Dark

IONQ20261120P40
IONQ Nov 20 2026 40.00 Put (IONQ261120P00040000)
option OPRA

EOD

Oct 1, 2026

2.80-3.448%(-0.10)192

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.9100	3.0500	2.7000	2.8000	-3.448%	192	3,984	0.000%
2026-09-30	2.5400	2.9200	2.1400	2.9000	-6.452%	98	3,897	-3.448%
2026-09-29	2.7400	3.1200	2.6200	3.1000	+6.897%	315	3,862	-9.677%
2026-09-28	2.7000	2.9000	2.1700	2.9000	+4.317%	191	3,584	-3.448%
2026-09-25	3.1500	3.2000	2.5900	2.7800	-8.852%	227	3,508	+0.719%
2026-09-24	4.1500	4.1500	2.9100	3.0500	-19.737%	260	3,411	-8.197%
2026-09-23	2.9800	4.2500	2.9800	3.8000	-15.556%	547	3,305	-26.316%
2026-09-22	4.5500	4.7500	4.5000	4.5000	-2.174%	35	3,051	-37.778%
2026-09-21	4.6800	4.7000	4.4500	4.6000	-14.019%	107	3,050	-39.130%
2026-09-18	5.0000	5.8000	4.9300	5.3500	+11.458%	32	3,031	-47.664%
2026-09-17	5.7000	5.7000	4.6400	4.8000	-27.820%	183	3,021	-41.667%
2026-09-16	6.4400	6.7000	6.4400	6.6500	+3.906%	58	2,978	-57.895%
2026-09-15	6.4500	6.5500	6.2000	6.4000	+1.749%	190	2,929	-56.250%
2026-09-14	6.1400	6.4000	5.9000	6.2900	-4.697%	183	2,845	-55.485%
2026-09-11	6.7900	6.7900	6.3000	6.6000	-0.752%	66	2,766	-57.576%
2026-09-10	7.0000	7.0000	6.2500	6.6500	+6.400%	89	2,725	-57.895%
2026-09-09	5.9000	6.5000	5.9000	6.2500	+12.613%	782	2,673	-55.200%
2026-09-08	4.6400	5.9000	4.2500	5.5500	-6.723%	260	2,140	-49.550%
2026-09-04	5.7900	6.0000	5.7500	5.9500	-1.653%	91	2,047	-52.941%
2026-09-03	6.2800	6.2800	5.8000	6.0500	-9.431%	202	2,047	-53.719%
2026-09-02	6.7900	6.7900	6.5500	6.6800	-0.743%	47	1,937	-58.084%
2026-09-01	6.6000	6.7300	6.5500	6.7300	+12.167%	34	1,932	-58.395%
2026-08-31	6.3000	6.3000	5.6000	6.0000	-2.439%	142	1,925	-53.333%
2026-08-28	5.8000	6.3000	5.7900	6.1500	+16.698%	211	1,887	-54.472%
2026-08-27	5.4000	5.4000	5.2000	5.2700	-12.893%	111	1,799	-46.869%
2026-08-26	5.8600	6.0500	5.8600	6.0500	+10.603%	107	1,803	-53.719%
2026-08-25	5.3300	5.6000	5.3300	5.4700	+0.367%	36	1,770	-48.812%
2026-08-24	5.1000	5.6000	4.8000	5.4500	+16.702%	88	1,746	-48.624%
2026-08-21	4.9200	5.0000	4.5000	4.6700	-18.641%	100	1,726	-40.043%
2026-08-20	5.4000	6.0300	5.4000	5.7400	+11.673%	107	1,684	-51.220%
2026-08-19	5.1500	5.4000	4.9300	5.1400	+5.544%	33	1,649	-45.525%
2026-08-18	5.1200	5.1200	4.6500	4.8700	+13.256%	41	1,643	-42.505%
2026-08-17	4.6600	4.6600	4.3000	4.3000	-4.444%	8	1,612	-34.884%
