Dark

IONQ20261120P35
IONQ Nov 20 2026 35.00 Put (IONQ261120P00035000)
option OPRA

EOD

Oct 1, 2026

1.20-8.397%(-0.11)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.3000	1.3300	1.0400	1.2000	-8.397%	105	6,692	0.000%
2026-09-30	1.2000	1.3500	0.9500	1.3100	-7.092%	84	6,653	-8.397%
2026-09-29	1.1500	1.4100	1.1500	1.4100	+14.634%	156	6,615	-14.894%
2026-09-28	1.2200	1.2700	0.9500	1.2300	+3.361%	116	6,522	-2.439%
2026-09-25	1.4500	1.5600	1.1100	1.1900	-11.194%	260	6,506	+0.840%
2026-09-24	1.9600	2.2000	1.3300	1.3400	-26.374%	701	6,390	-10.448%
2026-09-23	1.3400	2.1000	1.3400	1.8200	-13.333%	413	6,064	-34.066%
2026-09-22	2.2800	2.3400	2.1000	2.1000	-6.667%	366	5,916	-42.857%
2026-09-21	2.3800	2.3800	2.1800	2.2500	-16.357%	61	5,715	-46.667%
2026-09-18	2.4300	3.1100	2.4300	2.6900	+12.552%	727	5,705	-55.390%
2026-09-17	3.0000	3.0000	2.3100	2.3900	-33.611%	443	5,876	-49.791%
2026-09-16	3.4800	3.8500	3.4800	3.6000	+0.279%	98	5,591	-66.667%
2026-09-15	3.8000	3.8000	3.3500	3.5900	+6.213%	187	5,524	-66.574%
2026-09-14	4.3000	4.5000	3.1500	3.3800	-8.649%	192	5,489	-64.497%
2026-09-11	2.9500	4.0000	2.9500	3.7000	-3.896%	102	5,419	-67.568%
2026-09-10	3.8500	4.0600	3.4000	3.8500	+9.375%	247	5,408	-68.831%
2026-09-09	3.5000	3.7500	3.2400	3.5200	+8.308%	105	5,350	-65.909%
2026-09-08	2.2400	3.3000	2.1000	3.2500	-1.515%	106	5,309	-63.077%
2026-09-04	3.2500	3.4000	3.2100	3.3000	-4.624%	216	5,188	-63.636%
2026-09-03	3.3200	3.6000	3.2500	3.4600	-7.979%	125	5,188	-65.318%
2026-09-02	4.0000	4.2000	3.7000	3.7600	-2.338%	114	5,115	-68.085%
2026-09-01	3.9000	3.9000	3.5900	3.8500	+10.000%	174	5,049	-68.831%
2026-08-31	3.3600	3.5000	3.1500	3.5000	+0.865%	31	5,057	-65.714%
2026-08-28	3.0100	3.6200	3.0100	3.4700	+18.430%	186	5,033	-65.418%
2026-08-27	2.9500	3.0100	2.9300	2.9300	-14.577%	4	5,006	-59.044%
2026-08-26	3.3900	3.5200	3.3200	3.4300	+14.333%	33	5,002	-65.015%
2026-08-25	3.3000	3.3000	3.0000	3.0000	-9.366%	10	4,982	-60.000%
2026-08-24	2.5000	3.3100	2.5000	3.3100	+20.364%	55	4,974	-63.746%
2026-08-21	2.8600	2.9700	2.5800	2.7500	-21.429%	18	4,937	-56.364%
2026-08-20	3.2500	3.5500	3.2000	3.5000	+14.754%	45	4,949	-65.714%
2026-08-19	3.0000	3.1000	2.9500	3.0500	+8.541%	8	4,913	-60.656%
2026-08-18	2.7300	2.8100	2.6500	2.8100	+11.952%	91	4,910	-57.295%
2026-08-17	2.6800	2.9000	2.4000	2.5100	-1.953%	144	4,870	-52.191%
2026-08-14	2.7600	2.7600	2.5200	2.5600	-12.329%	6	4,898	-53.125%
2026-08-13	2.7500	2.9900	2.5200	2.9200	-4.575%	15	4,896	-58.904%
