Dark

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

EOD

Aug 5, 2026

8.00+4.987%(+0.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	8.0000	8.0000	8.0000	8.0000	+4.987%	1	967	0.000%
2026-08-04	7.8000	8.3000	7.6200	7.6200	-8.523%	20	967	+4.987%
2026-08-03	8.5200	8.5700	8.3300	8.3300	-16.281%	4	971	-3.962%
2026-07-31	9.8600	9.9500	9.8600	9.9500	-5.328%	23	969	-19.598%
2026-07-30	11.5000	11.5000	10.5100	10.5100	-12.562%	2	948	-23.882%
2026-07-29	12.0900	12.0900	11.9600	12.0200	+5.624%	61	948	-33.444%
2026-07-28	12.0000	12.0500	11.3800	11.3800	+5.860%	3	893	-29.701%
2026-07-27	10.1500	10.7500	10.1500	10.7500	-6.926%	7	894	-25.581%
2026-07-24	11.0000	11.5500	11.0000	11.5500	+7.944%	11	894	-30.736%
2026-07-22	10.7000	10.7000	10.7000	10.7000	-0.465%	5	901	-25.234%
2026-07-21	10.7500	10.7500	10.7500	10.7500	-4.867%	1	896	-25.581%
2026-07-20	10.5400	11.3000	10.5400	11.3000	+3.670%	9	897	-29.204%
2026-07-17	11.8800	11.8800	10.9000	10.9000	-1.357%	16	896	-26.606%
2026-07-16	10.4000	11.1400	10.4000	11.0500	+12.986%	19	912	-27.602%
2026-07-15	8.9700	9.9100	8.9700	9.7800	+7.473%	35	906	-18.200%
2026-07-14	8.6500	9.2400	8.6500	9.1000	-2.151%	40	891	-12.088%
2026-07-13	8.2000	9.3000	8.2000	9.3000	+17.722%	523	886	-13.978%
2026-07-10	7.7500	7.9000	7.7500	7.9000	+7.337%	5	379	+1.266%
2026-07-09	7.2800	7.3600	7.2800	7.3600	-2.258%	2	382	+8.696%
2026-07-08	7.3800	7.5300	7.2800	7.5300	+3.151%	6	380	+6.242%
2026-07-07	7.5200	7.5500	7.1400	7.3000	+20.661%	16	374	+9.589%
2026-07-06	6.5200	6.5200	6.0500	6.0500	-9.701%	4	360	+32.231%
2026-07-02	5.8600	6.7600	5.8600	6.7000	+16.928%	12	358	+19.403%
2026-07-01	5.7000	5.7300	5.7000	5.7300	-2.881%	37	358	+39.616%
2026-06-30	5.6500	5.9000	5.5500	5.9000	+0.855%	10	361	+35.593%
2026-06-29	6.1000	6.1000	5.8500	5.8500	-11.364%	10	361	+36.752%
2026-06-25	6.4900	6.6000	6.4900	6.6000	+12.821%	3	352	+21.212%
2026-06-24	5.7000	5.9000	5.7000	5.8500	+6.364%	4	353	+36.752%
2026-06-23	5.4000	5.5000	5.4000	5.5000	+12.936%	4	351	+45.455%
2026-06-22	5.2200	5.3000	4.8400	4.8700	-16.752%	6	351	+64.271%
2026-06-18	5.7000	5.8500	5.7000	5.8500	+7.143%	13	343	+36.752%
2026-06-17	5.7000	5.7000	5.4600	5.4600	-1.087%	2	343	+46.520%
2026-06-16	5.6300	5.6300	5.5200	5.5200	-0.181%	6	343	+44.928%
2026-06-12	5.5400	5.5400	5.4500	5.5300	-5.470%	62	338	+44.665%
2026-06-11	6.6000	6.6000	5.8500	5.8500	-6.550%	21	336	+36.752%
2026-06-09	5.7500	6.9000	5.7500	6.2600	+28.807%	17	337	+27.796%
2026-06-08	5.4000	5.4000	4.8600	4.8600	-22.240%	56	335	+64.609%
2026-06-05	5.3000	6.2500	5.3000	6.2500	+29.132%	79	299	+28.000%
2026-06-04	4.5600	4.8400	4.5600	4.8400	+10.000%	4	298	+65.289%
2026-06-03	4.2700	4.5000	3.7500	4.4000	+10.000%	13	296	+81.818%
2026-06-02	4.0000	4.0000	4.0000	4.0000	-8.046%	2	296	+100.000%
2026-06-01	4.2500	4.4900	3.9000	4.3500	-0.685%	21	296	+83.908%
2026-05-29	4.6300	4.6300	4.0000	4.3800	-3.311%	12	281	+82.648%
2026-05-28	4.6200	4.6800	4.5300	4.5300	-15.327%	8	271	+76.600%
2026-05-27	5.1900	5.3500	5.1900	5.3500	+2.885%	5	272	+49.533%
2026-05-26	5.0000	5.3000	5.0000	5.2000	-0.952%	3	273	+53.846%
2026-05-22	5.4000	5.4100	5.1500	5.2500	-8.696%	8	272	+52.381%
2026-05-21	5.7000	5.7500	5.6500	5.7500	-23.333%	6	267	+39.130%
2026-05-19	8.2500	8.2500	7.5000	7.5000	-2.975%	19	267	+6.667%
2026-05-18	7.0000	7.8300	7.0000	7.7300	+10.429%	8	259	+3.493%
