Dark

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

EOD

Aug 5, 2026

5.24+5.433%(+0.27)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.1000	5.3000	5.0700	5.2400	+5.433%	34	4,893	0.000%
2026-08-04	5.2300	5.2300	4.9000	4.9700	-12.807%	23	4,862	+5.433%
2026-08-03	6.4500	6.4500	5.5000	5.7000	-14.286%	35	4,840	-8.070%
2026-07-31	6.7100	6.7500	6.6500	6.6500	-9.769%	9	4,852	-21.203%
2026-07-30	7.4000	7.5300	7.3700	7.3700	-13.294%	263	4,847	-28.901%
2026-07-29	8.0000	8.6500	8.0000	8.5000	+6.250%	22	4,705	-38.353%
2026-07-28	8.4000	8.4000	8.0000	8.0000	+15.942%	62	4,693	-34.500%
2026-07-27	7.5800	7.5800	6.9000	6.9000	-14.815%	48	4,693	-24.058%
2026-07-24	8.0700	8.1500	8.0300	8.1000	+1.631%	24	4,645	-35.309%
2026-07-23	8.0000	8.0000	7.8800	7.9700	+6.980%	31	4,661	-34.253%
2026-07-22	7.5400	7.5500	7.4500	7.4500	-1.715%	4	4,632	-29.664%
2026-07-21	7.4500	7.6000	7.4500	7.5800	-5.486%	32	4,632	-30.871%
2026-07-20	7.5300	8.0200	7.3500	8.0200	+2.558%	17	4,632	-34.663%
2026-07-17	8.3400	8.3400	7.4500	7.8200	-0.382%	50	4,635	-32.992%
2026-07-16	6.9500	7.8500	6.9500	7.8500	+15.441%	736	4,639	-33.248%
2026-07-15	6.3500	6.9000	6.3500	6.8000	+7.937%	716	4,894	-22.941%
2026-07-14	6.0000	6.3600	5.8500	6.3000	+0.318%	3,249	4,178	-16.825%
2026-07-13	6.0000	6.5000	5.7600	6.2800	+26.869%	35	954	-16.561%
2026-07-10	5.1500	5.2900	4.9500	4.9500	+2.062%	680	927	+5.859%
2026-07-09	4.8500	4.8500	4.8500	4.8500	-1.020%	1	312	+8.041%
2026-07-07	5.0200	5.2100	4.9000	4.9000	+12.644%	51	312	+6.939%
2026-07-06	4.1500	4.4000	4.1500	4.3500	-4.814%	22	274	+20.460%
2026-07-02	4.3500	4.5700	4.3500	4.5700	+16.880%	31	243	+14.661%
2026-07-01	3.7500	3.9100	3.7500	3.9100	-2.250%	2	243	+34.015%
2026-06-30	4.0000	4.0000	4.0000	4.0000	-13.043%	1	241	+31.000%
2026-06-26	4.3500	4.6000	4.3500	4.6000	+10.048%	12	241	+13.913%
2026-06-24	4.1800	4.1800	4.1800	4.1800	+8.290%	1	229	+25.359%
2026-06-23	3.1500	3.8600	3.1500	3.8600	-3.258%	2	230	+35.751%
2026-06-18	3.9900	3.9900	3.9900	3.9900	+10.526%	1	230	+31.328%
2026-06-17	3.6500	3.6500	3.6100	3.6100	-2.432%	2	230	+45.152%
2026-06-16	3.7900	3.7900	3.6500	3.7000	-1.333%	13	230	+41.622%
2026-06-12	3.7500	3.7500	3.7000	3.7500	+1.351%	7	220	+39.733%
2026-06-11	4.3000	4.3000	3.7000	3.7000	-12.941%	15	213	+41.622%
2026-06-10	4.3000	4.3000	4.2000	4.2500	-9.958%	8	221	+23.294%
2026-06-09	4.4700	4.7200	4.4700	4.7200	+38.824%	3	225	+11.017%