2026-08-12	3.3000	3.5500	2.9800	3.0600	-16.393%	21	4,900	-60.784%
2026-08-11	3.9000	3.9000	3.5000	3.6600	-3.684%	32	4,895	-67.213%
2026-08-10	3.8500	4.1500	3.8000	3.8000	0.000%	24	4,867	-68.421%
2026-08-07	4.6500	4.6500	3.7200	3.8000	-19.321%	47	4,843	-68.421%
2026-08-06	5.2500	5.2500	4.5000	4.7100	-10.115%	112	4,875	-74.522%
2026-08-05	5.1000	5.3000	5.0700	5.2400	+5.433%	34	4,893	-77.099%
2026-08-04	5.2300	5.2300	4.9000	4.9700	-12.807%	23	4,862	-75.855%
2026-08-03	6.4500	6.4500	5.5000	5.7000	-14.286%	35	4,840	-78.947%
2026-07-31	6.7100	6.7500	6.6500	6.6500	-9.769%	9	4,852	-81.955%
2026-07-30	7.4000	7.5300	7.3700	7.3700	-13.294%	263	4,847	-83.718%
2026-07-29	8.0000	8.6500	8.0000	8.5000	+6.250%	22	4,705	-85.882%
2026-07-28	8.4000	8.4000	8.0000	8.0000	+15.942%	62	4,693	-85.000%
2026-07-27	7.5800	7.5800	6.9000	6.9000	-14.815%	48	4,693	-82.609%
2026-07-24	8.0700	8.1500	8.0300	8.1000	+1.631%	24	4,645	-85.185%
2026-07-23	8.0000	8.0000	7.8800	7.9700	+6.980%	31	4,661	-84.944%
2026-07-22	7.5400	7.5500	7.4500	7.4500	-1.715%	4	4,632	-83.893%
2026-07-21	7.4500	7.6000	7.4500	7.5800	-5.486%	32	4,632	-84.169%
2026-07-20	7.5300	8.0200	7.3500	8.0200	+2.558%	17	4,632	-85.037%
2026-07-17	8.3400	8.3400	7.4500	7.8200	-0.382%	50	4,635	-84.655%
2026-07-16	6.9500	7.8500	6.9500	7.8500	+15.441%	736	4,639	-84.713%
2026-07-15	6.3500	6.9000	6.3500	6.8000	+7.937%	716	4,894	-82.353%
2026-07-14	6.0000	6.3600	5.8500	6.3000	+0.318%	3,249	4,178	-80.952%
2026-07-13	6.0000	6.5000	5.7600	6.2800	+26.869%	35	954	-80.892%
2026-07-10	5.1500	5.2900	4.9500	4.9500	+2.062%	680	927	-75.758%
2026-07-09	4.8500	4.8500	4.8500	4.8500	-1.020%	1	312	-75.258%
2026-07-07	5.0200	5.2100	4.9000	4.9000	+12.644%	51	312	-75.510%
2026-07-06	4.1500	4.4000	4.1500	4.3500	-4.814%	22	274	-72.414%
2026-07-02	4.3500	4.5700	4.3500	4.5700	+16.880%	31	243	-73.742%
2026-07-01	3.7500	3.9100	3.7500	3.9100	-2.250%	2	243	-69.309%
2026-06-30	4.0000	4.0000	4.0000	4.0000	-13.043%	1	241	-70.000%
2026-06-26	4.3500	4.6000	4.3500	4.6000	+10.048%	12	241	-73.913%
2026-06-24	4.1800	4.1800	4.1800	4.1800	+8.290%	1	229	-71.292%
2026-06-23	3.1500	3.8600	3.1500	3.8600	-3.258%	2	230	-68.912%
2026-06-18	3.9900	3.9900	3.9900	3.9900	+10.526%	1	230	-69.925%
2026-06-17	3.6500	3.6500	3.6100	3.6100	-2.432%	2	230	-66.759%
2026-06-16	3.7900	3.7900	3.6500	3.7000	-1.333%	13	230	-67.568%
2026-06-12	3.7500	3.7500	3.7000	3.7500	+1.351%	7	220	-68.000%
2026-06-11	4.3000	4.3000	3.7000	3.7000	-12.941%	15	213	-67.568%
2026-06-10	4.3000	4.3000	4.2000	4.2500	-9.958%	8	221	-71.765%
