Dark

IONQ20270115C15
IONQ Jan 15 2027 15.00 Call (IONQ270115C00015000)
option OPRA

EOD

Aug 4, 2026

26.51+15.815%(+3.62)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	26.5100	26.5100	26.5100	26.5100	+15.815%	5	736	0.000%
2026-07-31	22.8900	22.8900	22.8900	22.8900	+6.416%	2	741	+15.815%
2026-07-21	21.2500	21.5100	21.2500	21.5100	+2.673%	2	743	+23.245%
2026-07-20	21.0500	21.0500	20.9500	20.9500	-1.551%	9	743	+26.539%
2026-07-17	21.2800	21.2800	21.2800	21.2800	-5.212%	1	738	+24.577%
2026-07-16	22.4500	22.4500	22.4500	22.4500	-9.549%	2	738	+18.085%
2026-07-13	24.8100	24.8200	24.8100	24.8200	-18.889%	10	736	+6.809%
2026-07-08	30.6000	30.6000	30.6000	30.6000	-20.725%	1	746	-13.366%
2026-06-30	38.6000	38.6000	38.6000	38.6000	-3.741%	1	746	-31.321%
2026-06-09	40.1000	40.1000	40.1000	40.1000	-7.433%	1	746	-33.890%
2026-06-05	43.3200	43.3200	43.3200	43.3200	-22.767%	5	746	-38.804%
2026-06-01	56.1500	56.1500	56.0500	56.0900	+3.774%	10	746	-52.737%
2026-05-29	54.0500	54.0500	53.9500	54.0500	+3.544%	9	741	-50.953%
2026-05-28	52.2000	52.2000	52.2000	52.2000	+4.777%	1	738	-49.215%
2026-05-22	48.0000	50.0000	47.8500	49.8200	+16.266%	65	738	-46.788%
2026-05-21	45.6000	45.6000	42.8500	42.8500	+12.763%	2	715	-38.133%
2026-05-20	38.0000	38.0000	38.0000	38.0000	-5.000%	1	715	-30.237%
2026-05-13	40.0000	40.0000	40.0000	40.0000	+14.286%	1	716	-33.725%
2026-05-08	35.0000	35.0000	35.0000	35.0000	-5.405%	1	716	-24.257%
2026-05-07	37.0000	37.0000	37.0000	37.0000	-0.431%	3	716	-28.351%
2026-05-06	36.2500	37.1600	36.2500	37.1600	+16.819%	2	716	-28.660%
2026-05-01	31.8300	31.8300	31.8100	31.8100	+7.213%	5	723	-16.661%
2026-04-30	29.6700	29.6700	29.6700	29.6700	+3.200%	5	723	-10.650%
2026-04-24	29.0300	29.0300	28.5600	28.7500	-11.647%	11	718	-7.791%
2026-04-23	32.5400	32.5400	32.5400	32.5400	-4.294%	1	725	-18.531%
2026-04-22	34.2200	34.2200	33.8200	34.0000	-1.306%	5	724	-22.029%
2026-04-20	34.4500	34.4500	34.4500	34.4500	+11.489%	10	727	-23.048%
2026-04-17	30.6900	30.9000	30.6900	30.9000	-0.323%	9	717	-14.207%
2026-04-16	30.1500	31.0000	30.1500	31.0000	+7.490%	4	720	-14.484%
2026-04-15	25.7500	28.8400	25.7500	28.8400	+27.498%	6	721	-8.079%
2026-04-14	21.2500	22.6200	21.2500	22.6200	+43.619%	47	722	+17.197%
2026-04-10	15.8300	15.8300	15.7500	15.7500	+3.618%	3	766	+68.317%
2026-04-09	15.5100	16.0000	15.2000	15.2000	-8.873%	56	766	+74.408%
2026-04-08	17.5300	17.5300	16.6000	16.6800	+12.323%	13	710	+58.933%
