Dark

IONQ20261120P25
IONQ Nov 20 2026 25.00 Put (IONQ261120P00025000)
option OPRA

EOD

Oct 1, 2026

0.0900-30.769%(-0.0400)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1000	0.1100	0.0900	0.0900	-30.769%	17	362	0.000%
2026-09-30	0.1100	0.1300	0.1100	0.1300	+18.182%	16	370	-30.769%
2026-09-29	0.1200	0.1200	0.1100	0.1100	-26.667%	7	369	-18.182%
2026-09-28	0.1000	0.1600	0.0800	0.1500	+25.000%	20	366	-40.000%
2026-09-25	0.2000	0.2000	0.1200	0.1200	-20.000%	16	368	-25.000%
2026-09-24	0.1400	0.1600	0.1400	0.1500	-58.333%	28	365	-40.000%
2026-09-23	0.1400	0.3600	0.1300	0.3600	+56.522%	16	342	-75.000%
2026-09-22	0.2900	0.2900	0.2300	0.2300	+15.000%	13	344	-60.870%
2026-09-21	0.3100	0.3100	0.2000	0.2000	-48.718%	104	345	-55.000%
2026-09-18	0.3700	0.4000	0.3500	0.3900	+30.000%	33	393	-76.923%
2026-09-17	0.4000	0.4000	0.3000	0.3000	-45.455%	52	368	-70.000%
2026-09-16	0.5200	0.5500	0.5000	0.5500	0.000%	11	399	-83.636%
2026-09-15	0.5600	0.5600	0.5200	0.5500	+10.000%	5	389	-83.636%
2026-09-14	0.6600	0.6600	0.4900	0.5000	-16.667%	24	387	-82.000%
2026-09-11	0.5900	0.6000	0.5700	0.6000	-1.639%	7	369	-85.000%
2026-09-10	0.5500	0.6100	0.5500	0.6100	+7.018%	27	370	-85.246%
2026-09-09	0.5600	0.6700	0.5600	0.5700	+16.327%	35	348	-84.211%
2026-09-08	0.4000	0.5000	0.3700	0.4900	-19.672%	19	336	-81.633%
2026-09-04	0.5400	0.6100	0.5400	0.6100	+7.018%	33	310	-85.246%
2026-09-03	0.5700	0.5700	0.5700	0.5700	-18.571%	1	310	-84.211%
2026-09-02	0.7000	0.7000	0.6700	0.7000	-1.408%	26	310	-87.143%
2026-09-01	0.6100	0.7300	0.6100	0.7100	+14.516%	15	299	-87.324%
2026-08-31	0.5600	0.6200	0.5600	0.6200	-3.125%	34	287	-85.484%
2026-08-28	0.6300	0.6700	0.6300	0.6400	0.000%	23	254	-85.938%
2026-08-26	0.6200	0.6600	0.6200	0.6400	+4.918%	6	251	-85.938%
2026-08-25	0.7000	0.7000	0.6100	0.6100	+1.667%	3	248	-85.246%
2026-08-24	0.5000	0.6000	0.5000	0.6000	+57.895%	23	248	-85.000%
2026-08-21	0.3800	0.3800	0.3800	0.3800	-38.710%	1	246	-76.316%
2026-08-19	0.6200	0.6200	0.6200	0.6200	+16.981%	4	247	-85.484%
2026-08-18	0.6000	0.6000	0.5300	0.5300	+17.778%	4	243	-83.019%
2026-08-17	0.4500	0.4500	0.4500	0.4500	-18.182%	1	244	-80.000%
2026-08-14	0.6400	0.6400	0.5500	0.5500	-9.836%	5	244	-83.636%
2026-08-13	0.6600	0.6600	0.6100	0.6100	0.000%	4	241	-85.246%
2026-08-12	0.8000	0.8000	0.6100	0.6100	-28.235%	26	242	-85.246%
2026-08-11	0.9200	0.9300	0.8500	0.8500	-6.593%	7	241	-89.412%
2026-08-10	1.0100	1.0100	0.8800	0.9100	-7.143%	34	245	-90.110%
2026-08-07	1.2900	1.2900	0.9700	0.9800	-22.835%	20	230	-90.816%
2026-08-06	1.1600	1.3000	1.1600	1.2700	-15.333%	22	238	-92.913%
