Dark

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

EOD

Aug 5, 2026

2.99+3.103%(+0.09)272

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.0000	3.1500	2.9600	2.9900	+3.103%	272	1,657	0.000%
2026-08-04	3.2800	3.3100	2.9000	2.9000	-14.706%	21	1,496	+3.103%
2026-08-03	4.0000	4.0000	3.3500	3.4000	-19.431%	60	1,496	-12.059%
2026-07-31	4.1500	4.3000	3.7000	4.2200	-8.658%	33	1,515	-29.147%
2026-07-30	5.0500	5.0500	4.6200	4.6200	-15.847%	21	1,503	-35.281%
2026-07-29	5.3500	5.4900	5.3400	5.4900	+7.227%	12	1,486	-45.537%
2026-07-28	4.8500	5.5000	4.8500	5.1200	+7.789%	29	1,475	-41.602%
2026-07-27	4.6200	4.9200	4.4500	4.7500	-9.178%	31	1,499	-37.053%
2026-07-24	5.2000	5.2300	5.2000	5.2300	+2.549%	2	1,503	-42.830%
2026-07-23	5.1000	5.1000	5.1000	5.1000	+2.000%	10	1,502	-41.373%
2026-07-22	4.7800	5.0000	4.7800	5.0000	+3.093%	67	1,492	-40.200%
2026-07-21	5.0000	5.0000	4.7500	4.8500	-3.960%	31	1,506	-38.351%
2026-07-20	4.9300	5.1000	4.6000	5.0500	+1.610%	126	1,504	-40.792%
2026-07-17	5.4000	5.5200	4.9700	4.9700	-2.165%	61	1,501	-39.839%
2026-07-16	4.5200	5.1100	4.5200	5.0800	+18.140%	35	1,481	-41.142%
2026-07-15	3.9600	4.3500	3.9600	4.3000	+7.500%	35	1,473	-30.465%
2026-07-14	4.0000	4.0000	4.0000	4.0000	-0.990%	2	1,476	-25.250%
2026-07-13	3.3800	4.0400	3.3800	4.0400	+28.254%	33	1,474	-25.990%
2026-07-10	3.1400	3.4000	3.1400	3.1500	+3.279%	26	1,447	-5.079%
2026-07-09	3.2000	3.2000	3.0500	3.0500	-5.280%	6	1,423	-1.967%
2026-07-08	3.0500	3.3000	3.0500	3.2200	+5.574%	16	1,422	-7.143%
2026-07-07	3.2000	3.2000	3.0000	3.0500	+12.963%	12	1,417	-1.967%
2026-07-06	2.7000	2.7000	2.7000	2.7000	+1.887%	1	1,406	+10.741%
2026-07-02	2.6500	2.6500	2.6500	2.6500	+1.923%	1	1,405	+12.830%
2026-06-24	2.7000	2.7000	2.6000	2.6000	+10.169%	16	1,405	+15.000%
2026-06-23	2.3800	2.3800	2.3600	2.3600	+6.306%	6	1,389	+26.695%
2026-06-18	2.5500	2.5500	2.2200	2.2200	-8.264%	21	1,383	+34.685%
2026-06-17	2.3500	2.4200	2.1700	2.4200	+8.520%	3	1,383	+23.554%
2026-06-16	2.2300	2.2300	2.2300	2.2300	+8.780%	1	1,383	+34.081%
2026-06-15	1.8600	2.0500	1.8600	2.0500	-19.608%	3	1,382	+45.854%
2026-06-11	2.5500	2.5500	2.5500	2.5500	-12.069%	1	1,382	+17.255%
2026-06-09	2.9000	2.9000	2.9000	2.9000	+10.687%	2	1,381	+3.103%
2026-06-05	1.7800	2.6500	1.7800	2.6200	+41.622%	4	1,383	+14.122%
2026-06-04	1.8500	1.8500	1.8500	1.8500	-1.596%	4	1,379	+61.622%
2026-06-03	1.8800	1.8900	1.8800	1.8800	+2.174%	5	1,375	+59.043%
2026-06-01	1.8500	1.9000	1.7900	1.8400	-12.381%	42	1,375	+62.500%
2026-05-28	2.1000	2.1000	2.1000	2.1000	-5.830%	10	1,337	+42.381%
2026-05-27	2.3200	2.3300	2.2300	2.2300	-3.879%	1,001	1,327	+34.081%
2026-05-26	2.2600	2.3300	2.1600	2.3200	-3.333%	13	337	+28.879%
2026-05-22	2.4300	2.4900	2.2500	2.4000	-6.250%	42	326	+24.583%
2026-05-21	2.6700	2.6700	2.5500	2.5600	-12.628%	159	336	+16.797%
2026-05-20	3.0000	3.0000	2.9300	2.9300	-19.726%	2	336	+2.048%
2026-05-19	3.5700	3.6500	3.5700	3.6500	+1.389%	2	329	-18.082%
2026-05-18	3.3100	3.6000	3.3100	3.6000	+10.769%	155	329	-16.944%
2026-05-15	3.2400	3.2500	3.2400	3.2500	+10.544%	13	329	-8.000%
