Dark

IONQ20261120P20
IONQ Nov 20 2026 20.00 Put (IONQ261120P00020000)
option OPRA

EOD

Oct 1, 2026

0.0200-33.333%(-0.0100)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0500	0.0500	0.0200	0.0200	-33.333%	201	2,298	0.000%
2026-09-29	0.0500	0.0500	0.0300	0.0300	-40.000%	10	2,099	-33.333%
2026-09-25	0.0500	0.0500	0.0500	0.0500	-50.000%	1	2,092	-60.000%
2026-09-24	0.1000	0.1000	0.1000	0.1000	+66.667%	1	2,093	-80.000%
2026-09-22	0.1000	0.1000	0.0600	0.0600	-25.000%	3	2,094	-66.667%
2026-09-21	0.0600	0.0800	0.0600	0.0800	-52.941%	4	2,092	-75.000%
2026-09-17	0.0100	0.1700	0.0100	0.1700	+30.769%	2	2,093	-88.235%
2026-09-16	0.1100	0.1400	0.1100	0.1300	-23.529%	2,007	2,093	-84.615%
2026-09-14	0.1700	0.1700	0.1700	0.1700	+41.667%	6	170	-88.235%
2026-09-10	0.1300	0.1300	0.1200	0.1200	-36.842%	2	169	-83.333%
2026-09-09	0.1900	0.1900	0.1900	0.1900	+90.000%	5	169	-89.474%
2026-09-08	0.0900	0.1000	0.0900	0.1000	-50.000%	2	169	-80.000%
2026-09-02	0.2000	0.2000	0.2000	0.2000	0.000%	1	171	-90.000%
2026-09-01	0.2000	0.2000	0.2000	0.2000	+53.846%	20	171	-90.000%
2026-08-28	0.1300	0.1300	0.1300	0.1300	-18.750%	5	171	-84.615%
2026-08-27	0.1600	0.1600	0.1600	0.1600	-11.111%	1	166	-87.500%
2026-08-25	0.1800	0.1800	0.1800	0.1800	0.000%	1	165	-88.889%
2026-08-24	0.1900	0.1900	0.1800	0.1800	+63.636%	2	166	-88.889%
2026-08-20	0.2000	0.2000	0.1100	0.1100	-42.105%	60	167	-81.818%
2026-08-19	0.2000	0.2000	0.1900	0.1900	+26.667%	3	167	-89.474%
2026-08-18	0.2900	0.2900	0.1500	0.1500	0.000%	2	165	-86.667%
2026-08-17	0.1700	0.1700	0.1500	0.1500	-25.000%	2	165	-86.667%
2026-08-14	0.2000	0.2000	0.2000	0.2000	-16.667%	1	166	-90.000%
2026-08-11	0.2200	0.3200	0.2200	0.2400	-35.135%	8	166	-91.667%
2026-08-10	0.3500	0.3700	0.3500	0.3700	+5.714%	21	170	-94.595%
2026-08-07	0.3900	0.3900	0.3500	0.3500	-50.704%	2	170	-94.286%
2026-08-04	0.7400	0.7600	0.6700	0.7100	-13.415%	26	171	-97.183%
2026-08-03	1.0500	1.0500	0.8200	0.8200	-31.092%	6	166	-97.561%
2026-07-30	1.7500	1.7500	1.1900	1.1900	-21.711%	21	166	-98.319%
2026-07-29	1.5000	1.5200	1.5000	1.5200	+19.685%	2	150	-98.684%
2026-07-28	1.1900	1.2700	1.1900	1.2700	+3.252%	6	148	-98.425%
2026-07-27	1.1000	1.2700	1.1000	1.2300	-12.143%	117	145	-98.374%
2026-07-24	1.4000	1.4000	1.4000	1.4000	0.000%	1	211	-98.571%
2026-07-23	1.4000	1.4000	1.4000	1.4000	+11.111%	100	211	-98.571%
2026-07-21	1.2600	1.2600	1.2600	1.2600	-7.353%	1	196	-98.413%
2026-07-20	1.3400	1.3600	1.3400	1.3600	-2.158%	11	197	-98.529%
2026-07-17	1.3500	1.3900	1.3500	1.3900	+6.923%	55	196	-98.561%
2026-07-16	1.3000	1.3000	1.3000	1.3000	+15.044%	1	157	-98.462%
2026-07-15	1.1000	1.1300	1.1000	1.1300	+18.947%	11	156	-98.230%
2026-07-13	0.9000	1.0100	0.9000	0.9500	+20.253%	47	156	-97.895%
2026-07-10	0.5700	0.7900	0.5700	0.7900	-1.250%	4	109	-97.468%
2026-07-07	0.8000	0.8000	0.8000	0.8000	+31.148%	1	107	-97.500%
