Dark

IONQ20280121P70
IONQ Jan 21 2028 70.00 Put (IONQ280121P00070000)
option OPRA

EOD

Sep 28, 2026

30.85-5.077%(-1.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	30.8500	30.8500	30.8500	30.8500	-5.077%	1	240	0.000%
2026-09-23	32.5000	32.5000	32.5000	32.5000	-11.444%	1	241	-5.077%
2026-09-15	36.7000	36.7000	36.7000	36.7000	+3.672%	1	241	-15.940%
2026-08-25	35.4000	35.4000	35.4000	35.4000	+0.999%	1	241	-12.853%
2026-08-24	35.0500	35.0500	35.0500	35.0500	-1.683%	3	241	-11.983%
2026-08-12	35.6500	35.6500	35.6500	35.6500	-16.706%	2	238	-13.464%
2026-07-29	42.8000	42.8000	42.8000	42.8000	+0.824%	3	236	-27.921%
2026-07-24	42.4500	42.4500	42.4500	42.4500	+2.660%	10	238	-27.326%
2026-07-16	41.3500	41.3500	41.3500	41.3500	+18.380%	42	238	-25.393%
2026-06-30	34.9000	34.9300	34.9000	34.9300	+1.748%	3	197	-11.681%
2026-06-11	34.3300	34.3300	34.3300	34.3300	+0.971%	1	196	-10.137%
2026-06-05	34.0000	34.0000	34.0000	34.0000	+6.416%	1	196	-9.265%
2026-06-04	31.0000	31.9500	31.0000	31.9500	+1.108%	12	195	-3.443%
2026-06-03	31.0900	31.6000	31.0900	31.6000	+2.764%	4	183	-2.373%
2026-06-01	30.4500	31.0500	30.4500	30.7500	-0.421%	7	182	+0.325%
2026-05-28	31.1200	31.4800	30.7400	30.8800	-3.711%	47	178	-0.097%
2026-05-22	32.0700	32.0700	32.0700	32.0700	-0.866%	6	202	-3.804%
2026-05-21	32.3500	32.3500	32.3500	32.3500	-5.188%	6	202	-4.637%
2026-05-12	34.1200	34.1200	34.1200	34.1200	-5.222%	1	202	-9.584%
2026-05-05	36.0500	36.0500	36.0000	36.0000	-6.687%	2	202	-14.306%
2026-04-29	38.5800	38.5800	38.5800	38.5800	+3.376%	1	201	-20.036%
2026-04-23	37.0500	37.3200	37.0500	37.3200	-3.641%	32	201	-17.337%
2026-04-15	38.7300	38.7300	38.7300	38.7300	-10.223%	3	200	-20.346%
2026-03-20	43.1400	43.1400	43.1400	43.1400	+2.107%	1	202	-28.489%
2026-03-18	42.2500	42.2500	42.2500	42.2500	+1.028%	3	203	-26.982%
2026-03-12	41.9000	41.9000	41.8200	41.8200	+0.771%	29	200	-26.231%
2026-03-11	41.5000	41.5000	41.5000	41.5000	-0.480%	1	171	-25.663%
2026-03-09	42.2000	42.2000	41.5500	41.7000	+5.972%	30	170	-26.019%
2026-02-26	39.4000	39.4000	39.3500	39.3500	-9.748%	70	168	-21.601%
2026-02-17	43.5000	43.6000	43.5000	43.6000	+2.685%	5	98	-29.243%
2026-02-09	42.4600	42.4600	42.4600	42.4600	-1.279%	2	94	-27.343%
2026-02-06	43.0200	43.0200	43.0100	43.0100	+5.676%	14	92	-28.272%
2026-02-02	40.7000	40.7000	40.7000	40.7000	+1.623%	2	99	-24.201%
2026-01-30	39.0500	40.0500	39.0500	40.0500	+7.806%	3	99	-22.971%
2026-01-28	37.1500	37.1500	37.1500	37.1500	+3.194%	1	96	-16.958%
2026-01-15	36.1700	36.1700	36.0000	36.0000	-1.045%	41	96	-14.306%
2026-01-14	36.3800	36.3800	36.3800	36.3800	+1.252%	1	136	-15.201%
2026-01-13	35.9100	35.9300	35.9100	35.9300	+1.354%	3	136	-14.139%
2026-01-12	35.4500	35.4500	35.4500	35.4500	+0.340%	1	137	-12.976%
2026-01-07	35.3300	35.3300	35.3300	35.3300	-4.514%	3	137	-12.680%
2025-12-31	37.0000	37.0000	37.0000	37.0000	-0.538%	1	134	-16.622%
