Dark

IONQ20261120P30
IONQ Nov 20 2026 30.00 Put (IONQ261120P00030000)
option OPRA

EOD

Oct 1, 2026

0.3800-11.628%(-0.0500)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4900	0.4900	0.3800	0.3800	-11.628%	11	4,458	0.000%
2026-09-30	0.4500	0.4500	0.3500	0.4300	-6.522%	15	4,459	-11.628%
2026-09-29	0.4000	0.4600	0.4000	0.4600	+12.195%	54	4,461	-17.391%
2026-09-28	0.3500	0.4100	0.3100	0.4100	0.000%	145	4,453	-7.317%
2026-09-25	0.6200	0.6200	0.4000	0.4100	-21.154%	145	4,471	-7.317%
2026-09-24	0.7400	1.0000	0.4800	0.5200	-24.638%	72	4,526	-26.923%
2026-09-23	0.5500	0.7400	0.5500	0.6900	-17.857%	332	4,525	-44.928%
2026-09-22	0.8500	0.9000	0.8400	0.8400	+2.439%	46	4,533	-54.762%
2026-09-21	0.9000	0.9500	0.8000	0.8200	-25.455%	830	4,510	-53.659%
2026-09-18	1.1500	1.3300	1.1000	1.1000	+14.583%	93	4,009	-65.455%
2026-09-17	1.4500	1.4500	0.9600	0.9600	-39.623%	86	3,948	-60.417%
2026-09-16	1.5400	1.6900	1.5200	1.5900	+3.247%	469	3,999	-76.101%
2026-09-15	1.6700	1.6700	1.3300	1.5400	+2.667%	10	3,675	-75.325%
2026-09-14	1.9800	1.9800	1.3300	1.5000	-11.765%	127	3,673	-74.667%
2026-09-11	1.7300	1.7300	1.5200	1.7000	-2.857%	563	3,672	-77.647%
2026-09-10	1.8100	1.9000	1.5300	1.7500	+10.063%	231	3,138	-78.286%
2026-09-09	1.4000	1.7700	1.4000	1.5900	+11.189%	151	2,992	-76.101%
2026-09-08	1.1300	1.5200	0.9200	1.4300	-7.742%	249	2,858	-73.427%
2026-09-04	1.4800	1.5600	1.4800	1.5500	0.000%	42	2,920	-75.484%
2026-09-03	1.5100	1.6000	1.5000	1.5500	-13.408%	47	2,920	-75.484%
2026-09-02	1.9300	1.9400	1.7900	1.7900	-3.243%	59	2,924	-78.771%
2026-09-01	1.9000	1.9000	1.7300	1.8500	+13.497%	151	2,882	-79.459%
2026-08-31	1.6900	1.6900	1.4000	1.6300	0.000%	135	2,738	-76.687%
2026-08-28	1.4700	1.7300	1.4700	1.6300	+16.429%	74	2,759	-76.687%
2026-08-27	1.5000	1.5500	1.3500	1.4000	-14.634%	31	2,740	-72.857%
2026-08-26	1.5300	1.7000	1.5300	1.6400	+12.329%	995	2,751	-76.829%
2026-08-25	1.5800	1.5800	1.4200	1.4600	-8.750%	113	1,915	-73.973%
2026-08-24	1.3600	1.6200	1.3600	1.6000	+30.081%	64	1,812	-76.250%
2026-08-21	1.4000	1.4000	1.2200	1.2300	-16.892%	70	1,753	-69.106%
2026-08-20	1.6500	1.7800	1.4800	1.4800	+2.069%	71	1,731	-74.324%
2026-08-19	1.4000	1.7200	1.4000	1.4500	+5.072%	99	1,763	-73.793%
2026-08-18	1.4100	1.4400	1.2900	1.3800	+16.949%	38	1,694	-72.464%
2026-08-17	1.3500	1.3500	1.1800	1.1800	-9.231%	34	1,668	-67.797%
2026-08-14	1.4500	1.4500	1.2300	1.3000	-10.345%	22	1,646	-70.769%
2026-08-13	1.5400	1.5800	1.3100	1.4500	-5.844%	8	1,647	-73.793%
2026-08-12	1.7600	1.9000	1.5400	1.5400	-17.647%	148	1,653	-75.325%
2026-08-11	2.0500	2.0500	1.7700	1.8700	-8.333%	32	1,670	-79.679%
2026-08-10	2.3300	2.3300	1.9700	2.0400	-5.991%	48	1,693	-81.373%
2026-08-07	2.4500	2.4500	2.0200	2.1700	-21.377%	23	1,659	-82.488%
2026-08-06	2.8000	2.8000	2.4600	2.7600	-7.692%	24	1,661	-86.232%
2026-08-05	3.0000	3.1500	2.9600	2.9900	+3.103%	272	1,657	-87.291%
2026-08-04	3.2800	3.3100	2.9000	2.9000	-14.706%	21	1,496	-86.897%
2026-08-03	4.0000	4.0000	3.3500	3.4000	-19.431%	60	1,496	-88.824%