2026-04-07	15.0100	15.4300	14.8500	14.8500	-4.808%	27	721	+78.519%
2026-04-02	15.6000	15.6000	15.6000	15.6000	+4.000%	1	703	+69.936%
2026-04-01	16.2200	16.6000	15.0000	15.0000	+2.041%	5	703	+76.733%
2026-03-30	14.8000	14.8000	14.3000	14.7000	-3.796%	9	701	+80.340%
2026-03-27	16.0000	16.0000	15.2800	15.2800	-20.334%	6	695	+73.495%
2026-03-19	19.1800	19.1800	19.1800	19.1800	-4.767%	1	694	+38.217%
2026-03-16	20.1400	20.1400	20.1400	20.1400	-0.297%	5	693	+31.629%
2026-03-12	20.4500	20.4500	20.2000	20.2000	-3.810%	5	695	+31.238%
2026-03-11	21.1700	21.3500	21.0000	21.0000	-7.448%	6	698	+26.238%
2026-03-10	22.6900	22.6900	22.6900	22.6900	+2.207%	2	696	+16.836%
2026-03-05	22.2000	22.2000	22.2000	22.2000	-7.692%	5	695	+19.414%
2026-03-04	24.3200	24.3200	24.0500	24.0500	-9.993%	3	700	+10.229%
2026-02-26	26.7400	26.8300	26.7200	26.7200	+44.432%	4	702	-0.786%
2026-02-24	18.5000	18.5000	18.5000	18.5000	-7.960%	1	701	+43.297%
2026-02-20	20.1000	20.1000	20.1000	20.1000	-0.985%	1	700	+31.891%
2026-02-19	20.3000	20.3000	20.3000	20.3000	-3.791%	3	700	+30.591%
2026-02-13	19.5800	21.1000	19.5800	21.1000	+10.878%	2	699	+25.640%
2026-02-12	19.6500	19.6500	19.0300	19.0300	-19.874%	4	699	+39.306%
2026-02-10	23.7000	23.7500	23.7000	23.7500	+4.626%	2	701	+11.621%
2026-02-09	22.7000	22.7000	22.7000	22.7000	-2.155%	2	701	+16.784%
2026-02-06	20.4500	23.5000	20.4500	23.2000	+28.889%	15	701	+14.267%
2026-02-05	20.8000	20.8000	18.0000	18.0000	-17.317%	22	692	+47.278%
2026-02-04	21.7700	21.7700	21.7700	21.7700	-13.163%	5	690	+21.773%
2026-02-03	25.0700	25.0700	25.0700	25.0700	-0.831%	1	690	+5.744%
2026-02-02	26.7000	26.7000	24.9300	25.2800	-12.828%	8	690	+4.866%
2026-01-29	30.0000	30.0000	29.0000	29.0000	-5.997%	3	687	-8.586%
2026-01-27	30.8500	30.8500	30.8500	30.8500	-0.484%	2	686	-14.068%
2026-01-26	32.2100	32.2100	31.0000	31.0000	-12.897%	2	688	-14.484%
2026-01-21	35.5900	35.5900	35.5900	35.5900	-8.744%	1	687	-25.513%
2026-01-09	39.0000	39.0000	39.0000	39.0000	+3.147%	2	688	-32.026%
2026-01-08	37.8100	37.8100	37.8100	37.8100	+1.886%	1	690	-29.886%
2026-01-07	37.1100	37.1100	37.1100	37.1100	+15.969%	5	691	-28.564%
2025-12-30	32.0000	32.0000	32.0000	32.0000	-3.030%	4	691	-17.156%
2025-12-26	33.0000	33.0000	33.0000	33.0000	-2.941%	1	687	-19.667%
2025-12-17	34.0000	34.0000	34.0000	34.0000	-11.458%	1	686	-22.029%
2025-12-11	38.4000	38.4000	38.4000	38.4000	-4.096%	4	686	-30.964%
