Dark

IONQ20280121P65
IONQ Jan 21 2028 65.00 Put (IONQ280121P00065000)
option OPRA

EOD

Oct 1, 2026

28.48+5.677%(+1.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	28.4800	28.4800	28.4800	28.4800	+5.677%	1	264	0.000%
2026-09-28	26.9500	26.9500	26.9500	26.9500	-3.750%	1	265	+5.677%
2026-09-25	28.0000	28.0000	28.0000	28.0000	+0.107%	11	265	+1.714%
2026-09-23	26.9800	27.9700	26.9800	27.9700	-12.812%	5	276	+1.823%
2026-09-18	32.0800	32.0800	32.0800	32.0800	-2.935%	1	273	-11.222%
2026-09-11	33.0500	33.0500	33.0500	33.0500	+4.921%	15	274	-13.828%
2026-08-24	31.5000	31.5000	31.5000	31.5000	-3.846%	3	289	-9.587%
2026-08-10	32.7600	32.7600	32.6200	32.7600	-5.591%	4	286	-13.065%
2026-08-05	34.7000	34.7000	34.7000	34.7000	-1.504%	30	286	-17.925%
2026-08-03	35.2300	35.2300	35.2300	35.2300	-8.849%	21	286	-19.160%
2026-07-29	38.6500	38.6500	38.6500	38.6500	+8.873%	1	286	-26.313%
2026-07-13	35.5000	35.5000	35.5000	35.5000	+6.447%	2	287	-19.775%
2026-07-07	33.3500	33.3500	33.3500	33.3500	+12.101%	1	287	-14.603%
2026-06-22	29.7500	29.7500	29.7500	29.7500	+1.849%	30	288	-4.269%
2026-06-15	29.2100	29.2100	29.2100	29.2100	-4.230%	1	258	-2.499%
2026-06-12	30.5000	30.5000	30.5000	30.5000	+4.452%	1	257	-6.623%
2026-06-10	30.5000	30.5000	29.2000	29.2000	-0.341%	2	256	-2.466%
2026-06-09	29.3000	29.3000	29.3000	29.3000	-0.238%	30	255	-2.799%
2026-06-08	29.7000	29.7000	29.3700	29.3700	+8.778%	2	225	-3.030%
2026-06-04	27.0000	27.0000	27.0000	27.0000	-0.990%	1	223	+5.481%
2026-06-01	27.2700	27.2700	27.2700	27.2700	0.000%	1	222	+4.437%
2026-05-29	27.3000	27.3000	27.2700	27.2700	-3.469%	8	221	+4.437%
2026-05-21	28.2500	28.2500	28.2500	28.2500	-5.990%	1	216	+0.814%
2026-05-14	30.0500	30.0500	30.0500	30.0500	-2.340%	5	216	-5.225%
2026-05-12	30.7700	30.7700	30.7700	30.7700	+3.777%	1	211	-7.442%
2026-05-11	29.3900	29.6500	28.8900	29.6500	-4.815%	3	211	-3.946%
2026-05-06	31.1500	31.1500	31.1500	31.1500	-1.735%	3	210	-8.571%
2026-05-04	31.7000	31.7000	31.7000	31.7000	-2.009%	1	213	-10.158%
2026-04-17	32.3500	32.3500	32.0000	32.3500	-22.976%	3	213	-11.963%
2026-03-30	42.0000	42.0000	42.0000	42.0000	+9.804%	2	212	-32.190%
2026-03-26	38.2500	38.2500	38.2500	38.2500	-1.341%	1	214	-25.542%
2026-03-20	38.7700	38.7700	38.7700	38.7700	+0.310%	1	213	-26.541%
2026-03-19	38.9000	38.9000	38.6500	38.6500	+2.929%	2	213	-26.313%
2026-03-18	37.5500	37.5500	37.5500	37.5500	-0.793%	1	211	-24.154%
2026-03-12	37.6500	37.8500	37.6500	37.8500	+1.884%	3	210	-24.756%
2026-03-11	37.1500	37.1500	37.1500	37.1500	+0.135%	1	208	-23.338%
2026-03-09	37.9500	37.9500	37.1000	37.1000	+0.651%	2	207	-23.235%
2026-03-04	36.8600	36.8600	36.8600	36.8600	+5.374%	5	205	-22.735%
2026-02-26	34.7000	34.9800	34.7000	34.9800	-10.651%	30	205	-18.582%
2026-02-19	39.1500	39.1500	39.1500	39.1500	+2.406%	1	219	-27.254%
2026-02-10	38.2300	38.2300	38.2300	38.2300	-3.338%	1	219	-25.504%
2026-02-05	39.5000	39.5500	39.5000	39.5500	+1.280%	3	219	-27.990%
2026-02-04	39.0500	39.0500	39.0500	39.0500	+6.403%	1	218	-27.068%
2026-02-03	36.7000	36.7000	36.7000	36.7000	+12.577%	3	217	-22.398%