2026-06-09	4.4700	4.7200	4.4700	4.7200	+38.824%	3	225	-74.576%
2026-06-08	3.4000	3.4000	3.4000	3.4000	-20.930%	1	224	-64.706%
2026-06-05	3.6000	4.5000	3.6000	4.3000	+30.303%	27	224	-72.093%
2026-06-04	3.3000	3.3000	3.3000	3.3000	+11.111%	20	249	-63.636%
2026-06-03	3.0000	3.0000	2.9500	2.9700	+3.484%	29	269	-59.596%
2026-06-01	2.9900	3.0000	2.8700	2.8700	-7.717%	8	282	-58.188%
2026-05-28	3.3500	3.3500	3.0900	3.1100	-19.638%	4	277	-61.415%
2026-05-27	3.8700	3.8700	3.8700	3.8700	+12.500%	1	274	-68.992%
2026-05-26	3.4600	3.4600	3.4400	3.4400	-1.714%	11	274	-65.116%
2026-05-22	3.8000	3.8000	3.5000	3.5000	-12.500%	13	263	-65.714%
2026-05-21	4.1700	4.1700	3.9500	4.0000	-13.043%	17	265	-70.000%
2026-05-20	4.7100	4.7100	4.6000	4.6000	-12.214%	2	265	-73.913%
2026-05-19	5.5000	5.5000	5.2300	5.2400	+6.504%	16	246	-77.099%
2026-05-15	4.9600	5.0000	4.9200	4.9200	+13.103%	7	246	-75.610%
2026-05-14	4.3500	4.3500	4.3500	4.3500	-3.333%	40	251	-72.414%
2026-05-13	4.7000	4.7000	4.4000	4.5000	-6.445%	18	255	-73.333%
2026-05-12	4.8100	4.8100	4.8100	4.8100	+0.628%	1	255	-75.052%
2026-05-11	4.7000	4.7800	4.7000	4.7800	-14.337%	11	255	-74.895%
2026-05-08	5.8500	5.8500	5.5800	5.5800	+6.286%	18	245	-78.495%
2026-05-07	5.2500	5.2500	5.2500	5.2500	0.000%	25	263	-77.143%
2026-05-06	5.5500	5.5500	5.2500	5.2500	-15.323%	11	238	-77.143%
2026-05-05	6.3000	6.3000	6.1000	6.2000	+1.639%	41	240	-80.645%
2026-05-04	5.9000	6.1200	5.8000	6.1000	-15.395%	8	215	-80.328%
2026-04-30	6.9000	7.2100	6.9000	7.2100	-3.867%	4	213	-83.356%
2026-04-29	7.5000	7.5000	7.5000	7.5000	+3.022%	1	215	-84.000%
2026-04-28	7.2800	7.2800	7.2800	7.2800	-0.952%	5	215	-83.516%
2026-04-27	7.3500	7.3500	7.3500	7.3500	+9.701%	5	210	-83.673%
2026-04-24	6.7000	6.7000	6.7000	6.7000	+0.149%	10	205	-82.090%
2026-04-23	6.6900	6.6900	6.6900	6.6900	+8.078%	1	195	-82.063%
2026-04-22	5.9500	6.1900	5.9500	6.1900	-4.031%	43	195	-80.614%
2026-04-21	6.0500	6.4500	6.0500	6.4500	+5.392%	7	150	-81.395%
2026-04-20	6.1000	6.1200	6.0700	6.1200	-7.692%	3	150	-80.392%
2026-04-17	6.5500	6.6300	6.5500	6.6300	-15.863%	2	152	-81.900%
2026-04-16	7.8800	7.8800	7.8800	7.8800	-4.019%	11	152	-84.772%
2026-04-15	8.2500	8.2500	8.2100	8.2100	-12.660%	2	152	-85.384%
2026-04-14	9.6500	9.6500	9.4000	9.4000	-17.544%	22	152	-87.234%
2026-04-13	11.4000	11.4000	11.4000	11.4000	-1.893%	1	162	-89.474%
2026-04-07	11.6200	11.6200	11.6200	11.6200	+2.109%	9	161	-89.673%
2026-04-06	11.3800	11.3800	11.3800	11.3800	-3.804%	1	161	-89.455%
