Dark

IONQ20261120P45
IONQ Nov 20 2026 45.00 Put (IONQ261120P00045000)
option OPRA

EOD

Oct 1, 2026

5.33-0.374%(-0.02)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.7000	5.7000	5.0000	5.3300	-0.374%	37	1,569	0.000%
2026-09-30	4.8500	5.5400	4.6000	5.3500	-3.604%	78	1,576	-0.374%
2026-09-29	5.2200	5.5500	5.2200	5.5500	+5.714%	14	1,527	-3.964%
2026-09-28	5.0700	5.2500	4.2400	5.2500	+1.744%	215	1,527	+1.524%
2026-09-25	5.5600	5.6500	4.8000	5.1600	-7.527%	194	1,344	+3.295%
2026-09-24	6.6500	6.7100	5.3800	5.5800	-13.488%	505	1,277	-4.480%
2026-09-23	4.8800	6.8200	4.8800	6.4500	-17.834%	76	1,088	-17.364%
2026-09-22	7.9000	7.9000	7.8500	7.8500	+1.290%	11	1,081	-32.102%
2026-09-21	7.8700	8.0100	7.7000	7.7500	-10.920%	46	1,079	-31.226%
2026-09-18	9.2800	9.2800	8.7000	8.7000	+10.127%	4	1,058	-38.736%
2026-09-17	8.5000	8.5000	7.7500	7.9000	-22.927%	68	1,057	-32.532%
2026-09-16	10.1000	10.2700	10.1000	10.2500	+1.485%	6	1,005	-48.000%
2026-09-15	9.8500	10.1000	9.8500	10.1000	+3.061%	3	1,003	-47.228%
2026-09-14	9.8000	9.8000	9.3300	9.8000	-3.638%	23	1,001	-45.612%
2026-09-11	10.1000	10.3000	9.9300	10.1700	+4.415%	8	988	-47.591%
2026-09-10	9.7400	9.7400	9.7400	9.7400	+4.506%	1	984	-45.277%
2026-09-09	9.3100	9.9000	9.2000	9.3200	+4.719%	20	985	-42.811%
2026-09-08	7.2600	9.1500	6.7000	8.9000	-2.732%	140	990	-40.112%
2026-09-04	9.1800	9.1800	9.1500	9.1500	+0.109%	3	890	-41.749%
2026-09-03	9.1300	9.1400	9.1300	9.1400	-8.600%	2	890	-41.685%
2026-09-02	10.5900	10.5900	10.0000	10.0000	-1.575%	25	888	-46.700%
2026-09-01	10.1500	10.1600	10.1000	10.1600	+6.387%	4	868	-47.539%
2026-08-31	9.1000	9.5500	8.8000	9.5500	-0.728%	91	870	-44.188%
2026-08-28	9.2000	9.6200	9.0500	9.6200	+18.765%	11	794	-44.595%
2026-08-27	8.1000	8.1000	8.1000	8.1000	-10.497%	17	799	-34.198%
2026-08-26	9.0500	9.1500	9.0000	9.0500	+6.848%	19	795	-41.105%
2026-08-25	8.6700	8.6700	8.4000	8.4700	-0.353%	55	785	-37.072%
2026-08-24	8.4000	8.6500	8.2500	8.5000	+14.865%	56	774	-37.294%
2026-08-21	7.6200	7.6200	7.4000	7.4000	-14.451%	76	756	-27.973%
2026-08-20	8.3300	8.7200	8.3300	8.6500	+10.755%	7	742	-38.382%
2026-08-19	8.2400	8.5000	7.8000	7.8100	+8.472%	22	737	-31.754%
2026-08-18	7.5700	7.5700	7.2000	7.2000	+4.348%	61	740	-25.972%
2026-08-17	7.1000	7.1000	6.7000	6.9000	-1.146%	32	715	-22.754%
2026-08-14	7.2500	7.3500	6.9800	6.9800	-10.167%	35	690	-23.639%
2026-08-13	7.4300	7.7700	6.8500	7.7700	-1.646%	27	656	-31.403%
2026-08-12	8.6000	8.8100	7.8000	7.9000	-11.236%	35	646	-32.532%
2026-08-11	8.8500	8.9000	8.8500	8.9000	-1.657%	3	632	-40.112%
2026-08-10	9.2000	9.2500	9.0000	9.0500	+2.260%	55	629	-41.105%
2026-08-07	9.8800	9.8800	8.8500	8.8500	-16.272%	10	574	-39.774%
2026-08-06	10.2000	10.6100	10.2000	10.5700	-5.877%	82	565	-49.574%