2026-07-31	4.1500	4.3000	3.7000	4.2200	-8.658%	33	1,515	-90.995%
2026-07-30	5.0500	5.0500	4.6200	4.6200	-15.847%	21	1,503	-91.775%
2026-07-29	5.3500	5.4900	5.3400	5.4900	+7.227%	12	1,486	-93.078%
2026-07-28	4.8500	5.5000	4.8500	5.1200	+7.789%	29	1,475	-92.578%
2026-07-27	4.6200	4.9200	4.4500	4.7500	-9.178%	31	1,499	-92.000%
2026-07-24	5.2000	5.2300	5.2000	5.2300	+2.549%	2	1,503	-92.734%
2026-07-23	5.1000	5.1000	5.1000	5.1000	+2.000%	10	1,502	-92.549%
2026-07-22	4.7800	5.0000	4.7800	5.0000	+3.093%	67	1,492	-92.400%
2026-07-21	5.0000	5.0000	4.7500	4.8500	-3.960%	31	1,506	-92.165%
2026-07-20	4.9300	5.1000	4.6000	5.0500	+1.610%	126	1,504	-92.475%
2026-07-17	5.4000	5.5200	4.9700	4.9700	-2.165%	61	1,501	-92.354%
2026-07-16	4.5200	5.1100	4.5200	5.0800	+18.140%	35	1,481	-92.520%
2026-07-15	3.9600	4.3500	3.9600	4.3000	+7.500%	35	1,473	-91.163%
2026-07-14	4.0000	4.0000	4.0000	4.0000	-0.990%	2	1,476	-90.500%
2026-07-13	3.3800	4.0400	3.3800	4.0400	+28.254%	33	1,474	-90.594%
2026-07-10	3.1400	3.4000	3.1400	3.1500	+3.279%	26	1,447	-87.937%
2026-07-09	3.2000	3.2000	3.0500	3.0500	-5.280%	6	1,423	-87.541%
2026-07-08	3.0500	3.3000	3.0500	3.2200	+5.574%	16	1,422	-88.199%
2026-07-07	3.2000	3.2000	3.0000	3.0500	+12.963%	12	1,417	-87.541%
2026-07-06	2.7000	2.7000	2.7000	2.7000	+1.887%	1	1,406	-85.926%
2026-07-02	2.6500	2.6500	2.6500	2.6500	+1.923%	1	1,405	-85.660%
2026-06-24	2.7000	2.7000	2.6000	2.6000	+10.169%	16	1,405	-85.385%
2026-06-23	2.3800	2.3800	2.3600	2.3600	+6.306%	6	1,389	-83.898%
2026-06-18	2.5500	2.5500	2.2200	2.2200	-8.264%	21	1,383	-82.883%
2026-06-17	2.3500	2.4200	2.1700	2.4200	+8.520%	3	1,383	-84.298%
2026-06-16	2.2300	2.2300	2.2300	2.2300	+8.780%	1	1,383	-82.960%
2026-06-15	1.8600	2.0500	1.8600	2.0500	-19.608%	3	1,382	-81.463%
2026-06-11	2.5500	2.5500	2.5500	2.5500	-12.069%	1	1,382	-85.098%
2026-06-09	2.9000	2.9000	2.9000	2.9000	+10.687%	2	1,381	-86.897%
2026-06-05	1.7800	2.6500	1.7800	2.6200	+41.622%	4	1,383	-85.496%
2026-06-04	1.8500	1.8500	1.8500	1.8500	-1.596%	4	1,379	-79.459%
2026-06-03	1.8800	1.8900	1.8800	1.8800	+2.174%	5	1,375	-79.787%
2026-06-01	1.8500	1.9000	1.7900	1.8400	-12.381%	42	1,375	-79.348%
2026-05-28	2.1000	2.1000	2.1000	2.1000	-5.830%	10	1,337	-81.905%
2026-05-27	2.3200	2.3300	2.2300	2.2300	-3.879%	1,001	1,327	-82.960%
2026-05-26	2.2600	2.3300	2.1600	2.3200	-3.333%	13	337	-83.621%
2026-05-22	2.4300	2.4900	2.2500	2.4000	-6.250%	42	326	-84.167%
2026-05-21	2.6700	2.6700	2.5500	2.5600	-12.628%	159	336	-85.156%
2026-05-20	3.0000	3.0000	2.9300	2.9300	-19.726%	2	336	-87.031%
2026-05-19	3.5700	3.6500	3.5700	3.6500	+1.389%	2	329	-89.589%
2026-05-18	3.3100	3.6000	3.3100	3.6000	+10.769%	155	329	-89.444%
2026-05-15	3.2400	3.2500	3.2400	3.2500	+10.544%	13	329	-88.308%
2026-05-14	2.9000	2.9400	2.9000	2.9400	-0.676%	2	187	-87.075%
2026-05-13	2.9600	2.9600	2.9600	2.9600	-2.951%	1	185	-87.162%
2026-05-12	3.0500	3.0500	3.0500	3.0500	-0.651%	1	185	-87.541%
2026-05-11	3.6000	3.6000	2.9800	3.0700	-13.521%	5	185	-87.622%
