Dark

IONQ20270115C10
IONQ Jan 15 2027 10.00 Call (IONQ270115C00010000)
option OPRA

EOD

Sep 23, 2026

32.95+8.281%(+2.52)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	32.9100	32.9500	32.9100	32.9500	+8.281%	6	1,112	0.000%
2026-09-22	30.4300	30.4300	30.4300	30.4300	+10.655%	1	1,113	+8.281%
2026-09-11	27.5000	27.5000	27.5000	27.5000	-5.983%	2	1,113	+19.818%
2026-09-04	29.2500	29.2500	29.2500	29.2500	-10.496%	5	1,113	+12.650%
2026-08-27	32.6000	32.6800	32.6000	32.6800	+3.878%	6	1,113	+0.826%
2026-08-24	31.4600	31.4600	31.4600	31.4600	-14.301%	1	1,113	+4.736%
2026-08-14	36.7100	36.7100	36.7100	36.7100	+8.193%	2	1,114	-10.242%
2026-08-12	33.9300	33.9300	33.9300	33.9300	+0.385%	2	1,114	-2.888%
2026-08-11	33.8000	33.8000	33.8000	33.8000	+2.146%	1	1,116	-2.515%
2026-08-10	33.0900	33.0900	33.0900	33.0900	+2.732%	2	1,116	-0.423%
2026-08-07	32.2100	32.2100	32.2100	32.2100	+24.219%	10	1,118	+2.297%
2026-07-27	25.9300	25.9300	25.9300	25.9300	+10.059%	1	1,128	+27.073%
2026-07-24	23.5700	23.5700	23.5600	23.5600	-20.593%	2	1,128	+39.856%
2026-07-14	30.5600	30.5600	29.5000	29.6700	-12.089%	7	1,127	+11.055%
2026-07-10	33.7500	33.7500	33.7500	33.7500	-4.065%	1	1,123	-2.370%
2026-07-08	36.5000	36.5000	35.1800	35.1800	-1.814%	11	1,124	-6.339%
2026-07-07	35.8600	35.8600	35.8300	35.8300	-19.736%	20	1,134	-8.038%
2026-06-24	44.6400	44.6400	44.6400	44.6400	-0.290%	1	1,149	-26.187%
2026-06-18	44.7700	44.7700	44.7700	44.7700	-16.318%	73	1,150	-26.402%
2026-06-15	53.5000	53.5000	53.5000	53.5000	+15.227%	1	1,150	-38.411%
2026-06-09	46.5000	46.5000	46.4300	46.4300	-1.443%	3	1,150	-29.033%
2026-06-05	49.0000	49.0000	47.1100	47.1100	-18.985%	3	1,148	-30.057%
2026-06-03	58.5000	58.5000	58.1400	58.1500	-3.501%	22	1,148	-43.336%
2026-06-02	60.2600	60.2600	60.2600	60.2600	+0.433%	5	1,144	-45.320%
2026-06-01	61.7600	61.7600	60.0000	60.0000	+0.705%	11	1,147	-45.083%
2026-05-28	60.9600	60.9600	59.4800	59.5800	+7.351%	31	1,148	-44.696%
2026-05-27	55.8000	55.8000	55.5000	55.5000	+1.555%	3	1,148	-40.631%
2026-05-22	53.1000	54.6500	53.1000	54.6500	+27.093%	21	1,148	-39.707%
2026-05-20	43.0000	43.0000	43.0000	43.0000	+15.591%	1	1,148	-23.372%
2026-05-19	36.7400	37.2000	35.5000	37.2000	-13.186%	12	1,158	-11.425%
2026-05-15	43.1500	43.1500	42.8500	42.8500	-5.824%	2	1,158	-23.104%
2026-05-14	45.5000	45.5000	45.5000	45.5000	+0.731%	50	1,157	-27.582%
2026-05-12	44.4000	45.1700	43.4300	45.1700	-5.896%	36	1,182	-27.053%
2026-05-11	44.0000	48.0000	44.0000	48.0000	+24.546%	5	1,182	-31.354%
2026-05-08	37.2000	38.6000	36.5000	38.5400	-6.456%	52	1,148	-14.504%
2026-05-07	41.2000	41.2000	41.2000	41.2000	+2.360%	1	1,112	-20.024%
2026-05-06	40.2500	40.2500	40.2500	40.2500	+4.140%	1	1,112	-18.137%
2026-05-05	38.6500	38.6500	38.6500	38.6500	+3.067%	1	1,112	-14.748%
