Dark

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

EOD

Aug 4, 2026

30.65-1.668%(-0.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	30.6500	30.6500	30.6500	30.6500	-1.668%	1	541	0.000%
2026-08-03	31.2500	31.2500	31.1700	31.1700	-7.260%	64	542	-1.668%
2026-07-28	33.6100	33.6100	33.6100	33.6100	-0.267%	1	544	-8.807%
2026-07-24	33.2100	33.7000	33.2100	33.7000	+2.028%	7	543	-9.050%
2026-07-16	32.6000	33.0500	32.6000	33.0300	+5.191%	7	537	-7.206%
2026-07-14	31.4000	31.4000	31.4000	31.4000	+6.045%	1	539	-2.389%
2026-07-07	29.4800	29.6100	29.3900	29.6100	+5.750%	10	540	+3.512%
2026-07-01	28.0000	28.0000	28.0000	28.0000	+2.866%	2	537	+9.464%
2026-06-30	27.2200	27.2200	27.2200	27.2200	-2.227%	4	539	+12.601%
2026-06-26	27.8400	27.8400	27.8400	27.8400	+0.144%	1	537	+10.093%
2026-06-24	27.8000	27.8000	27.8000	27.8000	+7.544%	2	536	+10.252%
2026-06-22	25.9700	25.9700	25.8500	25.8500	-4.082%	3	536	+18.569%
2026-06-17	26.8500	27.5000	26.5000	26.9500	+4.498%	55	490	+13.729%
2026-06-15	25.6700	25.7900	25.6700	25.7900	-3.517%	5	490	+18.845%
2026-06-11	26.7500	26.9600	26.7100	26.7300	+0.716%	21	493	+14.665%
2026-06-10	26.2300	26.5400	26.1200	26.5400	-3.491%	401	478	+15.486%
2026-06-09	25.8500	27.6000	25.8500	27.5000	+7.296%	17	477	+11.455%
2026-06-08	26.2000	26.2000	25.1400	25.6300	-4.294%	802	473	+19.586%
2026-06-05	26.4000	26.9100	26.2700	26.7800	+7.464%	29	460	+14.451%
2026-06-04	24.9200	24.9200	24.9200	24.9200	+2.763%	1	435	+22.994%
2026-06-02	24.2500	24.2500	24.2500	24.2500	+1.464%	1	435	+26.392%
2026-06-01	23.7000	23.9000	23.7000	23.9000	+6.983%	3	436	+28.243%
2026-05-29	23.9400	23.9400	22.3400	22.3400	-6.722%	5	437	+37.198%
2026-05-28	24.0900	24.0900	23.7600	23.9500	-4.696%	9	437	+27.975%
2026-05-27	25.1300	25.1300	25.1300	25.1300	+0.279%	1	445	+21.966%
2026-05-26	24.7500	25.3000	24.7500	25.0600	+1.994%	8	444	+22.306%
2026-05-22	24.0000	25.0700	24.0000	24.5700	-2.423%	6	440	+24.746%
2026-05-21	25.9800	25.9900	25.1800	25.1800	-12.932%	7	436	+21.724%
2026-05-19	28.8700	28.9200	28.8700	28.9200	+2.372%	3	436	+5.982%
2026-05-18	28.2500	28.2500	28.2500	28.2500	+5.019%	2	435	+8.496%
2026-05-15	27.6000	27.6000	26.9000	26.9000	+3.462%	26	435	+13.941%
2026-05-14	26.5800	26.5800	26.0000	26.0000	-3.346%	3	448	+17.885%
2026-05-12	26.0100	26.9500	26.0100	26.9000	+1.778%	5	449	+13.941%
2026-05-11	26.3000	26.4300	25.3800	26.4300	-5.607%	7	449	+15.967%
2026-05-08	28.0000	28.0000	28.0000	28.0000	+3.055%	2	448	+9.464%
2026-05-07	27.1700	27.1700	27.1700	27.1700	-0.476%	2	450	+12.808%
2026-05-06	27.3000	27.3000	27.3000	27.3000	-6.667%	1	448	+12.271%
2026-04-23	29.2500	29.2500	29.2500	29.2500	+2.094%	1	449	+4.786%
2026-04-17	28.8500	28.8500	28.6500	28.6500	-1.884%	3	449	+6.981%
2026-04-16	29.2000	29.2000	29.2000	29.2000	-2.667%	1	449	+4.966%
2026-04-15	30.0000	30.0000	30.0000	30.0000	-14.942%	2	450	+2.167%
2026-04-13	35.2700	35.2700	35.2700	35.2700	-3.502%	1	448	-13.099%
2026-04-07	36.5500	36.5500	36.5500	36.5500	+1.415%	1	447	-16.142%
2026-03-31	36.0400	36.0400	36.0400	36.0400	-2.331%	1	446	-14.956%
2026-03-30	36.9000	36.9000	36.9000	36.9000	+7.989%	2	445	-16.938%
2026-03-19	34.6500	34.6500	34.1700	34.1700	+1.545%	2	447	-10.301%
2026-03-16	33.6500	33.6500	33.6500	33.6500	-0.148%	1	445	-8.915%
2026-03-12	33.7000	33.7000	33.7000	33.7000	+2.121%	1	445	-9.050%
2026-03-09	33.0000	33.0000	33.0000	33.0000	+5.096%	1	445	-7.121%
2026-02-26	31.9200	31.9200	31.2000	31.4000	-9.458%	5	447	-2.389%
2026-02-25	34.6800	34.6800	34.6800	34.6800	-3.667%	3	448	-11.621%
2026-02-23	36.1000	36.1000	36.0000	36.0000	-2.041%	3	448	-14.861%
