Dark

IONQ20280121P55
IONQ Jan 21 2028 55.00 Put (IONQ280121P00055000)
option OPRA

EOD

Sep 28, 2026

20.25-2.551%(-0.53)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	19.9000	20.2500	19.9000	20.2500	-2.551%	4	182	0.000%
2026-09-24	22.1000	22.1000	20.7800	20.7800	-1.048%	27	184	-2.551%
2026-09-23	21.0000	21.0000	21.0000	21.0000	-6.997%	3	207	-3.571%
2026-09-22	22.7000	22.7000	22.5800	22.5800	+0.714%	4	210	-10.319%
2026-09-21	22.6800	22.6800	22.4200	22.4200	-7.585%	2	212	-9.679%
2026-09-16	24.2600	24.2600	24.2600	24.2600	-1.742%	1	214	-16.529%
2026-09-11	24.6900	24.6900	24.6900	24.6900	-0.444%	2	214	-17.983%
2026-09-10	24.7500	24.8500	24.7500	24.8000	+2.479%	13	213	-18.347%
2026-09-03	24.2000	24.2000	24.2000	24.2000	-2.024%	1	207	-16.322%
2026-09-01	24.7200	24.7800	24.7000	24.7000	+3.347%	45	208	-18.016%
2026-08-31	23.9000	23.9000	23.9000	23.9000	+4.367%	2	225	-15.272%
2026-08-24	22.9000	22.9000	22.9000	22.9000	-4.344%	1	227	-11.572%
2026-08-20	23.9400	23.9400	23.9400	23.9400	+1.916%	5	227	-15.414%
2026-08-19	23.4900	23.6200	23.4900	23.4900	+1.250%	4	227	-13.793%
2026-08-17	23.2000	23.2000	23.2000	23.2000	-1.277%	2	226	-12.716%
2026-08-13	23.5000	23.5000	23.5000	23.5000	-9.266%	1	224	-13.830%
2026-08-07	25.9000	25.9000	25.9000	25.9000	-3.178%	1	225	-21.815%
2026-08-04	26.7500	26.7500	26.7500	26.7500	-2.230%	1	225	-24.299%
2026-08-03	27.3600	27.3600	27.3600	27.3600	-9.133%	1	225	-25.987%
2026-07-30	30.0200	30.1100	30.0200	30.1100	+4.223%	2	225	-32.747%
2026-07-27	28.8900	28.8900	28.8900	28.8900	-1.433%	1	227	-29.907%
2026-07-23	28.7800	29.3100	28.7800	29.3100	+1.948%	40	226	-30.911%
2026-07-21	28.9200	28.9200	28.7400	28.7500	-0.347%	23	199	-29.565%
2026-07-17	29.6200	29.6200	28.8500	28.8500	0.000%	3	178	-29.809%
2026-07-16	28.8500	28.8500	28.8500	28.8500	+5.062%	1	179	-29.809%
2026-07-14	27.4000	27.4600	27.4000	27.4600	+6.641%	2	178	-26.256%
2026-07-07	25.5900	25.7500	25.5900	25.7500	+3.914%	2	178	-21.359%
2026-07-06	24.7800	24.7800	24.7800	24.7800	-0.562%	1	178	-18.281%
2026-07-02	23.4500	24.9200	23.4500	24.9200	+4.486%	3	177	-18.740%
2026-06-30	23.9000	23.9000	23.8500	23.8500	-1.892%	5	177	-15.094%
2026-06-29	24.2500	24.3100	24.0000	24.3100	+0.621%	13	174	-16.701%
2026-06-25	24.1900	24.1900	24.1600	24.1600	+0.667%	2	164	-16.184%
2026-06-24	24.0800	24.0900	24.0000	24.0000	+0.629%	12	164	-15.625%
2026-06-18	23.8500	23.8500	23.8500	23.8500	+2.054%	1	164	-15.094%
2026-06-16	23.7400	23.7400	23.0000	23.3700	+5.034%	5	164	-13.350%
2026-06-15	22.2500	22.2500	22.2500	22.2500	-6.276%	2	167	-8.989%
2026-06-11	23.7400	23.7400	23.7400	23.7400	+2.328%	2	165	-14.701%
2026-06-10	22.7000	23.2000	22.6000	23.2000	-2.807%	3	165	-12.716%
2026-06-09	22.3800	23.8700	22.3800	23.8700	+10.000%	9	163	-15.165%
2026-06-08	21.7000	21.7000	21.7000	21.7000	-8.439%	3	156	-6.682%
2026-06-05	23.1700	23.7000	23.1700	23.7000	+8.516%	10	153	-14.557%
2026-06-04	21.8400	21.8400	21.8400	21.8400	+1.346%	1	153	-7.280%