2026-05-04	37.2500	37.5000	37.2500	37.5000	+2.459%	2	1,111	-12.133%
2026-05-01	36.5500	36.6000	36.5500	36.6000	+11.927%	29	1,109	-9.973%
2026-04-27	32.7000	32.7000	32.7000	32.7000	-0.457%	1	1,109	+0.765%
2026-04-24	32.8100	32.8500	32.8100	32.8500	-1.940%	4	1,109	+0.304%
2026-04-23	34.5000	34.5000	33.5000	33.5000	-13.926%	27	1,110	-1.642%
2026-04-20	38.0000	38.9200	37.0400	38.9200	+10.161%	4	1,103	-15.339%
2026-04-17	35.5000	35.5000	35.3300	35.3300	+9.550%	5	1,104	-6.736%
2026-04-16	31.8500	32.2500	31.8500	32.2500	-2.273%	2	1,104	+2.171%
2026-04-15	30.7000	33.0000	30.5700	33.0000	+31.213%	11	1,103	-0.152%
2026-04-14	24.3300	25.3000	24.3300	25.1500	+28.316%	4	1,102	+31.014%
2026-04-13	19.6000	19.6000	19.6000	19.6000	-2.000%	1	1,099	+68.112%
2026-04-10	20.0000	20.0000	20.0000	20.0000	+5.541%	3	1,098	+64.750%
2026-04-09	19.3000	19.3000	18.5000	18.9500	-15.402%	12	1,097	+73.879%
2026-04-08	21.6500	22.4000	21.6500	22.4000	+12.281%	3	1,106	+47.098%
2026-04-02	19.9500	19.9500	19.9500	19.9500	-1.384%	1	1,104	+65.163%
2026-04-01	20.2300	20.2300	20.2300	20.2300	+13.972%	1	1,104	+62.877%
2026-03-30	18.4000	18.4000	17.7500	17.7500	-15.877%	12	1,104	+85.634%
2026-03-27	21.1000	21.1000	21.1000	21.1000	-4.178%	1	1,093	+56.161%
2026-03-26	22.2000	22.2000	22.0200	22.0200	-8.593%	7	1,093	+49.637%
2026-03-23	24.2100	24.2100	24.0900	24.0900	+6.829%	4	1,097	+36.779%
2026-03-20	22.5500	22.5500	22.5500	22.5500	+2.268%	3	1,096	+46.120%
2026-03-19	22.0500	22.0500	22.0500	22.0500	-6.170%	1	1,096	+49.433%
2026-03-16	23.5000	23.5000	23.5000	23.5000	-4.935%	6	1,096	+40.213%
2026-03-13	24.7200	24.7200	24.7200	24.7200	-1.120%	1	1,096	+33.293%
2026-03-11	25.0000	25.0000	25.0000	25.0000	-10.394%	4	1,095	+31.800%
2026-03-05	27.9000	27.9000	27.9000	27.9000	-2.413%	3	1,095	+18.100%
2026-03-03	28.9200	28.9200	28.5900	28.5900	+25.395%	88	1,095	+15.250%
2026-02-24	22.8000	22.8000	22.8000	22.8000	-5.785%	1	1,150	+44.518%
2026-02-19	23.8500	24.2000	23.8500	24.2000	-3.968%	3	1,150	+36.157%
2026-02-18	25.2000	25.2000	25.2000	25.2000	+2.941%	1	1,151	+30.754%
2026-02-17	24.4800	24.4800	24.4800	24.4800	-1.962%	1	1,151	+34.600%
2026-02-13	24.9700	24.9700	24.9700	24.9700	+10.978%	1	1,149	+31.958%
2026-02-05	23.4400	23.4400	22.5000	22.5000	-10.000%	4	1,149	+46.444%
2026-02-04	26.3000	26.3000	25.0000	25.0000	-12.831%	4	1,146	+31.800%
2026-02-03	28.8000	28.9600	28.3200	28.6800	-3.402%	5	1,142	+14.888%
2026-02-02	29.6900	29.6900	29.6900	29.6900	-13.060%	1	1,138	+10.980%
2026-01-29	34.1500	34.1500	34.1500	34.1500	-10.132%	5	1,138	-3.514%
2026-01-22	38.0000	38.0000	38.0000	38.0000	+2.703%	1	1,143	-13.289%
2026-01-21	37.0000	37.0000	37.0000	37.0000	-12.674%	1	1,143	-10.946%
2026-01-16	42.3800	42.3800	42.3700	42.3700	+5.032%	20	1,134	-22.233%