2026-08-05	11.3800	11.3800	11.0000	11.2300	+5.446%	60	485	-52.538%
2026-08-04	11.4400	11.4400	10.5300	10.6500	-8.190%	70	431	-49.953%
2026-08-03	12.8000	12.8500	11.6000	11.6000	-14.706%	37	363	-54.052%
2026-07-31	13.6000	13.6000	13.6000	13.6000	-11.111%	1	364	-60.809%
2026-07-30	15.3000	15.3000	15.3000	15.3000	-2.795%	1	364	-65.163%
2026-07-29	15.7000	15.7400	15.7000	15.7400	+9.916%	3	364	-66.137%
2026-07-27	14.5600	14.5600	13.5500	14.3200	-6.710%	11	364	-62.779%
2026-07-24	15.3500	15.3500	15.3500	15.3500	+0.458%	3	364	-65.277%
2026-07-23	15.2800	15.2800	15.2800	15.2800	+4.658%	1	364	-65.118%
2026-07-22	14.2400	14.6000	14.1000	14.6000	+3.546%	19	364	-63.493%
2026-07-21	14.1000	14.1000	14.1000	14.1000	-3.093%	1	357	-62.199%
2026-07-17	15.2300	15.2300	14.5500	14.5500	+0.276%	9	356	-63.368%
2026-07-16	13.5100	14.5100	13.5100	14.5100	+9.098%	4	353	-63.267%
2026-07-15	13.1000	13.5300	13.1000	13.3000	+7.258%	9	353	-59.925%
2026-07-14	12.2500	12.6000	12.2500	12.4000	-1.116%	59	346	-57.016%
2026-07-13	11.5900	12.6000	11.5900	12.5400	+18.863%	7	312	-57.496%
2026-07-10	11.0000	11.0000	10.5500	10.5500	+3.736%	8	311	-49.479%
2026-07-09	10.2000	10.2000	10.1500	10.1700	-2.023%	53	308	-47.591%
2026-07-08	10.5800	10.5800	10.3800	10.3800	+3.490%	35	259	-48.651%
2026-07-07	10.4500	10.4500	9.8500	10.0300	+16.628%	15	227	-46.859%
2026-07-06	8.6000	8.6000	8.6000	8.6000	-7.027%	1	225	-38.023%
2026-07-02	7.9000	9.5500	7.9000	9.2500	+12.805%	8	222	-42.378%
2026-07-01	8.1500	8.2500	8.0000	8.2000	+2.500%	5	222	-35.000%
2026-06-30	7.6600	8.0000	7.6600	8.0000	-11.111%	5	221	-33.375%
2026-06-25	9.0000	9.0500	9.0000	9.0000	+5.263%	18	220	-40.778%
2026-06-24	8.3000	8.5500	8.3000	8.5500	+14.000%	11	220	-37.661%
2026-06-23	7.5500	7.5500	7.5000	7.5000	+7.143%	4	221	-28.933%
2026-06-22	7.0000	7.0000	7.0000	7.0000	-9.677%	1	220	-23.857%
2026-06-16	7.7500	7.7500	7.7500	7.7500	+15.499%	2	219	-31.226%
2026-06-15	6.7100	6.7100	6.7100	6.7100	-13.419%	1	221	-20.566%
2026-06-12	7.7500	7.7500	7.7500	7.7500	+3.333%	1	221	-31.226%
2026-06-11	8.3000	8.3000	7.5000	7.5000	-9.091%	129	221	-28.933%
2026-06-10	8.3500	8.3500	8.2000	8.2500	-4.624%	8	152	-35.394%
2026-06-09	8.0500	9.0000	8.0500	8.6500	+26.093%	4	144	-38.382%
2026-06-08	7.2000	7.2000	6.7000	6.8600	-19.766%	24	144	-22.303%
2026-06-05	7.4000	8.5500	7.4000	8.5500	+34.646%	5	129	-37.661%
2026-06-04	6.0500	6.3500	6.0500	6.3500	+0.158%	32	127	-16.063%
2026-06-03	5.8600	6.3400	5.8600	6.3400	+3.934%	13	106	-15.931%
2026-06-02	6.1000	6.1000	6.1000	6.1000	+5.172%	1	112	-12.623%
2026-06-01	5.8000	5.8000	5.8000	5.8000	-7.643%	3	112	-8.103%
2026-05-28	6.4000	6.4000	6.2800	6.2800	-14.558%	8	109	-15.127%