2026-06-03	21.5500	21.5500	21.5500	21.5500	+2.375%	2	152	-6.032%
2026-06-02	20.9000	21.1000	20.9000	21.0500	+0.718%	8	150	-3.800%
2026-06-01	20.7000	20.9000	20.7000	20.9000	+1.064%	3	147	-3.110%
2026-05-29	20.9500	20.9500	20.6700	20.6800	-0.097%	5	146	-2.079%
2026-05-28	21.0800	21.0800	20.7000	20.7000	-2.634%	2	145	-2.174%
2026-05-27	22.5500	22.5500	21.2600	21.2600	-2.118%	3	145	-4.751%
2026-05-26	21.7600	21.7600	21.7200	21.7200	+0.323%	3	145	-6.768%
2026-05-22	21.6800	21.6800	21.1500	21.6500	-1.636%	12	144	-6.467%
2026-05-21	24.1500	24.1500	22.0100	22.0100	-9.237%	9	142	-7.996%
2026-05-19	24.9900	24.9900	24.2500	24.2500	-1.262%	31	142	-16.495%
2026-05-18	24.5600	24.5600	24.5600	24.5600	-3.686%	1	120	-17.549%
2026-05-15	25.5000	25.5000	25.5000	25.5000	+12.236%	1	120	-20.588%
2026-05-14	23.2500	23.2500	22.7200	22.7200	-1.088%	11	120	-10.871%
2026-05-13	23.3600	23.3600	22.9700	22.9700	-1.670%	3	111	-11.842%
2026-05-12	23.4400	23.4400	23.3600	23.3600	+2.456%	4	111	-13.313%
2026-05-11	23.2400	23.2400	22.8000	22.8000	-5.863%	12	111	-11.184%
2026-05-07	24.2200	24.2200	24.2200	24.2200	+2.627%	1	113	-16.391%
2026-05-06	23.5000	23.6000	23.5000	23.6000	-6.051%	6	112	-14.195%
2026-05-05	25.2000	25.2000	25.1200	25.1200	+6.894%	2	106	-19.387%
2026-05-01	23.5000	23.5000	23.5000	23.5000	-5.547%	1	106	-13.830%
2026-04-22	24.3000	24.8800	24.3000	24.8800	+1.551%	7	106	-18.609%
2026-04-21	24.5000	24.5000	24.5000	24.5000	-2.000%	2	102	-17.347%
2026-04-17	24.8000	25.0000	24.8000	25.0000	-1.961%	3	102	-19.000%
2026-04-16	25.4900	25.5000	25.4900	25.5000	-6.764%	4	105	-20.588%
2026-04-15	27.3500	27.3500	27.3500	27.3500	-14.129%	3	105	-25.960%
2026-03-31	32.3200	32.3200	31.8500	31.8500	-1.393%	2	103	-36.421%
2026-03-30	32.4000	32.4000	32.3000	32.3000	+2.703%	19	103	-37.307%
2026-03-27	31.6500	31.6500	31.4500	31.4500	+6.430%	2	102	-35.612%
2026-03-16	29.5500	29.5500	29.5500	29.5500	-2.732%	1	100	-31.472%
2026-02-25	30.3800	30.3800	30.3800	30.3800	-4.013%	1	99	-33.344%
2026-02-20	31.6500	31.6500	31.6500	31.6500	+3.770%	1	99	-36.019%
2026-02-18	30.5000	30.5000	30.5000	30.5000	-2.525%	1	100	-33.607%
2026-02-12	31.6000	31.6000	31.2900	31.2900	+1.822%	3	101	-35.283%
2026-02-06	30.7300	30.7300	30.7300	30.7300	+0.754%	2	100	-34.103%
2026-02-04	30.5000	30.5000	30.5000	30.5000	+9.397%	1	99	-33.607%
2026-01-30	27.5000	27.8800	27.5000	27.8800	+5.208%	8	99	-27.367%
2026-01-29	26.5000	26.5000	26.5000	26.5000	+1.184%	2	96	-23.585%
2026-01-27	26.1900	26.1900	26.1900	26.1900	+8.223%	1	94	-22.680%
2026-01-16	24.2000	24.2000	24.2000	24.2000	-1.426%	1	94	-16.322%
2026-01-14	24.5500	24.5500	24.5500	24.5500	-5.577%	1	94	-17.515%
2026-01-02	26.0000	26.0000	26.0000	26.0000	-0.383%	1	93	-22.115%
2025-12-29	26.1000	26.1000	26.1000	26.1000	+7.275%	5	93	-22.414%
2025-12-23	23.8500	24.3300	23.5100	24.3300	+1.629%	7	98	-16.769%
2025-12-22	24.8100	24.8100	23.6300	23.9400	-3.077%	6	96	-15.414%