2026-05-08	3.8100	3.8100	3.5500	3.5500	-10.127%	59	186	-89.296%
2026-05-07	3.5500	3.9500	3.5500	3.9500	+11.582%	30	226	-90.380%
2026-05-06	3.8900	3.8900	3.5400	3.5400	-13.659%	7	207	-89.266%
2026-05-04	3.9500	4.1000	3.9500	4.1000	-7.865%	2	204	-90.732%
2026-05-01	4.4500	4.4500	4.4500	4.4500	0.000%	1	202	-91.461%
2026-04-30	4.7000	4.7000	4.4500	4.4500	-5.319%	3	202	-91.461%
2026-04-29	5.1500	5.2000	4.7000	4.7000	+2.174%	8	204	-91.915%
2026-04-28	5.0000	5.0000	4.6000	4.6000	-8.000%	8	204	-91.739%
2026-04-27	5.0000	5.0000	5.0000	5.0000	+1.626%	1	206	-92.400%
2026-04-24	4.9200	4.9200	4.9200	4.9200	+10.811%	5	206	-92.276%
2026-04-23	4.6000	4.6000	4.4400	4.4400	+10.448%	5	201	-91.441%
2026-04-22	3.9500	4.0500	3.9500	4.0200	-0.741%	7	202	-90.547%
2026-04-21	4.0500	4.0500	4.0500	4.0500	+0.496%	2	206	-90.617%
2026-04-20	4.2500	4.2500	4.0300	4.0300	-7.356%	3	206	-90.571%
2026-04-17	4.3700	4.4500	4.3000	4.3500	-7.249%	52	204	-91.264%
2026-04-16	5.4000	5.4000	4.6900	4.6900	-8.039%	3	215	-91.898%
2026-04-15	5.8900	5.8900	5.1000	5.1000	-27.660%	10	214	-92.549%
2026-04-14	6.7000	7.0500	6.4800	7.0500	-11.321%	36	204	-94.610%
2026-04-10	7.9500	7.9500	7.9500	7.9500	+0.633%	2	177	-95.220%
2026-04-08	7.8500	7.9000	7.8500	7.9000	-8.033%	2	177	-95.190%
2026-04-07	8.4700	8.5900	8.4700	8.5900	+2.262%	2	177	-95.576%
2026-04-02	8.7000	8.7000	8.3500	8.4000	-2.439%	29	149	-95.476%
2026-04-01	8.3000	8.6100	8.3000	8.6100	-1.034%	7	149	-95.587%
2026-03-31	8.7000	8.7000	8.7000	8.7000	-6.250%	1	153	-95.632%
2026-03-30	9.0900	9.2800	9.0900	9.2800	+24.564%	46	154	-95.905%
2026-03-26	7.3500	7.9000	7.3500	7.4500	+4.930%	5	116	-94.899%
2026-03-24	7.1100	7.2000	7.1000	7.1000	+0.996%	15	115	-94.648%
2026-03-23	6.7600	7.0500	6.7600	7.0300	-4.354%	10	108	-94.595%
2026-03-20	7.3500	7.3500	7.3500	7.3500	-4.297%	2	105	-94.830%
2026-03-19	7.6800	7.6800	7.6800	7.6800	+9.714%	1	103	-95.052%
2026-03-16	7.0000	7.0000	7.0000	7.0000	-3.047%	7	103	-94.571%
2026-03-09	7.1500	7.2200	7.0500	7.2200	+8.246%	4	98	-94.737%
2026-03-06	6.6700	6.6700	6.6700	6.6700	+4.710%	1	97	-94.303%
2026-02-27	6.1500	6.3700	6.1500	6.3700	-25.930%	3	97	-94.035%
2026-02-23	8.6000	8.6000	8.6000	8.6000	+3.865%	1	65	-95.581%
2026-02-20	8.1500	8.2800	8.1000	8.2800	+3.242%	12	65	-95.411%
2026-02-13	8.0200	8.0200	8.0200	8.0200	+5.249%	1	64	-95.262%
2026-02-09	7.6200	7.6200	7.6200	7.6200	-16.721%	1	64	-95.013%
2026-02-06	9.1500	9.1500	9.1500	9.1500	+0.109%	40	64	-95.847%
2026-02-05	8.6700	9.1400	8.6700	9.1400	+54.392%	37	37	-95.842%
2026-01-30	5.9200	5.9200	5.9200	5.9200	+31.264%	1	3	-93.581%
2026-01-20	4.5100	4.5100	4.5100	4.5100	-3.011%	2	2	-91.574%
2026-01-15	4.6500	4.6500	4.6500	4.6500	0.000%	1	1	-91.828%

.dark-mode .bbGyrV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bbGyrV{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261120P30IONQ Nov 20 2026 30.00 Put (IONQ261120P00030000)option OPRA

IONQ20261120P30
IONQ Nov 20 2026 30.00 Put (IONQ261120P00030000)
option OPRA