-29	17.2000	18.0500	17.0000	17.0000	-2.913%	6	1,427	+32.941%
2026-05-28	18.1900	18.1900	17.5100	17.5100	-3.791%	6	1,428	+29.069%
2026-05-27	18.1600	18.3000	17.8900	18.2000	-2.151%	36	1,424	+24.176%
2026-05-26	18.4700	18.8000	16.7000	18.6000	-2.157%	105	1,425	+21.505%
2026-05-22	18.4200	19.0100	18.2000	19.0100	+3.147%	8	1,387	+18.885%
2026-05-21	19.2800	19.2800	18.4300	18.4300	-12.238%	16	1,389	+22.626%
2026-05-19	21.3300	21.3300	20.6000	21.0000	+5.000%	22	1,389	+7.619%
2026-05-15	20.4500	20.4500	20.0000	20.0000	+1.574%	11	1,387	+13.000%
2026-05-13	19.6900	20.2800	19.0000	19.6900	-1.844%	33	1,377	+14.779%
2026-05-12	19.4400	20.1500	19.4400	20.0600	+2.925%	19	1,344	+12.662%
2026-05-11	20.3400	20.7400	19.4500	19.4900	-4.461%	47	1,344	+15.957%
2026-05-07	20.7500	20.7500	20.1700	20.4000	+1.594%	4	1,346	+10.784%
2026-05-06	20.8000	20.8000	20.0800	20.0800	-5.194%	38	1,342	+12.550%
2026-05-05	23.1000	23.1000	21.1800	21.1800	-0.657%	3	1,327	+6.704%
2026-05-04	21.0500	21.3200	21.0500	21.3200	-3.267%	3	1,330	+6.004%
2026-05-01	21.5900	22.0400	21.5900	22.0400	-1.607%	26	1,327	+2.541%
2026-04-30	22.4000	22.4000	22.4000	22.4000	-0.753%	1	1,327	+0.893%
2026-04-28	23.0000	23.0000	22.2300	22.5700	-0.660%	12	1,327	+0.133%
2026-04-27	23.0600	23.0600	22.7200	22.7200	+0.442%	4	1,328	-0.528%
2026-04-24	22.6800	22.6800	22.5900	22.6200	+5.800%	26	1,332	-0.088%
2026-04-23	21.3800	21.3800	21.3800	21.3800	-1.701%	1	1,316	+5.706%
2026-04-22	21.7500	21.7500	21.7500	21.7500	+3.473%	1	1,317	+3.908%
2026-04-20	20.9000	21.0200	20.9000	21.0200	-2.550%	2	1,316	+7.517%
2026-04-17	21.5700	21.5700	21.5700	21.5700	-1.955%	2	1,314	+4.775%
2026-04-16	22.0000	22.0000	22.0000	22.0000	-4.762%	1	1,314	+2.727%
2026-04-15	23.5000	23.5000	22.4900	23.1000	-8.696%	6	1,315	-2.165%
2026-04-14	25.5000	25.5000	25.1400	25.3000	-6.296%	21	1,312	-10.672%
2026-04-08	27.0000	27.0000	27.0000	27.0000	+0.186%	2	1,302	-16.296%
2026-04-07	26.9500	26.9500	26.9500	26.9500	-0.443%	9	1,300	-16.141%
2026-04-06	27.0700	27.0700	27.0700	27.0700	-4.177%	2	1,309	-16.513%
2026-03-30	28.2500	28.2500	28.2500	28.2500	+0.355%	1	1,307	-20.000%
2026-03-27	27.0700	28.1500	27.0700	28.1500	+5.037%	606	1,306	-19.716%
2026-03-26	26.8000	26.8000	26.8000	26.8000	+0.563%	2	704	-15.672%
2026-03-20	26.6500	26.6500	26.6500	26.6500	+2.618%	2	704	-15.197%
2026-03-19	25.9700	25.9700	25.9700	25.9700	+5.355%	10	704	-12.977%
2026-03-10	24.7000	24.7000	24.6500	24.6500	-2.569%	2	694	-8.316%
2026-02-26	23.8800	25.3000	23.7600	25.3000	-3.619%	8	694	-10.672%
2026-02-25	26.2500	26.2500	26.2500	26.2500	-4.057%	2	697	-13.905%
2026-02-23	27.4500	27.7200	27.3600	27.3600	+0.959%	5	697	-17.398%
2026-02-19	27.1000	27.1000	27.1000	27.1000	+2.846%	10	692	-16.605%