2026-05-15	7.2000	7.2000	7.0000	7.0000	+13.821%	7	259	+14.286%
2026-05-14	6.4000	6.4000	6.1500	6.1500	-7.240%	42	258	+30.081%
2026-05-13	6.8000	6.8000	6.6300	6.6300	+1.687%	8	213	+20.664%
2026-05-12	6.5200	6.5200	6.5200	6.5200	-19.006%	1	213	+22.699%
2026-05-11	7.2400	8.0500	7.2400	8.0500	+2.548%	2	213	-0.621%
2026-05-08	7.9500	8.3000	7.8300	7.8500	-4.848%	15	212	+1.911%
2026-05-07	7.8000	8.2500	7.8000	8.2500	-1.786%	16	222	-3.030%
2026-05-05	8.6900	8.6900	8.4000	8.4000	-8.894%	6	221	-4.762%
2026-05-01	9.2200	9.2200	9.2200	9.2200	-8.259%	1	217	-13.232%
2026-04-30	9.8500	10.0500	9.8500	10.0500	-3.365%	28	217	-20.398%
2026-04-29	10.4000	10.4000	10.4000	10.4000	+1.563%	1	189	-23.077%
2026-04-27	10.2400	10.2400	10.2400	10.2400	+0.787%	1	188	-21.875%
2026-04-24	10.1600	10.1600	10.1600	10.1600	+0.594%	1	187	-21.260%
2026-04-23	9.2000	10.1000	9.2000	10.1000	+21.687%	2	188	-20.792%
2026-04-22	8.3500	8.3500	8.3000	8.3000	-5.359%	5	186	-3.614%
2026-04-21	8.5000	8.7700	8.5000	8.7700	-3.838%	6	177	-8.780%
2026-04-20	8.5000	9.1200	8.5000	9.1200	-0.762%	105	177	-12.281%
2026-04-17	9.3700	9.3700	9.1700	9.1900	-6.701%	3	78	-12.949%
2026-04-16	9.8500	9.8500	9.8500	9.8500	-10.046%	2	77	-18.782%
2026-04-15	11.0000	11.0300	10.9500	10.9500	-13.780%	6	75	-26.941%
2026-04-14	12.7500	12.7500	12.7000	12.7000	-19.211%	8	71	-37.008%
2026-04-07	15.7200	15.7200	15.7200	15.7200	-1.873%	1	65	-49.109%
2026-04-02	16.0200	16.0200	16.0200	16.0200	+3.689%	1	63	-50.062%
2026-04-01	15.4500	15.4500	15.4500	15.4500	-4.037%	1	63	-48.220%
2026-03-30	16.1000	16.1000	16.1000	16.1000	+4.886%	2	62	-50.311%
2026-03-27	15.4600	15.4600	15.3500	15.3500	+13.536%	3	64	-47.883%
2026-03-24	13.5200	13.5200	13.5200	13.5200	+0.148%	1	61	-40.828%
2026-03-23	13.5000	13.5000	13.5000	13.5000	-9.213%	2	60	-40.741%
2026-03-19	14.8700	14.8700	14.8700	14.8700	+10.970%	1	60	-46.200%
2026-03-18	13.4000	13.4000	13.4000	13.4000	+1.362%	1	60	-40.299%
2026-03-17	13.2500	13.2500	13.2200	13.2200	+1.225%	2	59	-39.486%
2026-03-13	13.0600	13.0600	13.0600	13.0600	-2.755%	2	58	-38.744%
2026-03-12	13.5500	13.5500	13.4300	13.4300	+0.374%	7	56	-40.432%
2026-03-09	13.3800	13.3800	13.3800	13.3800	+10.305%	1	63	-40.209%
2026-03-02	12.1300	12.1300	12.1300	12.1300	-0.655%	1	62	-34.048%
2026-02-27	12.1500	12.2100	12.1500	12.2100	+9.507%	14	62	-34.480%
2026-02-26	11.7000	11.7000	11.1500	11.1500	-27.124%	4	48	-28.251%
2026-02-23	15.5800	15.5800	15.3000	15.3000	+8.357%	7	47	-47.712%
2026-02-18	14.1200	14.1200	14.1200	14.1200	-4.271%	1	40	-43.343%
2026-02-17	14.9000	14.9000	14.7500	14.7500	-2.640%	9	40	-45.763%
2026-02-13	15.4500	15.4500	15.1500	15.1500	-1.942%	12	21	-47.195%
2026-02-12	14.3500	15.4500	14.3500	15.4500	+24.597%	5	21	-48.220%
2026-02-03	12.4000	12.4000	12.4000	12.4000	+3.420%	2	16	-35.484%
2026-02-02	11.9900	11.9900	11.9900	11.9900	-5.591%	1	16	-33.278%
2026-01-30	10.4600	12.7000	10.4600	12.7000	+20.837%	2	15	-37.008%
2026-01-29	10.5100	10.5100	10.5100	10.5100	+3.039%	2	16	-23.882%
2026-01-26	10.1500	10.2000	10.1500	10.2000	+7.368%	2	14	-21.569%
2026-01-15	9.5000	9.5000	9.5000	9.5000	-5.000%	2	13	-15.789%
2026-01-14	11.0500	11.0500	10.0000	10.0000	+15.607%	20	11	-20.000%
2026-01-13	8.6500	8.6500	8.6500	8.6500	0.000%	1	1	-7.514%

.dark-mode .nBr4tS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nBr4tS{ 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