Dark

IONQ20280121P60
IONQ Jan 21 2028 60.00 Put (IONQ280121P00060000)
option OPRA

EOD

Oct 1, 2026

24.67+5.880%(+1.37)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	24.6600	24.6700	24.6500	24.6700	+5.880%	3	530	0.000%
2026-09-28	23.3000	23.3000	23.3000	23.3000	-0.214%	2	527	+5.880%
2026-09-25	24.0700	24.0700	23.3500	23.3500	-4.965%	4	529	+5.653%
2026-09-24	25.3000	25.3000	24.5700	24.5700	-1.838%	3	530	+0.407%
2026-09-23	25.0300	25.0300	25.0300	25.0300	-4.246%	5	532	-1.438%
2026-09-21	26.1400	26.1400	26.1400	26.1400	-2.097%	2	527	-5.624%
2026-09-17	26.7000	26.7000	26.7000	26.7000	-6.447%	2	529	-7.603%
2026-09-16	28.5400	28.5400	28.5400	28.5400	-0.384%	1	529	-13.560%
2026-09-11	28.6500	28.6500	28.6500	28.6500	+8.277%	1	530	-13.892%
2026-09-08	26.4600	26.4600	26.4600	26.4600	-5.161%	3	531	-6.765%
2026-09-04	27.9000	27.9000	27.9000	27.9000	-0.712%	1	533	-11.577%
2026-08-28	28.1000	28.1000	28.1000	28.1000	+2.182%	1	533	-12.206%
2026-08-25	27.5000	27.5000	27.5000	27.5000	-0.542%	1	532	-10.291%
2026-08-20	27.6500	27.6500	27.6500	27.6500	+3.172%	2	533	-10.778%
2026-08-17	26.8000	26.8000	26.8000	26.8000	-0.741%	5	535	-7.948%
2026-08-13	27.0000	27.0000	27.0000	27.0000	-11.909%	1	540	-8.630%
2026-08-04	30.6500	30.6500	30.6500	30.6500	-1.668%	1	541	-19.511%
2026-08-03	31.2500	31.2500	31.1700	31.1700	-7.260%	64	542	-20.853%
2026-07-28	33.6100	33.6100	33.6100	33.6100	-0.267%	1	544	-26.599%
2026-07-24	33.2100	33.7000	33.2100	33.7000	+2.028%	7	543	-26.795%
2026-07-16	32.6000	33.0500	32.6000	33.0300	+5.191%	7	537	-25.310%
2026-07-14	31.4000	31.4000	31.4000	31.4000	+6.045%	1	539	-21.433%
2026-07-07	29.4800	29.6100	29.3900	29.6100	+5.750%	10	540	-16.684%
2026-07-01	28.0000	28.0000	28.0000	28.0000	+2.866%	2	537	-11.893%
2026-06-30	27.2200	27.2200	27.2200	27.2200	-2.227%	4	539	-9.368%
2026-06-26	27.8400	27.8400	27.8400	27.8400	+0.144%	1	537	-11.386%
2026-06-24	27.8000	27.8000	27.8000	27.8000	+7.544%	2	536	-11.259%
2026-06-22	25.9700	25.9700	25.8500	25.8500	-4.082%	3	536	-4.565%
2026-06-17	26.8500	27.5000	26.5000	26.9500	+4.498%	55	490	-8.460%
2026-06-15	25.6700	25.7900	25.6700	25.7900	-3.517%	5	490	-4.343%
2026-06-11	26.7500	26.9600	26.7100	26.7300	+0.716%	21	493	-7.707%
2026-06-10	26.2300	26.5400	26.1200	26.5400	-3.491%	401	478	-7.046%
2026-06-09	25.8500	27.6000	25.8500	27.5000	+7.296%	17	477	-10.291%
2026-06-08	26.2000	26.2000	25.1400	25.6300	-4.294%	802	473	-3.746%
2026-06-05	26.4000	26.9100	26.2700	26.7800	+7.464%	29	460	-7.879%
2026-06-04	24.9200	24.9200	24.9200	24.9200	+2.763%	1	435	-1.003%
2026-06-02	24.2500	24.2500	24.2500	24.2500	+1.464%	1	435	+1.732%
2026-06-01	23.7000	23.9000	23.7000	23.9000	+6.983%	3	436	+3.222%
2026-05-29	23.9400	23.9400	22.3400	22.3400	-6.722%	5	437	+10.430%
2026-05-28	24.0900	24.0900	23.7600	23.9500	-4.696%	9	437	+3.006%