2026-02-18	26.3500	26.3500	26.3500	26.3500	-4.182%	1	682	-14.231%
2026-02-12	27.5000	27.5000	27.5000	27.5000	+5.932%	3	683	-17.818%
2026-02-10	25.9600	25.9600	25.9600	25.9600	-5.942%	10	680	-12.943%
2026-02-05	27.5000	27.6000	27.5000	27.6000	+5.909%	2	670	-18.116%
2026-02-04	26.1900	26.9200	26.0600	26.0600	+7.686%	4	670	-13.277%
2026-01-30	23.2500	24.2000	23.2500	24.2000	+6.608%	37	666	-6.612%
2026-01-29	22.6500	22.7000	22.6500	22.7000	+0.889%	20	636	-0.441%
2026-01-28	23.1700	23.8000	22.5000	22.5000	-3.017%	3	656	+0.444%
2026-01-27	23.2000	23.2000	23.2000	23.2000	+5.072%	3	657	-2.586%
2026-01-26	21.7100	22.6000	21.5500	22.0800	+5.444%	19	660	+2.355%
2026-01-23	20.9400	20.9400	20.9400	20.9400	-2.605%	3	647	+7.927%
2026-01-22	21.5000	21.5000	21.5000	21.5000	+0.233%	1	644	+5.116%
2026-01-21	20.4000	21.5000	19.9600	21.4500	+3.373%	54	644	+5.361%
2026-01-20	20.9500	20.9500	20.6700	20.7500	-2.215%	9	593	+8.916%
2026-01-16	21.6700	21.8000	21.2200	21.2200	+1.775%	4	597	+6.503%
2026-01-15	21.1800	21.2000	20.8500	20.8500	-5.227%	333	597	+8.393%
2026-01-14	22.0000	22.0000	22.0000	22.0000	+2.326%	1	268	+2.727%
2026-01-12	21.5000	21.5000	21.5000	21.5000	+2.381%	4	268	+5.116%
2026-01-09	21.0900	21.0900	20.8400	21.0000	-1.408%	7	272	+7.619%
2026-01-08	21.3000	21.3000	21.3000	21.3000	+0.235%	4	271	+6.103%
2026-01-07	21.2500	21.2500	21.2500	21.2500	-1.802%	7	275	+6.353%
2026-01-05	21.6400	21.6400	21.6400	21.6400	-1.052%	4	265	+4.436%
2026-01-02	22.3000	22.6700	21.8700	21.8700	-2.540%	204	265	+3.338%
2025-12-31	22.4400	22.4400	22.4400	22.4400	+2.936%	15	446	+0.713%
2025-12-30	21.8000	21.8000	21.8000	21.8000	-2.548%	1	446	+3.670%
2025-12-29	22.3700	22.3700	22.3700	22.3700	+0.630%	1	445	+1.028%
2025-12-26	22.2300	22.2300	22.2300	22.2300	+5.206%	10	444	+1.664%
2025-12-24	21.2000	21.2000	21.1300	21.1300	-0.377%	4	430	+6.957%
2025-12-22	21.1400	21.2100	21.1400	21.2100	-2.258%	7	437	+6.554%
2025-12-19	21.5800	21.9000	21.5800	21.7000	-3.982%	11	437	+4.147%
2025-12-18	22.4000	22.6000	22.4000	22.6000	+3.008%	2	438	0.000%
2025-12-16	22.3500	22.3500	21.9400	21.9400	-2.532%	7	437	+3.008%
2025-12-15	22.3900	22.5100	22.2800	22.5100	+3.972%	8	432	+0.400%
2025-12-11	22.2200	22.2200	21.6500	21.6500	+3.837%	2	424	+4.388%
2025-12-09	21.0000	21.0000	20.8500	20.8500	-1.091%	5	422	+8.393%
2025-12-08	21.0500	21.0800	21.0500	21.0800	+0.381%	3	419	+7.211%
2025-12-04	21.8000	22.6500	20.3800	21.0000	-7.162%	217	416	+7.619%
2025-12-03	22.6200	22.6200	22.6200	22.6200	-0.484%	18	224	-0.088%
2025-11-28	22.7300	22.7300	22.7300	22.7300	-4.975%	1	212	-0.572%
2025-11-26	23.7000	23.9200	23.7000	23.9200	-2.007%	3	210	-5.518%
2025-11-24	25.1000	25.1000	24.4100	24.4100	-8.918%	16	210	-7.415%