2026-01-26	32.6000	32.6000	32.6000	32.6000	+2.839%	2	217	-12.638%
2026-01-16	31.7000	31.7000	31.7000	31.7000	-1.369%	1	217	-10.158%
2026-01-14	32.0000	32.1400	32.0000	32.1400	+1.999%	10	217	-11.388%
2026-01-09	31.5100	31.5100	31.5100	31.5100	-1.377%	2	225	-9.616%
2026-01-07	32.3000	32.3000	31.9500	31.9500	-4.025%	35	227	-10.861%
2025-12-18	33.2900	33.2900	33.2900	33.2900	+1.278%	2	193	-14.449%
2025-12-16	32.8700	32.8700	32.8700	32.8700	-3.522%	2	193	-13.356%
2025-12-15	34.0700	34.0700	34.0700	34.0700	+5.089%	1	191	-16.407%
2025-12-11	32.4200	32.4200	32.4200	32.4200	+1.313%	1	191	-12.153%
2025-12-08	32.0000	32.0000	32.0000	32.0000	-17.334%	1	191	-11.000%
2025-11-21	38.7100	38.7100	38.7100	38.7100	+6.346%	1	192	-26.427%
2025-11-20	36.4000	36.4000	36.4000	36.4000	+5.202%	4	191	-21.758%
2025-11-19	34.6000	34.6000	34.6000	34.6000	+1.466%	1	195	-17.688%
2025-11-18	34.7500	34.7700	34.1000	34.1000	+2.773%	5	194	-16.481%
2025-11-11	33.1800	33.1800	33.1800	33.1800	-1.132%	1	191	-14.165%
2025-11-04	33.5600	33.5600	33.5600	33.5600	+6.169%	1	191	-15.137%
2025-10-30	31.5600	31.6100	31.5600	31.6100	-1.526%	2	190	-9.902%
2025-10-29	32.2000	32.2000	32.1000	32.1000	+2.229%	11	188	-11.277%
2025-10-27	31.4000	31.4000	31.4000	31.4000	-1.567%	1	179	-9.299%
2025-10-23	31.9000	31.9000	31.9000	31.9000	-3.916%	79	179	-10.721%
2025-10-22	31.4000	33.2000	31.4000	33.2000	+7.583%	4	101	-14.217%
2025-10-20	32.4500	32.4500	30.8600	30.8600	-0.291%	2	102	-7.712%
2025-10-17	31.4200	31.4200	30.9500	30.9500	+1.910%	3	102	-7.981%
2025-10-16	30.3700	30.3700	30.3700	30.3700	+2.601%	1	99	-6.223%
2025-10-15	29.6000	29.6000	29.6000	29.6000	+8.824%	1	98	-3.784%
2025-10-13	27.5500	27.5500	27.2000	27.2000	-4.023%	2	98	+4.706%
2025-10-09	28.2000	28.3400	28.2000	28.3400	+1.214%	3	96	+0.494%
2025-10-08	27.6200	28.0000	27.6200	28.0000	+2.752%	4	97	+1.714%
2025-10-07	26.6000	27.2500	25.2000	27.2500	+0.926%	4	93	+4.514%
2025-10-06	27.0000	27.0000	27.0000	27.0000	-2.174%	1	91	+5.481%
2025-10-03	27.6000	27.6000	27.6000	27.6000	-3.327%	1	90	+3.188%
2025-10-02	29.1200	29.1200	28.5500	28.5500	-4.674%	2	89	-0.245%
2025-10-01	29.9500	29.9500	29.9500	29.9500	+2.921%	2	88	-4.908%
2025-09-30	29.3900	29.3900	29.1000	29.1000	-0.683%	4	88	-2.131%
2025-09-29	29.5000	29.5000	29.3000	29.3000	+0.930%	4	91	-2.799%
2025-09-26	29.0300	29.0300	29.0300	29.0300	+1.326%	2	93	-1.895%
2025-09-25	28.7000	29.1500	28.6500	28.6500	+2.321%	7	91	-0.593%
2025-09-24	28.0000	28.0000	28.0000	28.0000	+2.790%	1	85	+1.714%
2025-09-23	27.5200	27.6000	27.2300	27.2400	-1.590%	76	84	+4.552%
2025-09-22	27.4000	27.7000	27.4000	27.6800	-0.966%	6	11	+2.890%
2025-09-19	27.9500	27.9500	27.9500	27.9500	-0.179%	2	8	+1.896%
2025-09-18	28.0000	28.0000	27.6000	28.0000	-2.778%	7	7	+1.714%
2025-09-17	28.3000	28.9500	28.3000	28.8000	0.000%	4	3	-1.111%

.dark-mode .Cmhlrj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cmhlrj{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121P65IONQ Jan 21 2028 65.00 Put (IONQ280121P00065000)option OPRA

IONQ20280121P65
IONQ Jan 21 2028 65.00 Put (IONQ280121P00065000)
option OPRA