2026-08-14	4.7500	4.7600	4.4000	4.5000	-9.457%	12	1,610	-37.778%
2026-08-13	5.1500	5.1500	4.4100	4.9700	-3.495%	52	1,602	-43.662%
2026-08-12	5.4900	5.8100	5.0800	5.1500	-12.860%	31	1,576	-45.631%
2026-08-11	5.9100	5.9100	5.9100	5.9100	-3.273%	5	1,559	-52.623%
2026-08-10	6.4500	6.4500	6.1000	6.1100	+3.559%	39	1,554	-54.173%
2026-08-07	6.6700	7.1000	5.9000	5.9000	-20.805%	62	1,517	-52.542%
2026-08-06	7.5300	7.5300	6.8700	7.4500	-6.875%	527	1,492	-62.416%
2026-08-05	8.0000	8.0000	8.0000	8.0000	+4.987%	1	967	-65.000%
2026-08-04	7.8000	8.3000	7.6200	7.6200	-8.523%	20	967	-63.255%
2026-08-03	8.5200	8.5700	8.3300	8.3300	-16.281%	4	971	-66.387%
2026-07-31	9.8600	9.9500	9.8600	9.9500	-5.328%	23	969	-71.859%
2026-07-30	11.5000	11.5000	10.5100	10.5100	-12.562%	2	948	-73.359%
2026-07-29	12.0900	12.0900	11.9600	12.0200	+5.624%	61	948	-76.705%
2026-07-28	12.0000	12.0500	11.3800	11.3800	+5.860%	3	893	-75.395%
2026-07-27	10.1500	10.7500	10.1500	10.7500	-6.926%	7	894	-73.953%
2026-07-24	11.0000	11.5500	11.0000	11.5500	+7.944%	11	894	-75.758%
2026-07-22	10.7000	10.7000	10.7000	10.7000	-0.465%	5	901	-73.832%
2026-07-21	10.7500	10.7500	10.7500	10.7500	-4.867%	1	896	-73.953%
2026-07-20	10.5400	11.3000	10.5400	11.3000	+3.670%	9	897	-75.221%
2026-07-17	11.8800	11.8800	10.9000	10.9000	-1.357%	16	896	-74.312%
2026-07-16	10.4000	11.1400	10.4000	11.0500	+12.986%	19	912	-74.661%
2026-07-15	8.9700	9.9100	8.9700	9.7800	+7.473%	35	906	-71.370%
2026-07-14	8.6500	9.2400	8.6500	9.1000	-2.151%	40	891	-69.231%
2026-07-13	8.2000	9.3000	8.2000	9.3000	+17.722%	523	886	-69.892%
2026-07-10	7.7500	7.9000	7.7500	7.9000	+7.337%	5	379	-64.557%
2026-07-09	7.2800	7.3600	7.2800	7.3600	-2.258%	2	382	-61.957%
2026-07-08	7.3800	7.5300	7.2800	7.5300	+3.151%	6	380	-62.815%
2026-07-07	7.5200	7.5500	7.1400	7.3000	+20.661%	16	374	-61.644%
2026-07-06	6.5200	6.5200	6.0500	6.0500	-9.701%	4	360	-53.719%
2026-07-02	5.8600	6.7600	5.8600	6.7000	+16.928%	12	358	-58.209%
2026-07-01	5.7000	5.7300	5.7000	5.7300	-2.881%	37	358	-51.134%
2026-06-30	5.6500	5.9000	5.5500	5.9000	+0.855%	10	361	-52.542%
2026-06-29	6.1000	6.1000	5.8500	5.8500	-11.364%	10	361	-52.137%
2026-06-25	6.4900	6.6000	6.4900	6.6000	+12.821%	3	352	-57.576%
2026-06-24	5.7000	5.9000	5.7000	5.8500	+6.364%	4	353	-52.137%
2026-06-23	5.4000	5.5000	5.4000	5.5000	+12.936%	4	351	-49.091%
2026-06-22	5.2200	5.3000	4.8400	4.8700	-16.752%	6	351	-42.505%