2026-01-15	40.3000	40.3400	39.5300	40.3400	-5.571%	105	1,134	-18.319%
2026-01-08	41.7200	42.7300	41.7200	42.7200	+3.188%	30	1,039	-22.870%
2026-01-07	41.4000	41.4000	41.4000	41.4000	+13.115%	1	1,024	-20.411%
2025-12-31	36.6000	36.6000	36.6000	36.6000	-3.046%	1	1,025	-9.973%
2025-12-26	37.7500	37.7500	37.7500	37.7500	-6.095%	2	1,025	-12.715%
2025-12-24	40.2000	40.2000	40.2000	40.2000	-9.663%	1	1,026	-18.035%
2025-12-22	44.5000	44.5000	44.5000	44.5000	+8.537%	5	1,026	-25.955%
2025-12-04	41.0000	41.0000	41.0000	41.0000	+10.871%	2	1,026	-19.634%
2025-12-03	37.6000	37.6000	36.9800	36.9800	-7.342%	3	1,028	-10.898%
2025-11-28	39.9100	39.9100	39.9100	39.9100	+5.862%	1	1,031	-17.439%
2025-11-25	37.7500	37.8000	37.7000	37.7000	+8.178%	4	1,031	-12.599%
2025-11-20	34.8500	34.8500	34.8500	34.8500	-11.772%	5	1,029	-5.452%
2025-11-14	39.5000	39.5000	39.5000	39.5000	+6.757%	1	1,034	-16.582%
2025-11-13	37.0000	37.0000	37.0000	37.0000	-18.860%	1	1,033	-10.946%
2025-11-11	45.6000	45.6000	45.6000	45.6000	-5.941%	1	1,033	-27.741%
2025-11-07	44.3000	48.4800	44.3000	48.4800	+1.211%	3	1,033	-32.034%
2025-11-06	47.9000	47.9000	47.9000	47.9000	-3.232%	1	1,033	-31.211%
2025-11-03	50.3500	50.3500	49.5000	49.5000	-8.044%	2	1,033	-33.434%
2025-10-31	53.8300	53.8300	53.8300	53.8300	-0.315%	1	1,033	-38.789%
2025-10-27	54.0000	54.0000	54.0000	54.0000	+1.983%	1	1,035	-38.981%
2025-10-23	52.9500	52.9500	52.9500	52.9500	+17.667%	5	1,035	-37.771%
2025-10-22	48.0000	48.0000	45.0000	45.0000	-15.414%	3	1,030	-26.778%
2025-10-20	53.2000	53.2000	53.2000	53.2000	-1.390%	1	1,032	-38.064%
2025-10-17	55.5000	55.5000	53.8500	53.9500	-5.748%	33	1,033	-38.925%
2025-10-16	58.0000	58.1000	57.2400	57.2400	-8.781%	34	1,039	-42.435%
2025-10-15	62.7500	62.7500	62.7500	62.7500	-11.470%	1	1,008	-47.490%
2025-10-14	67.0000	70.9200	67.0000	70.8800	+5.288%	88	1,008	-53.513%
2025-10-08	67.4900	67.5900	67.3200	67.3200	-2.969%	9	946	-51.055%
2025-10-07	69.2000	69.3800	69.2000	69.3800	+1.285%	92	1,020	-52.508%
2025-10-06	65.6000	68.5000	65.6000	68.5000	+7.031%	3	1,020	-51.898%
2025-10-03	64.0000	64.0000	64.0000	64.0000	+10.535%	1	1,023	-48.516%
2025-10-02	57.9000	57.9000	57.9000	57.9000	+10.181%	1	1,023	-43.092%
2025-10-01	53.0000	55.0000	51.5000	52.5500	+1.742%	18	1,024	-37.298%
2025-09-30	54.0300	54.0300	51.6500	51.6500	-6.987%	5	1,024	-36.205%
2025-09-29	55.6000	55.6000	55.2500	55.5300	-8.593%	7	1,024	-40.663%
2025-09-25	59.9500	62.3000	59.7000	60.7500	-7.955%	6	1,021	-45.761%
2025-09-24	66.0000	66.0000	65.9300	66.0000	+2.326%	93	1,024	-50.076%
2025-09-23	64.7500	64.7500	64.5000	64.5000	+2.170%	3	941	-48.915%
2025-09-22	61.1700	63.6000	61.1700	63.1300	+3.289%	73	941	-47.806%
2025-09-19	60.2500	61.1200	59.5000	61.1200	+2.723%	12	959	-46.090%