2025-12-10	25.0000	25.0000	24.6800	24.7000	+0.816%	6	94	-18.016%
2025-12-09	24.5000	24.5000	24.5000	24.5000	-1.804%	2	94	-17.347%
2025-12-08	24.9500	24.9500	24.9500	24.9500	-1.926%	1	94	-18.838%
2025-12-05	25.4300	25.4400	25.4300	25.4400	+3.079%	5	94	-20.401%
2025-12-04	25.6700	25.6700	24.1800	24.6800	-6.480%	16	89	-17.950%
2025-11-28	26.7000	26.7000	26.3900	26.3900	-8.049%	11	78	-23.266%
2025-11-20	28.7000	28.7000	28.7000	28.7000	+6.296%	6	88	-29.443%
2025-11-17	27.3000	27.3000	27.0000	27.0000	-3.571%	4	88	-25.000%
2025-11-13	28.0000	28.0000	28.0000	28.0000	+5.860%	1	84	-27.679%
2025-11-12	26.4500	26.4500	26.4500	26.4500	+4.175%	2	84	-23.440%
2025-11-11	25.3900	25.3900	25.3900	25.3900	+2.379%	1	81	-20.244%
2025-11-10	24.8000	24.8000	24.8000	24.8000	-1.976%	1	81	-18.347%
2025-11-07	26.5000	26.5000	25.3000	25.3000	-0.978%	2	80	-19.960%
2025-11-06	25.6800	27.9000	25.5500	25.5500	-1.731%	12	80	-20.744%
2025-11-05	25.8500	26.0000	25.8500	26.0000	-0.915%	8	81	-22.115%
2025-11-04	25.4900	26.2400	25.4900	26.2400	+3.839%	3	75	-22.828%
2025-11-03	24.4000	25.2700	24.4000	25.2700	-1.366%	3	70	-19.865%
2025-10-29	25.6200	25.6200	25.6200	25.6200	+2.072%	1	70	-20.960%
2025-10-28	24.6100	25.5000	24.6100	25.1000	+1.496%	9	70	-19.323%
2025-10-27	24.7300	24.7300	24.7300	24.7300	-0.802%	1	69	-18.116%
2025-10-24	24.9500	25.1500	24.9300	24.9300	-1.501%	7	69	-18.773%
2025-10-23	25.4000	25.4000	25.3100	25.3100	-0.823%	11	63	-19.992%
2025-10-22	25.5000	25.5200	25.5000	25.5200	+2.490%	2	54	-20.650%
2025-10-21	25.0200	25.0200	24.9000	24.9000	+9.837%	2	52	-18.675%
2025-10-16	22.6700	22.6700	22.6700	22.6700	+2.486%	5	51	-10.675%
2025-10-15	22.1200	22.1200	22.1200	22.1200	+4.685%	1	46	-8.454%
2025-10-13	21.1300	21.1300	21.1300	21.1300	+4.346%	1	45	-4.165%
2025-10-10	21.8000	21.8000	20.2500	20.2500	-5.638%	2	45	0.000%
2025-10-09	22.0000	22.0000	21.4600	21.4600	-0.786%	2	45	-5.638%
2025-10-08	21.1700	21.6300	21.0000	21.6300	+0.886%	7	46	-6.380%
2025-10-07	20.5000	21.4400	20.5000	21.4400	+2.437%	13	43	-5.550%
2025-10-06	21.1500	21.1500	20.9000	20.9300	-0.333%	5	33	-3.249%
2025-10-03	21.4900	21.4900	21.0000	21.0000	-4.632%	6	36	-3.571%
2025-09-29	22.3300	22.8000	22.0200	22.0200	-0.136%	5	30	-8.038%
2025-09-25	21.7500	22.0500	21.7500	22.0500	+4.009%	11	25	-8.163%
2025-09-24	21.2000	21.2000	21.2000	21.2000	-1.395%	5	15	-4.481%
2025-09-23	21.5000	21.5000	21.5000	21.5000	+1.034%	5	15	-5.814%
2025-09-18	21.2800	21.2800	21.2800	21.2800	-1.935%	1	10	-4.840%
2025-09-17	21.7000	21.7000	21.7000	21.7000	-3.341%	5	9	-6.682%
2025-09-16	22.7000	22.7000	22.4500	22.4500	+1.953%	3	4	-9.800%
2025-09-15	21.9100	22.0200	21.9100	22.0200	0.000%	3	3	-8.038%

.dark-mode .NYyLPp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NYyLPp{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121P55IONQ Jan 21 2028 55.00 Put (IONQ280121P00055000)option OPRA

IONQ20280121P55
IONQ Jan 21 2028 55.00 Put (IONQ280121P00055000)
option OPRA