Dark

IONQ20261120P50
IONQ Nov 20 2026 50.00 Put (IONQ261120P00050000)
option OPRA

EOD

Oct 1, 2026

8.72+1.395%(+0.12)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.9900	9.0700	8.6700	8.7200	+1.395%	27	1,430	0.000%
2026-09-30	7.9000	8.6000	7.8200	8.6000	-3.911%	8	1,449	+1.395%
2026-09-29	8.1600	9.0000	8.1600	8.9500	+7.443%	40	1,443	-2.570%
2026-09-28	7.2500	8.3300	7.0800	8.3300	+1.709%	31	1,423	+4.682%
2026-09-25	9.0000	9.0500	7.7500	8.1900	-5.536%	88	1,412	+6.471%
2026-09-24	10.6800	10.6800	8.5000	8.6700	-13.731%	37	1,449	+0.577%
2026-09-23	10.2000	10.2000	9.7900	10.0500	-13.734%	58	1,444	-13.234%
2026-09-22	11.2000	11.6500	11.2000	11.6500	+3.280%	3	1,420	-25.150%
2026-09-21	11.5700	11.5700	11.2800	11.2800	-11.529%	16	1,418	-22.695%
2026-09-18	13.2500	13.2500	12.7500	12.7500	+8.974%	8	1,408	-31.608%
2026-09-17	13.2500	13.2500	11.7000	11.7000	-20.946%	4	1,403	-25.470%
2026-09-16	14.3300	14.8000	14.0000	14.8000	+4.225%	25	1,399	-41.081%
2026-09-15	13.8600	14.2100	13.8500	14.2000	+4.029%	6	1,376	-38.592%
2026-09-14	13.3300	13.6500	13.3300	13.6500	-2.500%	5	1,377	-36.117%
2026-09-11	14.3000	14.3000	14.0000	14.0000	-2.778%	2	1,376	-37.714%
2026-09-10	14.0000	14.4000	14.0000	14.4000	+15.849%	10	1,374	-39.444%
2026-09-08	11.0700	12.4300	10.3000	12.4300	-3.643%	49	1,370	-29.847%
2026-09-04	12.9000	12.9000	12.9000	12.9000	-1.225%	1	1,335	-32.403%
2026-09-03	13.3200	13.3200	13.0600	13.0600	-9.431%	11	1,335	-33.231%
2026-09-02	14.4200	14.4200	14.4200	14.4200	+3.369%	1	1,334	-39.528%
2026-09-01	13.4000	14.0500	13.4000	13.9500	+6.326%	4	1,333	-37.491%
2026-08-28	13.1200	13.5000	13.1200	13.1200	+12.137%	4	1,330	-33.537%
2026-08-27	11.9300	11.9300	11.7000	11.7000	+0.171%	4	1,334	-25.470%
2026-08-25	11.6800	11.6800	11.6800	11.6800	-3.471%	1	1,334	-25.342%
2026-08-24	11.8500	12.1000	11.8500	12.1000	+13.615%	29	1,333	-27.934%
2026-08-21	10.6500	10.6500	10.6500	10.6500	-11.618%	6	1,334	-18.122%
2026-08-20	12.2500	12.8000	12.0500	12.0500	+5.609%	8	1,336	-27.635%
2026-08-19	11.4400	11.4400	11.4100	11.4100	+17.266%	6	1,329	-23.576%
2026-08-17	10.2700	10.2700	9.7200	9.7300	-5.534%	4	1,333	-10.380%
2026-08-14	10.2700	10.3200	10.2700	10.3000	-3.738%	3	1,332	-15.340%
2026-08-13	9.8300	10.7000	9.8300	10.7000	-3.604%	6	1,329	-18.505%
2026-08-12	11.1000	11.1000	11.1000	11.1000	-9.388%	1	1,323	-21.441%
2026-08-11	12.2500	12.2500	12.2500	12.2500	-1.448%	1	1,324	-28.816%
2026-08-07	12.4300	12.4300	12.4300	12.4300	-12.403%	1	1,323	-29.847%