2025-09-18	57.6000	60.3500	57.6000	59.5000	+5.403%	72	957	-44.622%
2025-09-17	55.0000	56.4500	53.6000	56.4500	+11.782%	92	960	-41.630%
2025-09-15	50.3500	50.5000	50.3500	50.5000	+8.954%	80	984	-34.752%
2025-09-12	39.6000	46.3500	39.6000	46.3500	+24.597%	124	923	-28.910%
2025-09-11	37.2000	37.2000	37.2000	37.2000	+6.286%	1	940	-11.425%
2025-09-10	35.0000	35.0000	35.0000	35.0000	+4.696%	1	940	-5.857%
2025-09-09	33.4400	33.6300	33.4300	33.4300	+3.179%	4	941	-1.436%
2025-09-05	32.4000	32.4000	32.4000	32.4000	-4.114%	50	939	+1.698%
2025-08-29	33.7900	33.7900	33.7900	33.7900	+1.168%	3	892	-2.486%
2025-08-27	33.4000	33.4000	33.4000	33.4000	+11.296%	2	892	-1.347%
2025-08-26	30.0100	30.0100	30.0100	30.0100	-2.597%	2	894	+9.797%
2025-08-25	30.7000	30.8100	30.2800	30.8100	-0.805%	3	894	+6.946%
2025-08-22	30.2900	31.0600	30.2900	31.0600	+9.947%	3	893	+6.085%
2025-08-21	28.2500	28.2500	28.2500	28.2500	0.000%	2	894	+16.637%
2025-08-20	28.2000	28.2500	26.5400	28.2500	+0.785%	35	892	+16.637%
2025-08-19	28.6000	28.6000	28.0300	28.0300	-10.447%	6	923	+17.553%
2025-08-14	31.3000	31.3000	31.3000	31.3000	-6.147%	1	921	+5.272%
2025-08-13	33.3500	33.3500	33.3500	33.3500	-4.194%	1	922	-1.199%
2025-08-12	34.8100	34.8100	34.8100	34.8100	-2.356%	1	922	-5.343%
2025-08-11	35.4000	35.6500	35.4000	35.6500	+8.689%	2	922	-7.574%
2025-08-08	33.3000	33.3000	32.8000	32.8000	-1.885%	2	922	+0.457%
2025-08-05	33.0000	33.4300	32.9800	33.4300	+9.967%	7	922	-1.436%
2025-08-04	30.4000	30.4000	30.4000	30.4000	-5.882%	1	927	+8.388%
2025-07-30	32.3000	32.3000	32.3000	32.3000	-4.664%	1	927	+2.012%
2025-07-28	33.8800	33.8800	33.8800	33.8800	-2.363%	1	927	-2.745%
2025-07-25	34.7000	34.7000	34.7000	34.7000	+0.726%	2	928	-5.043%
2025-07-24	34.4500	34.4500	34.4500	34.4500	+1.473%	1	928	-4.354%
2025-07-23	33.9500	33.9500	33.9500	33.9500	+2.723%	2	927	-2.946%
2025-07-22	33.0000	33.0500	33.0000	33.0500	-8.194%	11	925	-0.303%
2025-07-21	36.8000	36.8000	36.0000	36.0000	-5.263%	3	935	-8.472%
2025-07-18	37.0000	38.0000	37.0000	38.0000	+7.193%	12	937	-13.289%
2025-07-17	35.4500	35.4500	35.4500	35.4500	+4.265%	2	936	-7.052%
2025-07-16	34.0000	34.0000	34.0000	34.0000	+1.040%	1	938	-3.088%
2025-07-14	33.6500	33.6500	33.6500	33.6500	-3.857%	1	938	-2.080%
2025-07-11	35.0000	35.0000	35.0000	35.0000	-4.110%	1	938	-5.857%
2025-07-09	36.8500	36.8500	36.5000	36.5000	-1.484%	7	937	-9.726%
2025-07-08	38.8000	38.8000	37.0500	37.0500	-1.463%	4	936	-11.066%
2025-07-03	35.7000	37.6000	35.7000	37.6000	+13.767%	2	934	-12.367%
2025-07-02	33.0500	33.0500	33.0500	33.0500	-5.517%	1	934	-0.303%
2025-06-30	34.5300	34.9800	33.8500	34.9800	+9.312%	22	934	-5.803%
2025-06-27	32.9500	32.9500	32.0000	32.0000	-2.736%	6	919	+2.969%
2025-06-26	32.9000	32.9000	32.9000	32.9000	+2.333%	1	918	+0.152%