2026-04-02	11.7100	11.8300	11.7100	11.8300	+3.772%	2	161	-89.856%
2026-04-01	11.4000	11.4000	11.4000	11.4000	-5.000%	5	161	-89.474%
2026-03-31	12.0000	12.0000	12.0000	12.0000	-4.077%	1	156	-90.000%
2026-03-30	12.5100	12.5100	12.5100	12.5100	+23.861%	1	155	-90.408%
2026-03-23	10.1000	10.1000	10.1000	10.1000	+0.498%	1	154	-88.119%
2026-03-18	9.8500	10.0500	9.8500	10.0500	+1.413%	8	154	-88.060%
2026-03-17	9.9100	9.9100	9.9100	9.9100	-3.317%	2	151	-87.891%
2026-03-16	10.2100	10.2500	10.2100	10.2500	+2.500%	2	153	-88.293%
2026-03-12	10.0000	10.0000	10.0000	10.0000	+1.010%	10	151	-88.000%
2026-03-09	9.9000	9.9000	9.9000	9.9000	+5.431%	1	141	-87.879%
2026-03-06	9.4300	9.7100	9.3900	9.3900	+0.643%	28	141	-87.220%
2026-03-05	9.5200	9.8600	9.3200	9.3300	-0.745%	33	169	-87.138%
2026-02-27	8.9800	9.4000	8.9800	9.4000	+12.440%	11	144	-87.234%
2026-02-26	8.3600	8.3600	8.3600	8.3600	-27.744%	5	139	-85.646%
2026-02-24	11.6600	11.6600	11.5700	11.5700	-3.583%	3	134	-89.628%
2026-02-23	11.9000	12.0000	11.9000	12.0000	+9.091%	18	133	-90.000%
2026-02-17	11.3000	11.3600	11.0000	11.0000	-3.084%	34	117	-89.091%
2026-02-13	11.3500	11.3500	11.3500	11.3500	-5.338%	2	88	-89.427%
2026-02-12	11.4100	11.9900	11.4000	11.9900	+14.190%	29	88	-89.992%
2026-02-10	10.5000	10.5000	10.5000	10.5000	0.000%	1	63	-88.571%
2026-02-09	10.5000	10.5000	10.5000	10.5000	-0.943%	1	64	-88.571%
2026-02-06	10.6000	10.6000	10.6000	10.6000	-14.585%	1	63	-88.679%
2026-02-05	11.6700	12.4100	11.6700	12.4100	+15.335%	8	61	-90.330%
2026-02-04	9.9700	10.7600	9.9700	10.7600	+17.853%	26	58	-88.848%
2026-02-03	9.1300	9.1300	9.1300	9.1300	+0.551%	5	33	-86.857%
2026-02-02	9.1500	9.1500	9.0800	9.0800	+7.838%	6	38	-86.784%
2026-01-30	8.4200	8.4200	8.4200	8.4200	+7.949%	1	33	-85.748%
2026-01-27	7.6400	7.8000	7.6400	7.8000	+4.418%	4	32	-84.615%
2026-01-26	7.4700	7.4700	7.4700	7.4700	+4.476%	1	29	-83.936%
2026-01-23	7.1500	7.1500	7.1500	7.1500	-5.921%	2	28	-83.217%
2026-01-21	7.3900	7.6000	7.3900	7.6000	+20.253%	11	27	-84.211%
2026-01-20	6.3200	6.3200	6.3200	6.3200	-2.769%	2	17	-81.013%
2026-01-16	6.5000	6.5000	6.5000	6.5000	-5.797%	5	15	-81.538%
2026-01-14	6.9000	6.9000	6.9000	6.9000	-2.128%	5	15	-82.609%
2026-01-06	7.0500	7.0500	7.0500	7.0500	0.000%	10	10	-82.979%

.dark-mode .PLyGnL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PLyGnL{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261120P35IONQ Nov 20 2026 35.00 Put (IONQ261120P00035000)option OPRA

IONQ20261120P35
IONQ Nov 20 2026 35.00 Put (IONQ261120P00035000)
option OPRA