2026-08-05	1.5400	1.5400	1.4800	1.5000	+1.351%	15	226	-94.000%
2026-08-04	1.5800	1.5800	1.4800	1.4800	-22.105%	9	219	-93.919%
2026-08-03	1.8600	1.9000	1.8000	1.9000	-12.442%	4	213	-95.263%
2026-07-31	2.2200	2.3300	2.1700	2.1700	-18.113%	33	214	-95.853%
2026-07-30	2.4700	2.6500	2.4700	2.6500	-15.064%	12	237	-96.604%
2026-07-29	2.9000	3.2000	2.9000	3.1200	+9.474%	7	227	-97.115%
2026-07-28	2.6500	2.8500	2.6500	2.8500	+11.328%	12	222	-96.842%
2026-07-27	2.5600	2.5600	2.5600	2.5600	-15.512%	1	210	-96.484%
2026-07-24	2.9000	3.1500	2.9000	3.0300	+12.222%	49	209	-97.030%
2026-07-22	2.6500	2.7000	2.6500	2.7000	-0.735%	2	168	-96.667%
2026-07-21	2.7700	2.7700	2.6400	2.7200	-3.546%	12	166	-96.691%
2026-07-20	2.8100	2.9400	2.8100	2.8200	-2.759%	16	156	-96.809%
2026-07-17	3.0000	3.1000	2.9000	2.9000	+1.045%	35	142	-96.897%
2026-07-16	2.5000	2.8700	2.4700	2.8700	+19.583%	12	114	-96.864%
2026-07-15	2.3000	2.4000	2.3000	2.4000	+9.091%	10	106	-96.250%
2026-07-14	2.1600	2.2000	2.1600	2.2000	-1.786%	9	96	-95.909%
2026-07-13	2.0000	2.2400	2.0000	2.2400	+23.757%	16	88	-95.982%
2026-07-10	1.8000	1.8100	1.8000	1.8100	+17.532%	20	79	-95.028%
2026-07-02	1.5400	1.5400	1.5400	1.5400	-1.911%	5	90	-94.156%
2026-06-26	1.5700	1.5700	1.5700	1.5700	+9.790%	9	90	-94.268%
2026-06-24	1.4300	1.4300	1.4300	1.4300	+4.380%	1	90	-93.706%
2026-06-23	1.3700	1.3700	1.3700	1.3700	+11.382%	1	90	-93.431%
2026-06-16	1.3000	1.3000	1.2300	1.2300	-25.904%	2	91	-92.683%
2026-06-09	1.6000	1.6600	1.6000	1.6600	+10.667%	6	91	-94.578%
2026-06-05	1.4500	1.5500	1.4200	1.5000	+33.929%	12	90	-94.000%
2026-06-04	1.1200	1.1200	1.1200	1.1200	+1.818%	1	86	-91.964%
2026-06-02	1.1000	1.1000	1.1000	1.1000	+5.769%	1	85	-91.818%
2026-06-01	1.0400	1.0400	1.0400	1.0400	-16.129%	1	86	-91.346%
2026-05-29	1.2400	1.2400	1.2400	1.2400	+1.639%	1	87	-92.742%
2026-05-27	1.3600	1.4900	1.2200	1.2200	-12.230%	6	87	-92.623%
2026-05-26	1.3800	1.3900	1.3800	1.3900	+5.303%	2	86	-93.525%
2026-05-22	1.4400	1.4500	1.3200	1.3200	-14.839%	4	86	-93.182%
2026-05-21	1.5500	1.5500	1.5500	1.5500	-6.061%	11	86	-94.194%
2026-05-20	1.8300	1.8300	1.6500	1.6500	-22.170%	2	86	-94.545%
2026-05-19	2.0800	2.1200	2.0800	2.1200	+6.000%	7	94	-95.755%
2026-05-18	2.0000	2.0000	2.0000	2.0000	+5.263%	1	94	-95.500%
2026-05-15	1.7500	2.0000	1.7500	1.9000	+11.765%	17	94	-95.263%
2026-05-14	1.7500	1.7500	1.7000	1.7000	-2.857%	2	77	-94.706%
2026-05-13	1.7500	1.7500	1.7500	1.7500	-7.895%	1	78	-94.857%
2026-05-12	1.8000	1.9000	1.8000	1.9000	+2.151%	6	78	-95.263%
2026-05-11	2.0000	2.2300	1.8600	1.8600	-13.488%	16	78	-95.161%