2025-06-25	32.1500	32.1500	32.1500	32.1500	-0.618%	5	919	+2.488%
2025-06-23	29.7700	32.3500	29.7700	32.3500	+0.968%	3	919	+1.855%
2025-06-20	31.3000	32.0400	31.3000	32.0400	+4.706%	12	918	+2.840%
2025-06-18	30.6000	30.6000	30.6000	30.6000	+3.030%	2	919	+7.680%
2025-06-17	29.7000	29.7000	29.7000	29.7000	-2.623%	3	919	+10.943%
2025-06-16	30.5000	30.5000	30.5000	30.5000	-4.239%	1	919	+8.033%
2025-06-11	33.7200	33.7200	31.8500	31.8500	+6.167%	12	920	+3.454%
2025-06-05	29.1000	30.0000	29.1000	30.0000	-3.661%	2	920	+9.833%
2025-06-04	31.1400	31.1400	31.1400	31.1400	-1.143%	1	920	+5.812%
2025-06-03	32.4000	32.4000	31.5000	31.5000	+3.110%	2	920	+4.603%
2025-06-02	31.5000	31.5000	30.5500	30.5500	-4.382%	6	921	+7.856%
2025-05-30	31.8100	32.0000	30.0000	31.9500	-12.824%	144	923	+3.130%
2025-05-29	36.6500	36.6500	36.6500	36.6500	-1.611%	3	923	-10.095%
2025-05-28	36.8000	37.2500	36.8000	37.2500	-2.128%	4	923	-11.544%
2025-05-27	34.6000	38.4700	34.6000	38.0600	-2.410%	9	923	-13.426%
2025-05-23	36.8000	39.0000	36.8000	39.0000	-1.639%	282	1,062	-15.513%
2025-05-22	29.7900	39.6500	29.7900	39.6500	+37.197%	173	1,062	-16.898%
2025-05-21	28.9000	28.9000	28.9000	28.9000	+6.250%	1	1,033	+14.014%
2025-05-19	27.2000	27.2000	27.2000	27.2000	+0.741%	137	1,032	+21.140%
2025-05-16	27.0000	27.0000	27.0000	27.0000	+6.719%	2	895	+22.037%
2025-05-15	25.3000	25.3000	25.3000	25.3000	+1.119%	3	895	+30.237%
2025-05-13	25.0200	25.0200	25.0200	25.0200	-1.882%	3	892	+31.695%
2025-05-12	25.2200	25.5000	25.2200	25.5000	-0.039%	5	895	+29.216%
2025-05-08	22.0000	25.5500	22.0000	25.5100	+18.872%	11	895	+29.165%
2025-05-07	21.4600	21.4600	21.4600	21.4600	-0.186%	2	893	+53.541%
2025-05-06	21.5000	21.5000	21.5000	21.5000	-6.114%	1	893	+53.256%
2025-05-05	22.9000	22.9000	22.9000	22.9000	-2.137%	1	893	+43.886%
2025-05-02	22.8500	23.4000	22.8500	23.4000	+14.146%	8	894	+40.812%
2025-05-01	20.5000	20.5000	20.5000	20.5000	-6.818%	1	894	+60.732%
2025-04-28	22.0000	22.0000	22.0000	22.0000	0.000%	1	893	+49.773%
2025-04-25	22.0000	22.0000	22.0000	22.0000	+7.474%	2	894	+49.773%
2025-04-23	20.0000	20.4700	19.7500	20.4700	+10.649%	21	893	+60.967%
2025-04-22	18.7500	18.9000	18.5000	18.5000	+7.558%	50	913	+78.108%
2025-04-21	16.8500	17.2000	16.8500	17.2000	-4.972%	22	943	+91.570%
2025-04-17	19.0200	19.0200	18.1000	18.1000	+3.370%	7	938	+82.044%
2025-04-16	17.5100	17.5100	17.5100	17.5100	-7.745%	3	938	+88.178%
2025-04-15	18.9800	18.9800	18.9800	18.9800	+1.933%	1	938	+73.604%
2025-04-14	19.0000	19.0000	18.6200	18.6200	+3.444%	2	937	+76.960%
2025-04-10	19.5000	19.5000	18.0000	18.0000	-16.279%	6	936	+83.056%
2025-04-09	15.6200	21.5000	15.6200	21.5000	+36.856%	7	933	+53.256%
2025-04-07	13.6000	15.7600	13.6000	15.7100	+10.246%	24	928	+109.739%