2025-11-21	26.8000	26.8000	26.8000	26.8000	+7.200%	1	223	-15.672%
2025-11-20	23.1500	25.0000	23.1500	25.0000	+5.619%	5	223	-9.600%
2025-11-19	23.6700	23.6700	23.6700	23.6700	+0.085%	1	225	-4.520%
2025-11-18	23.7700	23.7700	23.5500	23.6500	-1.663%	6	224	-4.440%
2025-11-17	24.1400	24.1400	23.7000	24.0500	-0.620%	19	222	-6.029%
2025-11-14	24.3400	25.1500	24.0000	24.2000	+2.673%	7	203	-6.612%
2025-11-13	23.8200	23.8200	23.5700	23.5700	+3.559%	6	202	-4.115%
2025-11-12	22.3500	22.7600	22.3500	22.7600	+5.860%	3	196	-0.703%
2025-11-11	21.5000	21.5000	21.5000	21.5000	-2.406%	2	192	+5.116%
2025-11-06	22.0600	22.0600	22.0300	22.0300	+1.287%	3	192	+2.587%
2025-11-05	21.7500	21.7500	21.7500	21.7500	-5.311%	1	193	+3.908%
2025-11-04	22.9700	22.9700	22.9700	22.9700	+6.097%	1	192	-1.611%
2025-10-30	21.6500	21.6500	21.6500	21.6500	-0.230%	2	192	+4.388%
2025-10-29	21.5000	21.7000	21.5000	21.7000	-1.364%	21	194	+4.147%
2025-10-28	21.0000	22.0000	20.6000	22.0000	+3.529%	108	175	+2.727%
2025-10-27	21.0800	21.2500	21.0800	21.2500	-4.580%	5	80	+6.353%
2025-10-24	22.2700	22.2700	22.2700	22.2700	+4.800%	8	80	+1.482%
2025-10-23	21.2500	21.2500	21.2500	21.2500	-5.134%	1	81	+6.353%
2025-10-22	21.9000	22.8000	21.9000	22.4000	+1.818%	8	80	+0.893%
2025-10-21	21.6500	22.0000	21.5500	22.0000	+2.326%	4	73	+2.727%
2025-10-20	21.3200	21.5000	21.3200	21.5000	+7.500%	3	70	+5.116%
2025-10-16	19.6800	20.0000	19.6800	20.0000	+1.678%	10	69	+13.000%
2025-10-15	19.1600	19.6700	19.1600	19.6700	+3.526%	9	61	+14.896%
2025-10-14	19.0000	19.0000	19.0000	19.0000	+3.542%	1	53	+18.947%
2025-10-13	18.5000	18.5000	18.3500	18.3500	-2.394%	5	53	+23.161%
2025-10-09	18.8000	18.8000	18.8000	18.8000	+3.581%	2	58	+20.213%
2025-10-07	18.1000	18.1500	17.9900	18.1500	+2.254%	5	58	+24.518%
2025-10-06	18.3100	18.3100	17.7500	17.7500	-3.005%	4	58	+27.324%
2025-10-03	18.3000	18.3000	18.3000	18.3000	-2.660%	1	54	+23.497%
2025-10-02	18.7700	18.8000	18.7700	18.8000	-4.858%	18	54	+20.213%
2025-10-01	19.6900	19.7600	19.6700	19.7600	-0.152%	3	72	+14.372%
2025-09-30	19.6900	19.7900	19.6900	19.7900	+1.487%	13	71	+14.199%
2025-09-29	19.4000	19.5000	19.4000	19.5000	+3.066%	12	61	+15.897%
2025-09-25	18.9200	18.9200	18.9200	18.9200	+3.728%	1	50	+19.450%
2025-09-24	18.3000	18.3000	18.2400	18.2400	-0.870%	2	49	+23.904%
2025-09-23	17.6900	18.4000	17.6900	18.4000	+1.099%	19	48	+22.826%
2025-09-22	18.1000	18.2000	18.1000	18.2000	+0.442%	3	32	+24.176%
2025-09-19	17.8000	18.1200	17.8000	18.1200	-0.875%	6	29	+24.724%
2025-09-18	18.0000	18.2800	18.0000	18.2800	-4.293%	23	24	+23.632%
2025-09-16	19.1000	19.1000	19.1000	19.1000	0.000%	1	1	+18.325%

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