2026-05-08	2.1500	2.1500	2.1500	2.1500	-1.826%	1	78	-95.814%
2026-05-07	2.1900	2.1900	2.1900	2.1900	-0.455%	1	79	-95.890%
2026-05-06	2.2000	2.2000	2.2000	2.2000	-4.762%	5	79	-95.909%
2026-05-04	2.3100	2.3100	2.3100	2.3100	-10.465%	4	82	-96.104%
2026-05-01	2.5800	2.5800	2.5800	2.5800	-5.495%	1	81	-96.512%
2026-04-30	2.7900	2.7900	2.7300	2.7300	-14.688%	26	81	-96.703%
2026-04-29	3.1000	3.2000	3.1000	3.2000	+10.345%	31	72	-97.188%
2026-04-28	2.9000	2.9000	2.9000	2.9000	-0.685%	15	69	-96.897%
2026-04-24	2.9200	3.0000	2.9200	2.9200	-1.017%	6	54	-96.918%
2026-04-23	2.9000	2.9500	2.9000	2.9500	+15.686%	2	53	-96.949%
2026-04-21	2.5500	2.5500	2.5500	2.5500	-6.593%	2	49	-96.471%
2026-04-17	2.6700	2.7300	2.6700	2.7300	-8.389%	2	49	-96.703%
2026-04-16	3.0500	3.0500	2.9800	2.9800	-12.094%	3	50	-96.980%
2026-04-15	3.3900	3.3900	3.3900	3.3900	-25.000%	1	47	-97.345%
2026-04-14	4.1500	4.5200	4.1500	4.5200	-13.077%	3	47	-98.009%
2026-04-13	5.2000	5.2000	5.2000	5.2000	-0.952%	1	45	-98.269%
2026-04-10	5.3500	5.3500	5.2500	5.2500	-0.568%	6	44	-98.286%
2026-04-06	5.1700	5.2800	5.1700	5.2800	-8.966%	2	43	-98.295%
2026-03-31	5.8000	5.8000	5.8000	5.8000	-2.027%	3	42	-98.448%
2026-03-30	5.8800	6.0000	5.8800	5.9200	+2.600%	3	42	-98.480%
2026-03-27	5.4100	5.7700	5.4100	5.7700	+25.435%	6	43	-98.440%
2026-03-23	4.6000	4.6000	4.6000	4.6000	-7.258%	2	37	-98.043%
2026-03-20	4.9600	4.9600	4.9600	4.9600	+1.224%	4	37	-98.185%
2026-03-19	4.9000	4.9000	4.9000	4.9000	+2.083%	1	33	-98.163%
2026-03-16	4.8000	4.8000	4.8000	4.8000	+2.345%	1	34	-98.125%
2026-03-13	4.6900	4.6900	4.6900	4.6900	+20.256%	1	34	-98.081%
2026-02-26	3.7400	3.9000	3.7400	3.9000	-25.144%	2	33	-97.692%
2026-02-25	5.2100	5.2100	5.2100	5.2100	-4.579%	1	32	-98.273%
2026-02-19	5.4600	5.4600	5.4600	5.4600	+6.019%	1	32	-98.352%
2026-02-18	5.1500	5.1500	5.1500	5.1500	+3.000%	1	31	-98.252%
2026-02-04	4.8500	5.0000	4.8500	5.0000	+13.636%	2	30	-98.200%
2026-02-03	4.4000	4.4000	4.4000	4.4000	+8.108%	2	27	-97.955%
2026-02-02	4.0700	4.0700	4.0700	4.0700	+31.290%	20	25	-97.789%
2026-01-28	3.1000	3.1000	3.1000	3.1000	-10.663%	1	5	-97.097%
2026-01-26	3.3700	3.4700	3.3700	3.4700	+10.863%	2	4	-97.406%
2026-01-23	3.1300	3.1300	3.1300	3.1300	+4.333%	2	3	-97.125%
2026-01-15	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	-97.000%

.dark-mode .jJ2qql{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jJ2qql{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261120P25IONQ Nov 20 2026 25.00 Put (IONQ261120P00025000)option OPRA

IONQ20261120P25
IONQ Nov 20 2026 25.00 Put (IONQ261120P00025000)
option OPRA