2026-05-14	2.9000	2.9400	2.9000	2.9400	-0.676%	2	187	+1.701%
2026-05-13	2.9600	2.9600	2.9600	2.9600	-2.951%	1	185	+1.014%
2026-05-12	3.0500	3.0500	3.0500	3.0500	-0.651%	1	185	-1.967%
2026-05-11	3.6000	3.6000	2.9800	3.0700	-13.521%	5	185	-2.606%
2026-05-08	3.8100	3.8100	3.5500	3.5500	-10.127%	59	186	-15.775%
2026-05-07	3.5500	3.9500	3.5500	3.9500	+11.582%	30	226	-24.304%
2026-05-06	3.8900	3.8900	3.5400	3.5400	-13.659%	7	207	-15.537%
2026-05-04	3.9500	4.1000	3.9500	4.1000	-7.865%	2	204	-27.073%
2026-05-01	4.4500	4.4500	4.4500	4.4500	0.000%	1	202	-32.809%
2026-04-30	4.7000	4.7000	4.4500	4.4500	-5.319%	3	202	-32.809%
2026-04-29	5.1500	5.2000	4.7000	4.7000	+2.174%	8	204	-36.383%
2026-04-28	5.0000	5.0000	4.6000	4.6000	-8.000%	8	204	-35.000%
2026-04-27	5.0000	5.0000	5.0000	5.0000	+1.626%	1	206	-40.200%
2026-04-24	4.9200	4.9200	4.9200	4.9200	+10.811%	5	206	-39.228%
2026-04-23	4.6000	4.6000	4.4400	4.4400	+10.448%	5	201	-32.658%
2026-04-22	3.9500	4.0500	3.9500	4.0200	-0.741%	7	202	-25.622%
2026-04-21	4.0500	4.0500	4.0500	4.0500	+0.496%	2	206	-26.173%
2026-04-20	4.2500	4.2500	4.0300	4.0300	-7.356%	3	206	-25.806%
2026-04-17	4.3700	4.4500	4.3000	4.3500	-7.249%	52	204	-31.264%
2026-04-16	5.4000	5.4000	4.6900	4.6900	-8.039%	3	215	-36.247%
2026-04-15	5.8900	5.8900	5.1000	5.1000	-27.660%	10	214	-41.373%
2026-04-14	6.7000	7.0500	6.4800	7.0500	-11.321%	36	204	-57.589%
2026-04-10	7.9500	7.9500	7.9500	7.9500	+0.633%	2	177	-62.390%
2026-04-08	7.8500	7.9000	7.8500	7.9000	-8.033%	2	177	-62.152%
2026-04-07	8.4700	8.5900	8.4700	8.5900	+2.262%	2	177	-65.192%
2026-04-02	8.7000	8.7000	8.3500	8.4000	-2.439%	29	149	-64.405%
2026-04-01	8.3000	8.6100	8.3000	8.6100	-1.034%	7	149	-65.273%
2026-03-31	8.7000	8.7000	8.7000	8.7000	-6.250%	1	153	-65.632%
2026-03-30	9.0900	9.2800	9.0900	9.2800	+24.564%	46	154	-67.780%
2026-03-26	7.3500	7.9000	7.3500	7.4500	+4.930%	5	116	-59.866%
2026-03-24	7.1100	7.2000	7.1000	7.1000	+0.996%	15	115	-57.887%
2026-03-23	6.7600	7.0500	6.7600	7.0300	-4.354%	10	108	-57.468%
2026-03-20	7.3500	7.3500	7.3500	7.3500	-4.297%	2	105	-59.320%
2026-03-19	7.6800	7.6800	7.6800	7.6800	+9.714%	1	103	-61.068%
2026-03-16	7.0000	7.0000	7.0000	7.0000	-3.047%	7	103	-57.286%
2026-03-09	7.1500	7.2200	7.0500	7.2200	+8.246%	4	98	-58.587%
2026-03-06	6.6700	6.6700	6.6700	6.6700	+4.710%	1	97	-55.172%
2026-02-27	6.1500	6.3700	6.1500	6.3700	-25.930%	3	97	-53.061%
2026-02-23	8.6000	8.6000	8.6000	8.6000	+3.865%	1	65	-65.233%
2026-02-20	8.1500	8.2800	8.1000	8.2800	+3.242%	12	65	-63.889%
2026-02-13	8.0200	8.0200	8.0200	8.0200	+5.249%	1	64	-62.718%
2026-02-09	7.6200	7.6200	7.6200	7.6200	-16.721%	1	64	-60.761%
2026-02-06	9.1500	9.1500	9.1500	9.1500	+0.109%	40	64	-67.322%
2026-02-05	8.6700	9.1400	8.6700	9.1400	+54.392%	37	37	-67.287%
2026-01-30	5.9200	5.9200	5.9200	5.9200	+31.264%	1	3	-49.493%
2026-01-20	4.5100	4.5100	4.5100	4.5100	-3.011%	2	2	-33.703%
2026-01-15	4.6500	4.6500	4.6500	4.6500	0.000%	1	1	-35.699%

.dark-mode .yXvtN8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yXvtN8{ 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