2026-05-27	25.1300	25.1300	25.1300	25.1300	+0.279%	1	445	-1.830%
2026-05-26	24.7500	25.3000	24.7500	25.0600	+1.994%	8	444	-1.556%
2026-05-22	24.0000	25.0700	24.0000	24.5700	-2.423%	6	440	+0.407%
2026-05-21	25.9800	25.9900	25.1800	25.1800	-12.932%	7	436	-2.025%
2026-05-19	28.8700	28.9200	28.8700	28.9200	+2.372%	3	436	-14.696%
2026-05-18	28.2500	28.2500	28.2500	28.2500	+5.019%	2	435	-12.673%
2026-05-15	27.6000	27.6000	26.9000	26.9000	+3.462%	26	435	-8.290%
2026-05-14	26.5800	26.5800	26.0000	26.0000	-3.346%	3	448	-5.115%
2026-05-12	26.0100	26.9500	26.0100	26.9000	+1.778%	5	449	-8.290%
2026-05-11	26.3000	26.4300	25.3800	26.4300	-5.607%	7	449	-6.659%
2026-05-08	28.0000	28.0000	28.0000	28.0000	+3.055%	2	448	-11.893%
2026-05-07	27.1700	27.1700	27.1700	27.1700	-0.476%	2	450	-9.201%
2026-05-06	27.3000	27.3000	27.3000	27.3000	-6.667%	1	448	-9.634%
2026-04-23	29.2500	29.2500	29.2500	29.2500	+2.094%	1	449	-15.658%
2026-04-17	28.8500	28.8500	28.6500	28.6500	-1.884%	3	449	-13.892%
2026-04-16	29.2000	29.2000	29.2000	29.2000	-2.667%	1	449	-15.514%
2026-04-15	30.0000	30.0000	30.0000	30.0000	-14.942%	2	450	-17.767%
2026-04-13	35.2700	35.2700	35.2700	35.2700	-3.502%	1	448	-30.054%
2026-04-07	36.5500	36.5500	36.5500	36.5500	+1.415%	1	447	-32.503%
2026-03-31	36.0400	36.0400	36.0400	36.0400	-2.331%	1	446	-31.548%
2026-03-30	36.9000	36.9000	36.9000	36.9000	+7.989%	2	445	-33.144%
2026-03-19	34.6500	34.6500	34.1700	34.1700	+1.545%	2	447	-27.802%
2026-03-16	33.6500	33.6500	33.6500	33.6500	-0.148%	1	445	-26.686%
2026-03-12	33.7000	33.7000	33.7000	33.7000	+2.121%	1	445	-26.795%
2026-03-09	33.0000	33.0000	33.0000	33.0000	+5.096%	1	445	-25.242%
2026-02-26	31.9200	31.9200	31.2000	31.4000	-9.458%	5	447	-21.433%
2026-02-25	34.6800	34.6800	34.6800	34.6800	-3.667%	3	448	-28.864%
2026-02-23	36.1000	36.1000	36.0000	36.0000	-2.041%	3	448	-31.472%
2026-02-05	36.7500	36.7500	36.7500	36.7500	+10.261%	3	447	-32.871%
2026-02-04	33.3300	33.3300	33.3300	33.3300	+9.279%	10	445	-25.983%
2026-01-29	29.4900	30.5000	29.4900	30.5000	+10.188%	5	435	-19.115%
2026-01-07	27.6800	27.6800	27.6800	27.6800	-3.889%	2	434	-10.874%
2025-12-24	28.8000	28.8000	28.8000	28.8000	+5.340%	5	439	-14.340%
2025-12-22	26.7000	27.3400	26.7000	27.3400	-5.724%	15	439	-9.766%
2025-12-17	29.0000	29.0000	29.0000	29.0000	-1.361%	2	442	-14.931%
2025-12-16	29.4000	29.4000	29.4000	29.4000	-2.520%	3	442	-16.088%
2025-12-15	30.1600	30.1600	30.1600	30.1600	+5.713%	1	445	-18.203%
2025-12-10	28.5300	28.5300	28.5300	28.5300	+2.478%	1	445	-13.530%
2025-12-09	27.8400	27.8400	27.8400	27.8400	-0.571%	1	446	-11.386%
2025-12-08	28.0000	28.0000	28.0000	28.0000	-0.815%	1	447	-11.893%
2025-12-04	28.8000	28.8000	28.1500	28.2300	-8.285%	14	448	-12.611%
2025-11-26	30.7800	30.7800	30.7800	30.7800	-5.756%	1	449	-19.851%