2026-05-27	7.3500	7.3500	7.3500	7.3500	-0.271%	1	103	-27.483%
2026-05-26	7.3700	7.3700	7.3700	7.3700	+3.511%	1	102	-27.680%
2026-05-22	7.7300	7.7300	7.0700	7.1200	-11.333%	3	102	-25.140%
2026-05-21	8.1500	8.1500	8.0300	8.0300	-17.302%	2	100	-33.624%
2026-05-20	9.7100	9.7100	9.7100	9.7100	-11.727%	1	100	-45.108%
2026-05-19	11.2200	11.2200	11.0000	11.0000	+4.265%	2	100	-51.545%
2026-05-18	10.5500	10.5500	10.5500	10.5500	+6.137%	1	100	-49.479%
2026-05-15	9.6000	9.9400	9.6000	9.9400	+14.781%	3	100	-46.378%
2026-05-14	8.7500	8.8000	8.4000	8.6600	-6.479%	18	97	-38.453%
2026-05-12	9.1000	9.2600	9.1000	9.2600	+6.682%	4	99	-42.441%
2026-05-11	10.2700	10.2700	8.6800	8.6800	-21.802%	10	99	-38.594%
2026-05-08	10.7500	11.1000	10.7500	11.1000	-1.333%	3	96	-51.982%
2026-05-07	9.8500	11.2500	9.8500	11.2500	+15.385%	5	94	-52.622%
2026-05-06	10.6200	10.6200	9.7500	9.7500	-10.550%	9	89	-45.333%
2026-05-04	10.9200	10.9400	10.9000	10.9000	-6.438%	7	81	-51.101%
2026-05-01	11.6500	11.6500	11.6500	11.6500	-9.409%	15	66	-54.249%
2026-04-28	13.4000	13.4000	12.8600	12.8600	-4.952%	2	66	-58.554%
2026-04-27	13.4600	13.5300	13.4600	13.5300	+16.638%	2	65	-60.606%
2026-04-22	11.6000	11.6000	11.6000	11.6000	+3.111%	2	67	-54.052%
2026-04-21	11.3000	11.3000	11.2500	11.2500	-3.599%	3	64	-52.622%
2026-04-20	11.6000	11.6700	11.6000	11.6700	-4.657%	9	64	-54.327%
2026-04-17	12.4800	12.4800	12.2400	12.2400	-2.080%	2	56	-56.454%
2026-04-16	12.5000	12.5000	12.5000	12.5000	-8.291%	10	56	-57.360%
2026-04-15	13.7000	13.8000	13.6300	13.6300	-31.370%	6	50	-60.895%
2026-04-13	19.8600	19.8600	19.8600	19.8600	+3.169%	1	44	-73.162%
2026-04-07	20.1500	20.1500	19.2500	19.2500	+11.594%	15	43	-72.312%
2026-03-23	17.2500	17.2500	17.2500	17.2500	+0.877%	1	32	-69.101%
2026-03-18	17.1000	17.1000	17.1000	17.1000	+1.484%	1	31	-68.830%
2026-03-17	16.9000	16.9000	16.8500	16.8500	+1.506%	2	30	-68.368%
2026-03-09	16.9000	16.9000	16.6000	16.6000	-14.433%	21	28	-67.892%
2026-02-12	19.1500	19.4000	19.0200	19.4000	+0.258%	3	8	-72.526%
2026-02-06	19.3500	19.3500	19.3500	19.3500	+2.544%	1	6	-72.455%
2026-02-05	18.8700	18.8700	18.8700	18.8700	+6.912%	1	6	-71.754%
2026-02-04	17.6500	17.6500	17.6500	17.6500	+11.216%	1	6	-69.802%
2026-02-03	15.8700	15.8700	15.8700	15.8700	+21.609%	1	5	-66.415%
2026-01-21	12.5000	13.0500	12.5000	13.0500	+4.904%	3	5	-59.157%
2026-01-16	12.4400	12.4400	12.4400	12.4400	+2.471%	2	2	-57.154%
2026-01-15	12.1400	12.1400	12.1400	12.1400	0.000%	2	2	-56.096%

.dark-mode .qkdWX3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qkdWX3{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261120P45IONQ Nov 20 2026 45.00 Put (IONQ261120P00045000)option OPRA

IONQ20261120P45
IONQ Nov 20 2026 45.00 Put (IONQ261120P00045000)
option OPRA