2026-02-05	36.7500	36.7500	36.7500	36.7500	+10.261%	3	447	-16.599%
2026-02-04	33.3300	33.3300	33.3300	33.3300	+9.279%	10	445	-8.041%
2026-01-29	29.4900	30.5000	29.4900	30.5000	+10.188%	5	435	+0.492%
2026-01-07	27.6800	27.6800	27.6800	27.6800	-3.889%	2	434	+10.730%
2025-12-24	28.8000	28.8000	28.8000	28.8000	+5.340%	5	439	+6.424%
2025-12-22	26.7000	27.3400	26.7000	27.3400	-5.724%	15	439	+12.107%
2025-12-17	29.0000	29.0000	29.0000	29.0000	-1.361%	2	442	+5.690%
2025-12-16	29.4000	29.4000	29.4000	29.4000	-2.520%	3	442	+4.252%
2025-12-15	30.1600	30.1600	30.1600	30.1600	+5.713%	1	445	+1.625%
2025-12-10	28.5300	28.5300	28.5300	28.5300	+2.478%	1	445	+7.431%
2025-12-09	27.8400	27.8400	27.8400	27.8400	-0.571%	1	446	+10.093%
2025-12-08	28.0000	28.0000	28.0000	28.0000	-0.815%	1	447	+9.464%
2025-12-04	28.8000	28.8000	28.1500	28.2300	-8.285%	14	448	+8.572%
2025-11-26	30.7800	30.7800	30.7800	30.7800	-5.756%	1	449	-0.422%
2025-11-24	32.2000	32.6600	32.2000	32.6600	+4.814%	3	449	-6.154%
2025-11-14	31.3000	31.3000	31.1600	31.1600	-2.625%	2	448	-1.637%
2025-11-13	31.0000	32.0000	31.0000	32.0000	+14.286%	3	448	-4.219%
2025-11-11	28.0000	28.0000	28.0000	28.0000	-2.166%	1	447	+9.464%
2025-11-10	28.6200	28.6200	28.6200	28.6200	+0.070%	1	446	+7.093%
2025-11-06	29.0200	29.0200	28.6000	28.6000	-7.353%	5	445	+7.168%
2025-11-05	30.8700	30.8700	30.8700	30.8700	+2.354%	1	442	-0.713%
2025-11-04	30.0100	30.1600	29.7800	30.1600	+6.686%	3	442	+1.625%
2025-11-03	29.7300	29.7300	28.2700	28.2700	+0.142%	19	428	+8.419%
2025-10-31	28.2300	28.2300	28.2300	28.2300	-2.521%	4	428	+8.572%
2025-10-28	28.6800	28.9600	28.4600	28.9600	+4.173%	12	424	+5.836%
2025-10-27	28.6000	28.6500	27.8000	27.8000	-3.035%	4	426	+10.252%
2025-10-24	28.6800	28.6800	28.6700	28.6700	-0.899%	2	426	+6.906%
2025-10-23	28.2800	28.9300	28.2800	28.9300	-1.094%	2	424	+5.945%
2025-10-22	28.5000	29.2500	28.5000	29.2500	+2.094%	4	422	+4.786%
2025-10-21	28.0000	28.6500	28.0000	28.6500	+1.058%	14	419	+6.981%
2025-10-20	27.4500	28.5500	27.4500	28.3500	+2.162%	18	407	+8.113%
2025-10-17	27.9000	28.0000	27.1500	27.7500	+2.135%	13	391	+10.450%
2025-10-16	27.1700	27.1700	27.1700	27.1700	+4.500%	3	379	+12.808%
2025-10-15	25.3000	26.0000	25.3000	26.0000	+6.253%	4	379	+17.885%
2025-10-13	24.3500	24.4700	24.3500	24.4700	-2.510%	4	375	+25.255%
2025-10-10	25.1000	25.1000	25.1000	25.1000	+1.210%	1	379	+22.112%
2025-10-09	25.3800	25.3800	23.8800	24.8000	-0.800%	7	378	+23.589%
2025-10-08	24.3000	25.0000	24.3000	25.0000	+4.603%	8	381	+22.600%
2025-10-06	23.9000	23.9000	23.9000	23.9000	-4.781%	1	375	+28.243%
2025-10-02	25.2000	25.2000	25.1000	25.1000	-0.791%	3	374	+22.112%
2025-10-01	25.3000	25.3000	25.3000	25.3000	-4.167%	1	376	+21.146%
2025-09-30	26.2500	26.4000	26.2500	26.4000	+1.931%	6	376	+16.098%
2025-09-29	25.7600	26.1500	25.6500	25.9000	+1.370%	305	373	+18.340%
2025-09-26	25.5500	25.5500	25.5500	25.5500	+0.988%	1	77	+19.961%
2025-09-25	25.5500	25.5500	25.3000	25.3000	+0.797%	4	76	+21.146%
2025-09-24	25.1000	25.1000	25.1000	25.1000	+3.505%	3	72	+22.112%
2025-09-23	24.2500	24.2500	24.2500	24.2500	-0.041%	10	69	+26.392%
2025-09-22	24.3000	24.7500	24.1500	24.2600	+1.083%	46	59	+26.340%
2025-09-19	24.5000	24.5000	24.0000	24.0000	-1.194%	2	15	+27.708%
2025-09-18	24.2900	24.2900	24.2900	24.2900	-5.117%	10	14	+26.184%
2025-09-17	24.9500	25.6000	24.9500	25.6000	+4.065%	4	4	+19.727%
2025-09-16	24.6000	24.6000	24.6000	24.6000	-3.529%	1	2	+24.593%
2025-09-15	25.5000	25.5000	25.5000	25.5000	0.000%	1	1	+20.196%

.dark-mode .l6WGk8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l6WGk8{ 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