2025-04-04	13.7600	14.3800	13.7600	14.2500	-10.377%	12	934	+131.228%
2025-04-03	15.9000	15.9000	15.9000	15.9000	-11.814%	2	931	+107.233%
2025-04-02	16.2500	18.3000	16.2500	18.0300	+12.829%	6	929	+82.751%
2025-03-31	15.9800	15.9800	15.9800	15.9800	+1.589%	1	926	+106.195%
2025-03-28	15.2200	15.9300	15.2200	15.7300	-12.611%	30	926	+109.472%
2025-03-27	18.0000	18.0000	18.0000	18.0000	-2.439%	2	936	+83.056%
2025-03-25	18.3300	18.4500	17.6000	18.4500	-0.270%	18	936	+78.591%
2025-03-24	18.4300	18.5000	18.4300	18.5000	+11.648%	2	951	+78.108%
2025-03-19	15.8000	16.5700	15.8000	16.5700	+1.969%	12	952	+98.853%
2025-03-18	15.9500	16.7000	15.9500	16.2500	-12.162%	12	940	+102.769%
2025-03-17	17.4700	18.7500	17.4700	18.5000	+2.210%	60	932	+78.108%
2025-03-14	15.8400	18.1900	15.8400	18.1000	+22.629%	26	915	+82.044%
2025-03-13	14.7600	14.7600	14.7600	14.7600	+26.695%	2	913	+123.238%
2025-03-11	13.8000	13.8000	11.6500	11.6500	-5.668%	4	913	+182.833%
2025-03-10	12.4000	12.4000	12.0000	12.3500	-12.100%	30	913	+166.802%
2025-03-07	14.0500	14.0500	14.0500	14.0500	+1.079%	2	919	+134.520%
2025-03-06	14.5000	14.8500	13.9000	13.9000	-11.352%	29	919	+137.050%
2025-03-04	15.0000	15.6800	14.3500	15.6800	-4.970%	11	920	+110.140%
2025-03-03	16.5000	16.5000	16.5000	16.5000	-6.780%	3	924	+99.697%
2025-02-28	16.9400	18.0700	16.1000	17.7000	-7.135%	20	927	+86.158%
2025-02-27	19.6500	19.6500	19.0600	19.0600	-14.911%	3	928	+72.875%
2025-02-26	23.1400	23.2500	22.4000	22.4000	+6.667%	3	927	+47.098%
2025-02-25	22.0000	22.1000	21.0000	21.0000	-13.043%	12	927	+56.905%
2025-02-24	24.1500	24.1500	24.1500	24.1500	0.000%	25	937	+36.439%
2025-02-21	24.1000	24.1500	24.0000	24.1500	-8.868%	16	929	+36.439%
2025-02-20	26.5000	26.5000	26.5000	26.5000	-3.461%	25	931	+24.340%
2025-02-19	27.0000	27.4500	27.0000	27.4500	+9.363%	2	956	+20.036%
2025-02-18	27.9600	27.9600	25.1000	25.1000	-18.718%	72	957	+31.275%
2025-02-11	30.5300	30.8800	30.5300	30.8800	-10.363%	10	965	+6.703%
2025-02-10	34.6000	34.6000	34.4500	34.4500	+6.327%	4	960	-4.354%
2025-02-07	32.4000	32.4000	32.4000	32.4000	-5.069%	8	964	+1.698%
2025-02-04	34.5000	34.5500	34.0000	34.1300	+1.729%	6	964	-3.457%
2025-02-03	33.5500	33.5500	33.5500	33.5500	+0.751%	2	963	-1.788%
2025-01-30	33.3000	33.3000	33.3000	33.3000	+3.738%	2	964	-1.051%
2025-01-29	31.6800	32.1000	31.6800	32.1000	+5.592%	7	964	+2.648%
2025-01-28	32.0100	32.0100	29.3000	30.4000	-0.491%	6	964	+8.388%
2025-01-27	31.6900	33.4400	30.2800	30.5500	-7.704%	5	963	+7.856%
2025-01-24	33.4000	33.5600	33.1000	33.1000	-3.555%	90	963	-0.453%
2025-01-22	35.7900	35.7900	33.5000	34.3200	-1.943%	36	962	-3.992%
2025-01-21	35.0000	35.0000	35.0000	35.0000	+8.359%	1	945	-5.857%
2025-01-16	31.0000	32.4000	30.8000	32.3000	-3.148%	13	945	+2.012%