2026-06-18	5.7000	5.8500	5.7000	5.8500	+7.143%	13	343	-52.137%
2026-06-17	5.7000	5.7000	5.4600	5.4600	-1.087%	2	343	-48.718%
2026-06-16	5.6300	5.6300	5.5200	5.5200	-0.181%	6	343	-49.275%
2026-06-12	5.5400	5.5400	5.4500	5.5300	-5.470%	62	338	-49.367%
2026-06-11	6.6000	6.6000	5.8500	5.8500	-6.550%	21	336	-52.137%
2026-06-09	5.7500	6.9000	5.7500	6.2600	+28.807%	17	337	-55.272%
2026-06-08	5.4000	5.4000	4.8600	4.8600	-22.240%	56	335	-42.387%
2026-06-05	5.3000	6.2500	5.3000	6.2500	+29.132%	79	299	-55.200%
2026-06-04	4.5600	4.8400	4.5600	4.8400	+10.000%	4	298	-42.149%
2026-06-03	4.2700	4.5000	3.7500	4.4000	+10.000%	13	296	-36.364%
2026-06-02	4.0000	4.0000	4.0000	4.0000	-8.046%	2	296	-30.000%
2026-06-01	4.2500	4.4900	3.9000	4.3500	-0.685%	21	296	-35.632%
2026-05-29	4.6300	4.6300	4.0000	4.3800	-3.311%	12	281	-36.073%
2026-05-28	4.6200	4.6800	4.5300	4.5300	-15.327%	8	271	-38.190%
2026-05-27	5.1900	5.3500	5.1900	5.3500	+2.885%	5	272	-47.664%
2026-05-26	5.0000	5.3000	5.0000	5.2000	-0.952%	3	273	-46.154%
2026-05-22	5.4000	5.4100	5.1500	5.2500	-8.696%	8	272	-46.667%
2026-05-21	5.7000	5.7500	5.6500	5.7500	-23.333%	6	267	-51.304%
2026-05-19	8.2500	8.2500	7.5000	7.5000	-2.975%	19	267	-62.667%
2026-05-18	7.0000	7.8300	7.0000	7.7300	+10.429%	8	259	-63.777%
2026-05-15	7.2000	7.2000	7.0000	7.0000	+13.821%	7	259	-60.000%
2026-05-14	6.4000	6.4000	6.1500	6.1500	-7.240%	42	258	-54.472%
2026-05-13	6.8000	6.8000	6.6300	6.6300	+1.687%	8	213	-57.768%
2026-05-12	6.5200	6.5200	6.5200	6.5200	-19.006%	1	213	-57.055%
2026-05-11	7.2400	8.0500	7.2400	8.0500	+2.548%	2	213	-65.217%
2026-05-08	7.9500	8.3000	7.8300	7.8500	-4.848%	15	212	-64.331%
2026-05-07	7.8000	8.2500	7.8000	8.2500	-1.786%	16	222	-66.061%
2026-05-05	8.6900	8.6900	8.4000	8.4000	-8.894%	6	221	-66.667%
2026-05-01	9.2200	9.2200	9.2200	9.2200	-8.259%	1	217	-69.631%
2026-04-30	9.8500	10.0500	9.8500	10.0500	-3.365%	28	217	-72.139%
2026-04-29	10.4000	10.4000	10.4000	10.4000	+1.563%	1	189	-73.077%
2026-04-27	10.2400	10.2400	10.2400	10.2400	+0.787%	1	188	-72.656%
2026-04-24	10.1600	10.1600	10.1600	10.1600	+0.594%	1	187	-72.441%
2026-04-23	9.2000	10.1000	9.2000	10.1000	+21.687%	2	188	-72.277%
2026-04-22	8.3500	8.3500	8.3000	8.3000	-5.359%	5	186	-66.265%
2026-04-21	8.5000	8.7700	8.5000	8.7700	-3.838%	6	177	-68.073%
2026-04-20	8.5000	9.1200	8.5000	9.1200	-0.762%	105	177	-69.298%
2026-04-17	9.3700	9.3700	9.1700	9.1900	-6.701%	3	78	-69.532%