2025-11-24	32.2000	32.6600	32.2000	32.6600	+4.814%	3	449	-24.464%
2025-11-14	31.3000	31.3000	31.1600	31.1600	-2.625%	2	448	-20.828%
2025-11-13	31.0000	32.0000	31.0000	32.0000	+14.286%	3	448	-22.906%
2025-11-11	28.0000	28.0000	28.0000	28.0000	-2.166%	1	447	-11.893%
2025-11-10	28.6200	28.6200	28.6200	28.6200	+0.070%	1	446	-13.802%
2025-11-06	29.0200	29.0200	28.6000	28.6000	-7.353%	5	445	-13.741%
2025-11-05	30.8700	30.8700	30.8700	30.8700	+2.354%	1	442	-20.084%
2025-11-04	30.0100	30.1600	29.7800	30.1600	+6.686%	3	442	-18.203%
2025-11-03	29.7300	29.7300	28.2700	28.2700	+0.142%	19	428	-12.734%
2025-10-31	28.2300	28.2300	28.2300	28.2300	-2.521%	4	428	-12.611%
2025-10-28	28.6800	28.9600	28.4600	28.9600	+4.173%	12	424	-14.814%
2025-10-27	28.6000	28.6500	27.8000	27.8000	-3.035%	4	426	-11.259%
2025-10-24	28.6800	28.6800	28.6700	28.6700	-0.899%	2	426	-13.952%
2025-10-23	28.2800	28.9300	28.2800	28.9300	-1.094%	2	424	-14.725%
2025-10-22	28.5000	29.2500	28.5000	29.2500	+2.094%	4	422	-15.658%
2025-10-21	28.0000	28.6500	28.0000	28.6500	+1.058%	14	419	-13.892%
2025-10-20	27.4500	28.5500	27.4500	28.3500	+2.162%	18	407	-12.981%
2025-10-17	27.9000	28.0000	27.1500	27.7500	+2.135%	13	391	-11.099%
2025-10-16	27.1700	27.1700	27.1700	27.1700	+4.500%	3	379	-9.201%
2025-10-15	25.3000	26.0000	25.3000	26.0000	+6.253%	4	379	-5.115%
2025-10-13	24.3500	24.4700	24.3500	24.4700	-2.510%	4	375	+0.817%
2025-10-10	25.1000	25.1000	25.1000	25.1000	+1.210%	1	379	-1.713%
2025-10-09	25.3800	25.3800	23.8800	24.8000	-0.800%	7	378	-0.524%
2025-10-08	24.3000	25.0000	24.3000	25.0000	+4.603%	8	381	-1.320%
2025-10-06	23.9000	23.9000	23.9000	23.9000	-4.781%	1	375	+3.222%
2025-10-02	25.2000	25.2000	25.1000	25.1000	-0.791%	3	374	-1.713%
2025-10-01	25.3000	25.3000	25.3000	25.3000	-4.167%	1	376	-2.490%
2025-09-30	26.2500	26.4000	26.2500	26.4000	+1.931%	6	376	-6.553%
2025-09-29	25.7600	26.1500	25.6500	25.9000	+1.370%	305	373	-4.749%
2025-09-26	25.5500	25.5500	25.5500	25.5500	+0.988%	1	77	-3.444%
2025-09-25	25.5500	25.5500	25.3000	25.3000	+0.797%	4	76	-2.490%
2025-09-24	25.1000	25.1000	25.1000	25.1000	+3.505%	3	72	-1.713%
2025-09-23	24.2500	24.2500	24.2500	24.2500	-0.041%	10	69	+1.732%
2025-09-22	24.3000	24.7500	24.1500	24.2600	+1.083%	46	59	+1.690%
2025-09-19	24.5000	24.5000	24.0000	24.0000	-1.194%	2	15	+2.792%
2025-09-18	24.2900	24.2900	24.2900	24.2900	-5.117%	10	14	+1.564%
2025-09-17	24.9500	25.6000	24.9500	25.6000	+4.065%	4	4	-3.633%
2025-09-16	24.6000	24.6000	24.6000	24.6000	-3.529%	1	2	+0.285%
2025-09-15	25.5000	25.5000	25.5000	25.5000	0.000%	1	1	-3.255%

.dark-mode .r68DKN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r68DKN{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121P60IONQ Jan 21 2028 60.00 Put (IONQ280121P00060000)option OPRA

IONQ20280121P60
IONQ Jan 21 2028 60.00 Put (IONQ280121P00060000)
option OPRA