2025-01-15	30.3500	33.3500	29.0800	33.3500	+45.000%	85	954	-1.199%
2025-01-14	21.4700	23.0000	21.4700	23.0000	+8.491%	18	891	+43.261%
2025-01-13	23.0000	25.0000	21.2000	21.2000	-15.940%	7	890	+55.425%
2025-01-10	23.5000	25.6200	22.5300	25.2200	+10.857%	122	896	+30.650%
2025-01-08	29.8500	30.4000	19.6600	22.7500	-45.833%	114	1,000	+44.835%
2025-01-07	43.0000	43.0000	40.0000	42.0000	-1.176%	11	1,000	-21.548%
2025-01-06	39.2000	43.7500	39.2000	42.5000	+28.983%	469	995	-22.471%
2025-01-02	32.3500	32.9500	32.3500	32.9500	-3.145%	2	1,004	0.000%
2024-12-31	33.6200	34.0200	33.4800	34.0200	-8.252%	38	1,035	-3.145%
2024-12-30	34.3900	37.0800	34.3900	37.0800	-3.337%	8	1,035	-11.138%
2024-12-27	38.3600	38.3600	38.3600	38.3600	-2.218%	20	1,033	-14.103%
2024-12-26	37.5000	39.2300	37.5000	39.2300	+13.875%	5	1,033	-16.008%
2024-12-23	34.0000	34.4500	34.0000	34.4500	-10.519%	3	1,032	-4.354%
2024-12-20	31.2300	38.5000	31.2300	38.5000	+28.591%	19	1,033	-14.416%
2024-12-19	29.0200	29.9400	29.0200	29.9400	-4.131%	104	1,028	+10.053%
2024-12-18	35.0000	35.0000	31.2300	31.2300	-8.093%	36	1,128	+5.508%
2024-12-17	34.4900	34.7600	31.7000	33.9800	+4.877%	54	1,138	-3.031%
2024-12-16	25.8000	33.8500	25.8000	32.4000	+24.281%	20	1,189	+1.698%
2024-12-13	24.0000	26.4500	24.0000	26.0700	+10.936%	18	1,197	+26.390%
2024-12-11	23.5000	23.7800	21.2000	23.5000	-8.667%	31	1,196	+40.213%
2024-12-10	26.0000	26.0000	25.3000	25.7300	-4.527%	7	1,204	+28.061%
2024-12-09	27.9000	28.5000	26.6600	26.9500	-7.832%	20	1,209	+22.263%
2024-12-06	28.4100	29.2400	28.4100	29.2400	+15.345%	10	1,189	+12.688%
2024-12-04	26.0500	26.0500	25.3500	25.3500	+9.267%	6	1,194	+29.980%
2024-12-03	24.2500	24.6000	23.2000	23.2000	-2.521%	45	1,198	+42.026%
2024-12-02	28.1500	28.1500	23.8000	23.8000	-15.453%	39	1,229	+38.445%
2024-11-29	24.6000	28.6000	24.6000	28.1500	+19.584%	52	1,198	+17.052%
2024-11-27	23.1500	23.5400	21.0100	23.5400	+3.700%	22	1,200	+39.975%
2024-11-26	24.5000	24.5000	22.5000	22.7000	+1.385%	11	1,200	+45.154%
2024-11-25	24.0000	25.5000	22.3500	22.3900	-9.205%	43	1,197	+47.164%
2024-11-22	22.9500	24.6600	22.9500	24.6600	-0.884%	88	1,199	+33.617%
2024-11-21	21.9500	24.8800	20.9000	24.8800	+18.476%	80	1,198	+32.436%
2024-11-20	20.5000	22.0000	20.0000	21.0000	+4.843%	24	1,189	+56.905%
2024-11-19	17.1000	20.1500	17.1000	20.0300	+16.453%	116	1,171	+64.503%
2024-11-18	16.9500	17.5000	14.0000	17.2000	-17.664%	123	1,193	+91.570%
2024-11-15	18.6500	22.0000	18.6500	20.8900	+13.164%	58	1,143	+57.731%
2024-11-14	19.0000	19.0000	18.0000	18.4600	-0.431%	29	1,148	+78.494%
2024-11-13	16.0000	19.6000	16.0000	18.5400	+21.733%	420	1,136	+77.724%
2024-11-12	15.5000	15.8500	15.0000	15.2300	+3.254%	85	1,083	+116.349%
2024-11-11	13.5000	14.7500	13.5000	14.7500	-10.552%	64	1,007	+123.390%