2026-08-04	14.2500	14.2500	14.1900	14.1900	-6.951%	4	1,322	-38.548%
2026-08-03	16.5900	16.5900	15.2500	15.2500	-12.356%	18	1,322	-42.820%
2026-07-31	17.4000	17.4000	17.4000	17.4000	-5.177%	1	1,316	-49.885%
2026-07-30	18.3500	18.3500	18.3500	18.3500	-8.570%	10	1,317	-52.480%
2026-07-29	19.7100	20.2500	19.7100	20.0700	+5.521%	3	1,307	-56.552%
2026-07-24	19.0200	19.0200	19.0200	19.0200	+0.902%	1	1,306	-54.154%
2026-07-23	18.8500	18.8500	18.8500	18.8500	+4.548%	3	1,305	-53.740%
2026-07-22	17.9800	18.0300	17.9800	18.0300	-4.350%	40	1,302	-51.636%
2026-07-20	18.7500	18.8500	18.4300	18.8500	+1.399%	8	1,262	-53.740%
2026-07-17	19.6000	19.6200	17.7500	18.5900	+4.204%	19	1,254	-53.093%
2026-07-16	17.0800	17.8400	17.0800	17.8400	+3.902%	5	1,240	-51.121%
2026-07-15	16.7500	17.1700	16.7500	17.1700	+12.149%	6	1,235	-49.214%
2026-07-14	15.3100	15.3100	15.3100	15.3100	+9.986%	2	1,233	-43.044%
2026-07-10	13.9000	14.1000	13.4000	13.9200	+4.662%	59	1,231	-37.356%
2026-07-09	13.3000	13.3000	13.3000	13.3000	-1.481%	52	1,219	-34.436%
2026-07-08	13.3800	13.6500	13.3800	13.5000	+3.687%	15	1,219	-35.407%
2026-07-07	13.0200	13.0200	13.0200	13.0200	+10.997%	1	1,220	-33.026%
2026-07-06	11.8300	11.8300	11.4000	11.7300	-3.852%	6	1,219	-25.661%
2026-07-02	11.6500	12.2000	11.6500	12.2000	+10.909%	6	1,215	-28.525%
2026-07-01	10.9600	11.0000	10.4000	11.0000	+3.286%	61	1,215	-20.727%
2026-06-30	10.2500	10.6600	10.2000	10.6500	-3.182%	64	1,211	-18.122%
2026-06-29	11.0000	11.0000	11.0000	11.0000	-4.348%	1	1,151	-20.727%
2026-06-26	12.4000	12.4000	11.4700	11.5000	-2.128%	9	1,151	-24.174%
2026-06-25	11.3100	11.7500	11.3100	11.7500	+3.524%	4	1,154	-25.787%
2026-06-24	11.0500	11.3500	11.0500	11.3500	+26.251%	7	1,151	-23.172%
2026-06-22	9.9000	9.9000	8.9900	8.9900	-16.759%	6	1,152	-3.003%
2026-06-18	10.8000	10.8000	10.8000	10.8000	+2.857%	1	1,146	-19.259%
2026-06-11	10.9000	10.9000	10.5000	10.5000	-7.080%	2	1,146	-16.952%
2026-06-09	10.5200	11.4500	10.5000	11.3000	+22.162%	20	1,146	-22.832%
2026-06-08	9.9500	9.9500	9.2500	9.2500	-15.371%	3	1,142	-5.730%
2026-06-05	10.0000	11.3000	9.7500	10.9300	+30.119%	55	1,142	-20.220%
2026-06-03	8.4000	8.4000	8.4000	8.4000	+2.439%	1	1,138	+3.810%
2026-06-02	8.2000	8.2000	8.1500	8.2000	+3.797%	8	1,139	+6.341%
2026-06-01	7.9000	7.9000	7.9000	7.9000	+0.637%	1	1,142	+10.380%
2026-05-29	8.5500	8.7500	7.8500	7.8500	-5.535%	8	1,141	+11.083%
2026-05-28	8.8800	8.8800	8.3100	8.3100	-11.218%	3	1,138	+4.934%
2026-05-27	9.7000	9.7500	9.0800	9.3600	-5.455%	214	1,138	-6.838%
