Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OPR - Delayed Quote USD
IONQ Apr 2025 26.000 put (IONQ250404P00026000)
5.36
+2.49
+(86.76%)
As of April 4 at 3:36:21 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 3.60 | 6.33 | 3.60 | 5.36 | 5.36 | 40 |
| Apr 3, 2025 | 2.90 | 2.99 | 2.49 | 2.87 | 2.87 | 96 |
| Apr 2, 2025 | 1.75 | 1.90 | 1.29 | 1.63 | 1.63 | 72 |
| Apr 1, 2025 | 2.76 | 3.40 | 2.08 | 2.98 | 2.98 | 34 |
| Mar 31, 2025 | 4.37 | 4.37 | 3.75 | 3.75 | 3.75 | 7 |
| Mar 28, 2025 | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | 9 |
| Mar 27, 2025 | 2.93 | 2.93 | 2.41 | 2.90 | 2.90 | 114 |
| Mar 26, 2025 | 1.42 | 2.40 | 1.42 | 2.40 | 2.40 | 139 |
| Mar 25, 2025 | 2.25 | 2.38 | 1.97 | 2.14 | 2.14 | 97 |
| Mar 24, 2025 | 2.73 | 2.73 | 1.90 | 1.91 | 1.91 | 118 |
| Mar 21, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 2 |
| Mar 18, 2025 | 4.30 | 4.30 | 3.85 | 4.30 | 4.30 | 39 |
| Mar 17, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 5 |
| Mar 14, 2025 | 4.21 | 4.21 | 4.15 | 4.15 | 4.15 | 21 |
| Mar 13, 2025 | 6.06 | 6.10 | 6.06 | 6.10 | 6.10 | 2 |
| Mar 11, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2 |
| Mar 7, 2025 | 7.06 | 7.06 | 6.57 | 6.57 | 6.57 | 14 |
| Mar 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3 |
| Mar 3, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 1 |
| Feb 28, 2025 | 3.95 | 4.34 | 3.95 | 4.34 | 4.34 | 11 |
| Feb 27, 2025 | 3.60 | 3.80 | 3.30 | 3.80 | 3.80 | 51 |
| Feb 26, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 1 |
| Feb 25, 2025 | 3.17 | 3.17 | 2.92 | 2.92 | 2.92 | 2 |
| Feb 24, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 10 |