2024-11-08	16.2300	17.0000	14.5000	16.4900	+19.927%	262	1,008	+99.818%
2024-11-07	10.0000	14.2000	10.0000	13.7500	+47.849%	281	1,117	+139.636%
2024-11-06	8.7000	9.3000	8.4000	9.3000	+14.815%	17	1,282	+254.301%
2024-11-05	8.1500	8.6500	8.0600	8.1000	+8.000%	36	1,287	+306.790%
2024-11-04	7.2200	7.8000	7.2200	7.5000	-2.597%	19	1,281	+339.333%
2024-11-01	8.1000	8.1000	7.7000	7.7000	-8.333%	36	1,282	+327.922%
2024-10-31	9.0000	9.0000	8.0100	8.4000	-16.000%	249	1,285	+292.262%
2024-10-30	9.1000	10.0000	9.1000	10.0000	+6.952%	6	1,295	+229.500%
2024-10-29	10.2200	10.2200	9.0500	9.3500	-11.709%	43	1,294	+252.406%
2024-10-28	10.1000	11.2200	9.5500	10.5900	+9.627%	186	1,304	+211.143%
2024-10-25	9.2000	9.6600	9.2000	9.6600	+13.514%	76	1,375	+241.097%
2024-10-24	8.4000	8.9000	8.1000	8.5100	+9.103%	20	1,379	+287.192%
2024-10-23	8.2700	8.7500	7.3500	7.8000	-1.266%	152	1,379	+322.436%
2024-10-22	7.5000	7.9000	7.0000	7.9000	+1.282%	160	1,388	+317.089%
2024-10-21	6.1000	7.9800	6.1000	7.8000	+42.857%	320	1,449	+322.436%
2024-10-18	6.3000	6.3000	5.4600	5.4600	-5.862%	64	1,310	+503.480%
2024-10-17	5.4000	5.8000	5.2800	5.8000	+5.455%	86	1,295	+468.103%
2024-10-16	4.4000	5.8500	4.4000	5.5000	+22.222%	188	1,264	+499.091%
2024-10-15	4.5500	4.8500	4.5000	4.5000	+3.448%	41	1,277	+632.222%
2024-10-14	4.4000	4.5000	4.2900	4.3500	-2.247%	12	1,277	+657.471%
2024-10-11	3.8500	4.5000	3.8000	4.4500	+17.105%	238	1,277	+640.449%
2024-10-10	3.6100	3.9700	3.6100	3.8000	+1.333%	156	1,293	+767.105%
2024-10-09	3.9500	4.0000	3.6500	3.7500	-2.597%	608	1,299	+778.667%
2024-10-08	3.9500	4.0500	3.7400	3.8500	+10.000%	540	1,076	+755.844%
2024-10-07	4.1000	4.1000	3.4500	3.5000	-4.632%	29	660	+841.429%
2024-10-04	3.7000	3.7500	3.5700	3.6700	+6.377%	194	650	+797.820%
2024-10-03	3.6500	3.6500	3.4500	3.4500	-1.709%	3	641	+855.072%
2024-10-02	3.0000	3.8000	3.0000	3.5100	+25.357%	296	640	+838.746%
2024-10-01	3.0500	3.0500	2.7100	2.8000	-9.677%	76	389	+1,076.786%
2024-09-30	3.7500	3.7500	3.1000	3.1000	-23.077%	102	359	+962.903%
2024-09-27	4.3000	4.3500	3.7500	4.0300	+55.000%	362	337	+717.618%
2024-09-26	2.8500	2.8500	2.6000	2.6000	0.000%	10	206	+1,167.308%
2024-09-25	3.0000	3.0000	2.6000	2.6000	-19.003%	6	206	+1,167.308%
2024-09-24	3.2100	3.2100	3.2100	3.2100	+12.632%	2	202	+926.480%
2024-09-20	2.8000	2.8500	2.8000	2.8500	+5.556%	204	202	+1,056.140%
2024-09-19	3.0000	3.0000	2.6500	2.7000	-10.000%	200	200	+1,120.370%
2024-09-18	3.0000	3.0000	3.0000	3.0000	0.000%	100	100	+998.333%

.dark-mode .bBrv9m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bBrv9m{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115C10IONQ Jan 15 2027 10.00 Call (IONQ270115C00010000)option OPRA

IONQ20270115C10
IONQ Jan 15 2027 10.00 Call (IONQ270115C00010000)
option OPRA