2026-06-08	3.4000	3.4000	3.4000	3.4000	-20.930%	1	224	+54.118%
2026-06-05	3.6000	4.5000	3.6000	4.3000	+30.303%	27	224	+21.860%
2026-06-04	3.3000	3.3000	3.3000	3.3000	+11.111%	20	249	+58.788%
2026-06-03	3.0000	3.0000	2.9500	2.9700	+3.484%	29	269	+76.431%
2026-06-01	2.9900	3.0000	2.8700	2.8700	-7.717%	8	282	+82.578%
2026-05-28	3.3500	3.3500	3.0900	3.1100	-19.638%	4	277	+68.489%
2026-05-27	3.8700	3.8700	3.8700	3.8700	+12.500%	1	274	+35.401%
2026-05-26	3.4600	3.4600	3.4400	3.4400	-1.714%	11	274	+52.326%
2026-05-22	3.8000	3.8000	3.5000	3.5000	-12.500%	13	263	+49.714%
2026-05-21	4.1700	4.1700	3.9500	4.0000	-13.043%	17	265	+31.000%
2026-05-20	4.7100	4.7100	4.6000	4.6000	-12.214%	2	265	+13.913%
2026-05-19	5.5000	5.5000	5.2300	5.2400	+6.504%	16	246	0.000%
2026-05-15	4.9600	5.0000	4.9200	4.9200	+13.103%	7	246	+6.504%
2026-05-14	4.3500	4.3500	4.3500	4.3500	-3.333%	40	251	+20.460%
2026-05-13	4.7000	4.7000	4.4000	4.5000	-6.445%	18	255	+16.444%
2026-05-12	4.8100	4.8100	4.8100	4.8100	+0.628%	1	255	+8.940%
2026-05-11	4.7000	4.7800	4.7000	4.7800	-14.337%	11	255	+9.623%
2026-05-08	5.8500	5.8500	5.5800	5.5800	+6.286%	18	245	-6.093%
2026-05-07	5.2500	5.2500	5.2500	5.2500	0.000%	25	263	-0.190%
2026-05-06	5.5500	5.5500	5.2500	5.2500	-15.323%	11	238	-0.190%
2026-05-05	6.3000	6.3000	6.1000	6.2000	+1.639%	41	240	-15.484%
2026-05-04	5.9000	6.1200	5.8000	6.1000	-15.395%	8	215	-14.098%
2026-04-30	6.9000	7.2100	6.9000	7.2100	-3.867%	4	213	-27.323%
2026-04-29	7.5000	7.5000	7.5000	7.5000	+3.022%	1	215	-30.133%
2026-04-28	7.2800	7.2800	7.2800	7.2800	-0.952%	5	215	-28.022%
2026-04-27	7.3500	7.3500	7.3500	7.3500	+9.701%	5	210	-28.707%
2026-04-24	6.7000	6.7000	6.7000	6.7000	+0.149%	10	205	-21.791%
2026-04-23	6.6900	6.6900	6.6900	6.6900	+8.078%	1	195	-21.674%
2026-04-22	5.9500	6.1900	5.9500	6.1900	-4.031%	43	195	-15.347%
2026-04-21	6.0500	6.4500	6.0500	6.4500	+5.392%	7	150	-18.760%
2026-04-20	6.1000	6.1200	6.0700	6.1200	-7.692%	3	150	-14.379%
2026-04-17	6.5500	6.6300	6.5500	6.6300	-15.863%	2	152	-20.965%
2026-04-16	7.8800	7.8800	7.8800	7.8800	-4.019%	11	152	-33.503%
2026-04-15	8.2500	8.2500	8.2100	8.2100	-12.660%	2	152	-36.175%
2026-04-14	9.6500	9.6500	9.4000	9.4000	-17.544%	22	152	-44.255%
2026-04-13	11.4000	11.4000	11.4000	11.4000	-1.893%	1	162	-54.035%
2026-04-07	11.6200	11.6200	11.6200	11.6200	+2.109%	9	161	-54.905%