2026-05-26	9.9000	9.9000	9.9000	9.9000	+4.430%	3	1,264	-11.919%
2026-05-22	9.6800	10.0800	9.3500	9.4800	-10.142%	29	1,261	-8.017%
2026-05-21	10.4200	10.5500	10.3000	10.5500	-24.373%	10	1,262	-17.346%
2026-05-19	14.0400	14.0400	13.9500	13.9500	+7.308%	2	1,262	-37.491%
2026-05-18	13.0000	13.0000	13.0000	13.0000	+7.884%	2	1,257	-32.923%
2026-05-15	12.1000	12.1000	12.0500	12.0500	+9.446%	6	1,257	-27.635%
2026-05-14	11.6500	11.6500	10.6500	11.0100	-2.046%	1,011	1,252	-20.799%
2026-05-12	11.2400	11.2400	11.2400	11.2400	-2.261%	2	267	-22.420%
2026-05-11	12.1000	12.1000	11.5000	11.5000	-17.740%	10	267	-24.174%
2026-05-08	13.9800	13.9800	13.9800	13.9800	+0.215%	2	264	-37.625%
2026-05-07	13.9500	13.9500	13.9500	13.9500	-2.311%	15	262	-37.491%
2026-05-04	14.2800	14.2800	14.2800	14.2800	-4.545%	1	247	-38.936%
2026-04-20	14.9600	14.9600	14.9600	14.9600	+0.067%	8	248	-41.711%
2026-04-17	14.9500	14.9500	14.9500	14.9500	-13.584%	1	240	-41.672%
2026-04-15	17.3000	17.3000	17.3000	17.3000	-12.626%	1	239	-49.595%
2026-04-14	19.8000	19.8000	19.8000	19.8000	-15.852%	14	239	-55.960%
2026-04-10	23.5300	23.5300	23.5300	23.5300	-5.083%	2	239	-62.941%
2026-03-30	24.3000	24.7900	24.3000	24.7900	+2.143%	21	237	-64.825%
2026-03-27	23.7800	24.2700	23.7800	24.2700	+16.683%	205	257	-64.071%
2026-03-17	20.8000	20.8000	20.8000	20.8000	+6.285%	1	53	-58.077%
2026-03-10	19.7300	19.7300	19.5700	19.5700	-5.778%	2	52	-55.442%
2026-03-09	20.7700	20.7700	20.7700	20.7700	+5.058%	1	53	-58.016%
2026-03-03	19.7700	19.7700	19.7700	19.7700	+1.074%	2	53	-55.893%
2026-02-27	19.5600	19.5600	19.5600	19.5600	+10.822%	14	52	-55.419%
2026-02-26	17.6500	17.6500	17.6500	17.6500	-18.626%	14	52	-50.595%
2026-02-25	21.6900	21.6900	21.6900	21.6900	-5.614%	12	27	-59.797%
2026-02-24	22.9800	22.9800	22.9800	22.9800	+4.218%	1	27	-62.054%
2026-02-17	22.0500	22.0500	22.0500	22.0500	-8.960%	1	26	-60.454%
2026-02-05	24.2200	24.2200	24.2200	24.2200	+18.146%	20	25	-63.997%
2026-02-04	20.5000	20.5000	20.5000	20.5000	+7.895%	10	5	-57.463%
2026-02-02	19.0000	19.0000	19.0000	19.0000	+3.768%	10	12	-54.105%
2026-01-30	18.3100	18.3100	18.3100	18.3100	+25.411%	1	2	-52.376%
2026-01-12	14.6000	14.6000	14.6000	14.6000	0.000%	1	1	-40.274%

.dark-mode .v4HZVF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v4HZVF{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261120P50IONQ Nov 20 2026 50.00 Put (IONQ261120P00050000)option OPRA

IONQ20261120P50
IONQ Nov 20 2026 50.00 Put (IONQ261120P00050000)
option OPRA