2025-12-30	36.8300	37.2000	36.8300	37.2000	-1.064%	2	134	-17.070%
2025-12-29	37.6000	37.6000	37.6000	37.6000	+1.075%	1	134	-17.952%
2025-12-26	37.0500	37.2000	37.0500	37.2000	+2.198%	2	134	-17.070%
2025-12-24	36.4000	36.4000	36.4000	36.4000	+3.116%	1	132	-15.247%
2025-12-23	35.3000	35.3000	35.3000	35.3000	-3.946%	1	132	-12.606%
2025-12-19	36.8000	36.8000	36.7500	36.7500	+2.055%	2	131	-16.054%
2025-12-17	36.6300	36.6300	36.0100	36.0100	+1.809%	41	130	-14.329%
2025-12-09	35.3700	35.3700	35.3700	35.3700	-2.776%	1	90	-12.779%
2025-12-05	36.3800	36.3800	36.3800	36.3800	-3.552%	1	91	-15.201%
2025-12-02	37.7200	37.7200	37.7200	37.7200	-5.700%	1	90	-18.213%
2025-11-20	40.0000	40.0000	40.0000	40.0000	+4.712%	71	89	-22.875%
2025-11-18	38.2000	38.2000	38.2000	38.2000	-2.626%	1	106	-19.241%
2025-11-17	39.2300	39.2300	39.2300	39.2300	-1.531%	1	106	-21.361%
2025-11-13	39.8400	39.8400	39.8400	39.8400	+6.953%	2	107	-22.565%
2025-11-12	37.2500	37.2500	37.2500	37.2500	-0.931%	1	105	-17.181%
2025-11-07	37.6000	37.6000	37.6000	37.6000	+4.444%	2	104	-17.952%
2025-11-04	36.0000	36.0000	36.0000	36.0000	+0.812%	1	104	-14.306%
2025-10-30	35.7100	35.7100	35.7100	35.7100	+3.208%	1	105	-13.610%
2025-10-29	35.6200	35.6200	34.6000	34.6000	-6.486%	2	104	-10.838%
2025-10-23	36.0200	37.0000	34.0500	37.0000	+0.516%	66	103	-16.622%
2025-10-22	36.3000	37.0500	35.8500	36.8100	+6.851%	53	77	-16.191%
2025-10-21	34.4500	34.4500	34.4500	34.4500	+4.394%	3	81	-10.450%
2025-10-20	33.0000	33.0000	33.0000	33.0000	-4.486%	1	84	-6.515%
2025-10-17	35.2000	35.2000	34.5500	34.5500	+2.128%	2	83	-10.709%
2025-10-16	32.9000	33.8300	32.9000	33.8300	+2.577%	3	83	-8.809%
2025-10-15	32.7000	32.9800	32.7000	32.9800	+7.078%	2	84	-6.458%
2025-10-13	31.0000	31.0000	30.8000	30.8000	-5.085%	2	84	+0.162%
2025-10-10	32.2000	32.4500	32.0000	32.4500	+4.677%	3	84	-4.931%
2025-10-07	31.0000	31.0000	31.0000	31.0000	+1.840%	1	84	-0.484%
2025-10-06	30.4300	30.4400	30.4300	30.4400	-2.122%	2	83	+1.347%
2025-10-03	31.5000	31.5000	31.0000	31.1000	-7.715%	6	83	-0.804%
2025-09-30	33.7000	33.7000	33.7000	33.7000	+3.692%	2	83	-8.457%
2025-09-29	33.0000	33.0000	32.5000	32.5000	-1.455%	2	83	-5.077%
2025-09-26	32.9800	32.9800	32.9800	32.9800	-1.552%	1	85	-6.458%
2025-09-25	31.9500	33.5000	31.9500	33.5000	+6.688%	5	84	-7.910%
2025-09-24	31.5000	31.5000	31.4000	31.4000	+1.290%	2	79	-1.752%
2025-09-22	31.0500	31.7500	30.2500	31.0000	-0.097%	81	77	-0.484%
2025-09-19	31.5000	31.5000	31.0300	31.0300	-1.335%	4	6	-0.580%
2025-09-18	31.1700	31.4600	31.1400	31.4500	0.000%	6	6	-1.908%

.dark-mode .pPr4Cg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pPr4Cg{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121P70IONQ Jan 21 2028 70.00 Put (IONQ280121P00070000)option OPRA

IONQ20280121P70
IONQ Jan 21 2028 70.00 Put (IONQ280121P00070000)
option OPRA