2026-06-15	0.6100	0.6100	0.6100	0.6100	-31.461%	5	106	-96.721%
2026-06-09	0.8000	0.8900	0.8000	0.8900	+11.250%	3	106	-97.753%
2026-06-08	0.8000	0.8000	0.8000	0.8000	+33.333%	11	103	-97.500%
2026-06-04	0.6000	0.6000	0.6000	0.6000	-3.226%	1	114	-96.667%
2026-05-28	0.6200	0.6200	0.6200	0.6200	-11.429%	1	113	-96.774%
2026-05-26	0.7000	0.7000	0.7000	0.7000	-6.667%	1	113	-97.143%
2026-05-22	0.7500	0.7500	0.7500	0.7500	-30.556%	15	112	-97.333%
2026-05-18	1.0800	1.0800	1.0800	1.0800	+14.894%	2	127	-98.148%
2026-05-13	0.9400	0.9400	0.9400	0.9400	+2.174%	1	127	-97.872%
2026-05-12	0.9200	0.9200	0.9200	0.9200	-11.538%	1	127	-97.826%
2026-05-11	1.2400	1.2400	1.0400	1.0400	-7.143%	4	127	-98.077%
2026-05-08	1.1200	1.1200	1.1200	1.1200	+5.660%	3	126	-98.214%
2026-05-07	1.0600	1.0600	1.0600	1.0600	-7.826%	2	125	-98.113%
2026-05-06	1.1500	1.1500	1.1500	1.1500	-10.156%	1	123	-98.261%
2026-05-05	1.2800	1.2800	1.2800	1.2800	-7.914%	10	123	-98.438%
2026-05-01	1.3900	1.3900	1.3900	1.3900	-9.740%	10	128	-98.561%
2026-04-30	1.5400	1.5400	1.5400	1.5400	+8.451%	3	128	-98.701%
2026-04-23	1.4200	1.4200	1.4200	1.4200	+5.970%	1	125	-98.592%
2026-04-22	1.4200	1.4200	1.3400	1.3400	-0.741%	25	125	-98.507%
2026-04-21	1.0400	1.3500	1.0400	1.3500	0.000%	26	145	-98.519%
2026-04-20	1.3100	1.3500	1.3100	1.3500	-6.250%	16	119	-98.519%
2026-04-17	1.4700	1.4700	1.4400	1.4400	-24.607%	5	103	-98.611%
2026-04-16	1.9100	1.9100	1.9100	1.9100	+8.523%	1	101	-98.953%
2026-04-15	2.0800	2.0800	1.7600	1.7600	-29.032%	5	101	-98.864%
2026-04-14	2.3700	2.4800	2.3700	2.4800	-20.767%	57	97	-99.194%
2026-04-13	3.1300	3.1300	3.1300	3.1300	+4.333%	2	70	-99.361%
2026-04-10	3.0000	3.0000	3.0000	3.0000	-3.846%	1	70	-99.333%
2026-04-09	3.1200	3.1200	3.1200	3.1200	+4.348%	3	69	-99.359%
2026-04-08	2.9900	2.9900	2.9900	2.9900	-6.563%	11	67	-99.331%
2026-04-02	3.4600	3.4600	3.2000	3.2000	-1.840%	5	57	-99.375%
2026-04-01	3.1400	3.2600	3.1000	3.2600	-2.395%	12	57	-99.387%
2026-03-27	3.3400	3.3400	3.3400	3.3400	+28.462%	2	47	-99.401%
2026-03-23	2.6000	2.6000	2.6000	2.6000	-3.704%	15	45	-99.231%
2026-03-20	2.7000	2.7000	2.7000	2.7000	+5.469%	1	30	-99.259%
2026-03-06	2.5600	2.5600	2.5600	2.5600	+6.224%	1	30	-99.219%
2026-03-03	2.4100	2.4100	2.4100	2.4100	-3.600%	10	29	-99.170%
2026-02-27	2.5000	2.5000	2.5000	2.5000	-20.128%	10	19	-99.200%
2026-02-25	3.2200	3.2200	3.1300	3.1300	-7.941%	2	8	-99.361%
2026-02-24	3.4000	3.4000	3.4000	3.4000	-2.579%	1	8	-99.412%
2026-02-23	3.4900	3.4900	3.4900	3.4900	+16.333%	1	7	-99.427%
2026-02-04	2.4900	3.0000	2.4900	3.0000	+22.449%	5	6	-99.333%
2026-02-03	2.4500	2.4500	2.4500	2.4500	0.000%	1	1	-99.184%

.dark-mode .S51SxQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S51SxQ{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261120P20IONQ Nov 20 2026 20.00 Put (IONQ261120P00020000)option OPRA

IONQ20261120P20
IONQ Nov 20 2026 20.00 Put (IONQ261120P00020000)
option OPRA