2026-04-16	9.8500	9.8500	9.8500	9.8500	-10.046%	2	77	-71.574%
2026-04-15	11.0000	11.0300	10.9500	10.9500	-13.780%	6	75	-74.429%
2026-04-14	12.7500	12.7500	12.7000	12.7000	-19.211%	8	71	-77.953%
2026-04-07	15.7200	15.7200	15.7200	15.7200	-1.873%	1	65	-82.188%
2026-04-02	16.0200	16.0200	16.0200	16.0200	+3.689%	1	63	-82.522%
2026-04-01	15.4500	15.4500	15.4500	15.4500	-4.037%	1	63	-81.877%
2026-03-30	16.1000	16.1000	16.1000	16.1000	+4.886%	2	62	-82.609%
2026-03-27	15.4600	15.4600	15.3500	15.3500	+13.536%	3	64	-81.759%
2026-03-24	13.5200	13.5200	13.5200	13.5200	+0.148%	1	61	-79.290%
2026-03-23	13.5000	13.5000	13.5000	13.5000	-9.213%	2	60	-79.259%
2026-03-19	14.8700	14.8700	14.8700	14.8700	+10.970%	1	60	-81.170%
2026-03-18	13.4000	13.4000	13.4000	13.4000	+1.362%	1	60	-79.104%
2026-03-17	13.2500	13.2500	13.2200	13.2200	+1.225%	2	59	-78.820%
2026-03-13	13.0600	13.0600	13.0600	13.0600	-2.755%	2	58	-78.560%
2026-03-12	13.5500	13.5500	13.4300	13.4300	+0.374%	7	56	-79.151%
2026-03-09	13.3800	13.3800	13.3800	13.3800	+10.305%	1	63	-79.073%
2026-03-02	12.1300	12.1300	12.1300	12.1300	-0.655%	1	62	-76.917%
2026-02-27	12.1500	12.2100	12.1500	12.2100	+9.507%	14	62	-77.068%
2026-02-26	11.7000	11.7000	11.1500	11.1500	-27.124%	4	48	-74.888%
2026-02-23	15.5800	15.5800	15.3000	15.3000	+8.357%	7	47	-81.699%
2026-02-18	14.1200	14.1200	14.1200	14.1200	-4.271%	1	40	-80.170%
2026-02-17	14.9000	14.9000	14.7500	14.7500	-2.640%	9	40	-81.017%
2026-02-13	15.4500	15.4500	15.1500	15.1500	-1.942%	12	21	-81.518%
2026-02-12	14.3500	15.4500	14.3500	15.4500	+24.597%	5	21	-81.877%
2026-02-03	12.4000	12.4000	12.4000	12.4000	+3.420%	2	16	-77.419%
2026-02-02	11.9900	11.9900	11.9900	11.9900	-5.591%	1	16	-76.647%
2026-01-30	10.4600	12.7000	10.4600	12.7000	+20.837%	2	15	-77.953%
2026-01-29	10.5100	10.5100	10.5100	10.5100	+3.039%	2	16	-73.359%
2026-01-26	10.1500	10.2000	10.1500	10.2000	+7.368%	2	14	-72.549%
2026-01-15	9.5000	9.5000	9.5000	9.5000	-5.000%	2	13	-70.526%
2026-01-14	11.0500	11.0500	10.0000	10.0000	+15.607%	20	11	-72.000%
2026-01-13	8.6500	8.6500	8.6500	8.6500	0.000%	1	1	-67.630%

.dark-mode .lSBsqT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lSBsqT{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261120P40IONQ Nov 20 2026 40.00 Put (IONQ261120P00040000)option OPRA

IONQ20261120P40
IONQ Nov 20 2026 40.00 Put (IONQ261120P00040000)
option OPRA