2026-04-06	11.3800	11.3800	11.3800	11.3800	-3.804%	1	161	-53.954%
2026-04-02	11.7100	11.8300	11.7100	11.8300	+3.772%	2	161	-55.706%
2026-04-01	11.4000	11.4000	11.4000	11.4000	-5.000%	5	161	-54.035%
2026-03-31	12.0000	12.0000	12.0000	12.0000	-4.077%	1	156	-56.333%
2026-03-30	12.5100	12.5100	12.5100	12.5100	+23.861%	1	155	-58.114%
2026-03-23	10.1000	10.1000	10.1000	10.1000	+0.498%	1	154	-48.119%
2026-03-18	9.8500	10.0500	9.8500	10.0500	+1.413%	8	154	-47.861%
2026-03-17	9.9100	9.9100	9.9100	9.9100	-3.317%	2	151	-47.124%
2026-03-16	10.2100	10.2500	10.2100	10.2500	+2.500%	2	153	-48.878%
2026-03-12	10.0000	10.0000	10.0000	10.0000	+1.010%	10	151	-47.600%
2026-03-09	9.9000	9.9000	9.9000	9.9000	+5.431%	1	141	-47.071%
2026-03-06	9.4300	9.7100	9.3900	9.3900	+0.643%	28	141	-44.196%
2026-03-05	9.5200	9.8600	9.3200	9.3300	-0.745%	33	169	-43.837%
2026-02-27	8.9800	9.4000	8.9800	9.4000	+12.440%	11	144	-44.255%
2026-02-26	8.3600	8.3600	8.3600	8.3600	-27.744%	5	139	-37.321%
2026-02-24	11.6600	11.6600	11.5700	11.5700	-3.583%	3	134	-54.710%
2026-02-23	11.9000	12.0000	11.9000	12.0000	+9.091%	18	133	-56.333%
2026-02-17	11.3000	11.3600	11.0000	11.0000	-3.084%	34	117	-52.364%
2026-02-13	11.3500	11.3500	11.3500	11.3500	-5.338%	2	88	-53.833%
2026-02-12	11.4100	11.9900	11.4000	11.9900	+14.190%	29	88	-56.297%
2026-02-10	10.5000	10.5000	10.5000	10.5000	0.000%	1	63	-50.095%
2026-02-09	10.5000	10.5000	10.5000	10.5000	-0.943%	1	64	-50.095%
2026-02-06	10.6000	10.6000	10.6000	10.6000	-14.585%	1	63	-50.566%
2026-02-05	11.6700	12.4100	11.6700	12.4100	+15.335%	8	61	-57.776%
2026-02-04	9.9700	10.7600	9.9700	10.7600	+17.853%	26	58	-51.301%
2026-02-03	9.1300	9.1300	9.1300	9.1300	+0.551%	5	33	-42.607%
2026-02-02	9.1500	9.1500	9.0800	9.0800	+7.838%	6	38	-42.291%
2026-01-30	8.4200	8.4200	8.4200	8.4200	+7.949%	1	33	-37.767%
2026-01-27	7.6400	7.8000	7.6400	7.8000	+4.418%	4	32	-32.821%
2026-01-26	7.4700	7.4700	7.4700	7.4700	+4.476%	1	29	-29.853%
2026-01-23	7.1500	7.1500	7.1500	7.1500	-5.921%	2	28	-26.713%
2026-01-21	7.3900	7.6000	7.3900	7.6000	+20.253%	11	27	-31.053%
2026-01-20	6.3200	6.3200	6.3200	6.3200	-2.769%	2	17	-17.089%
2026-01-16	6.5000	6.5000	6.5000	6.5000	-5.797%	5	15	-19.385%
2026-01-14	6.9000	6.9000	6.9000	6.9000	-2.128%	5	15	-24.058%
2026-01-06	7.0500	7.0500	7.0500	7.0500	0.000%	10	10	-25.674%

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