2025-12-08	41.2500	41.2500	39.3000	40.0400	+45.072%	6	686	-33.791%
2025-11-21	27.6000	27.6000	27.6000	27.6000	-22.385%	1	684	-3.949%
2025-11-19	34.5000	35.5600	34.5000	35.5600	-3.892%	2	685	-25.450%
2025-11-18	38.5000	38.5000	37.0000	37.0000	+2.635%	6	685	-28.351%
2025-11-17	36.0500	36.0500	36.0500	36.0500	+4.493%	1	684	-26.463%
2025-11-14	34.5000	34.5000	34.5000	34.5000	+3.916%	5	683	-23.159%
2025-11-13	33.3800	33.3800	33.2000	33.2000	-18.327%	4	678	-20.151%
2025-11-07	39.0000	40.6500	39.0000	40.6500	-5.465%	29	678	-34.785%
2025-11-06	43.2500	43.2500	43.0000	43.0000	-8.550%	41	705	-38.349%
2025-10-29	47.0200	47.0200	47.0200	47.0200	+4.327%	2	707	-43.620%
2025-10-28	50.3000	50.3000	43.9500	45.0700	-12.908%	9	709	-41.180%
2025-10-27	51.7500	51.7500	51.7500	51.7500	+29.992%	1	717	-48.773%
2025-10-22	45.5900	45.5900	39.8100	39.8100	-14.129%	2	717	-33.409%
2025-10-21	47.1700	47.1700	46.3600	46.3600	-6.908%	3	717	-42.817%
2025-10-17	51.9600	52.5000	49.8000	49.8000	-8.372%	3	716	-46.767%
2025-10-16	54.1300	54.3500	54.1300	54.3500	-22.357%	3	715	-51.224%
2025-10-13	70.0000	70.0000	70.0000	70.0000	+8.527%	1	718	-62.129%
2025-10-08	64.5000	64.5000	64.5000	64.5000	+0.467%	2	719	-58.899%
2025-10-07	64.2000	64.2000	64.2000	64.2000	-1.352%	1	722	-58.707%
2025-10-06	65.3000	65.5000	64.8100	65.0800	+9.747%	4	722	-59.266%
2025-10-03	60.0000	60.0000	59.3000	59.3000	+8.807%	2	726	-55.295%
2025-10-02	54.5000	54.5000	54.5000	54.5000	+11.224%	2	728	-51.358%
2025-10-01	50.9500	50.9500	49.0000	49.0000	+2.126%	11	730	-45.898%
2025-09-30	50.1600	50.2500	47.9800	47.9800	-4.990%	7	741	-44.748%
2025-09-29	54.1400	54.1400	50.2500	50.5000	-2.885%	28	744	-47.505%
2025-09-26	55.7800	55.7800	52.0000	52.0000	-4.218%	2	747	-49.019%
2025-09-25	58.0000	58.0000	52.3000	54.2900	-9.517%	8	748	-51.170%
2025-09-24	60.0000	60.0000	60.0000	60.0000	-2.200%	10	756	-55.817%
2025-09-23	61.2500	61.3500	61.2500	61.3500	+3.422%	11	766	-56.789%
2025-09-22	53.9500	59.3200	53.9500	59.3200	+3.997%	34	777	-55.310%
2025-09-19	57.0700	57.0700	57.0400	57.0400	+10.973%	3	802	-53.524%
2025-09-17	50.0000	51.8000	49.9700	51.4000	+5.199%	20	799	-48.424%
2025-09-16	44.0000	48.8600	44.0000	48.8600	+7.385%	34	821	-45.743%
2025-09-15	43.3000	46.0000	42.9100	45.5000	+11.247%	102	825	-41.736%
2025-09-12	35.3200	42.3800	35.3200	40.9000	+37.989%	32	920	-35.183%
2025-09-09	28.7100	29.7200	28.7100	29.6400	+6.047%	3	932	-10.560%
2025-09-08	27.9500	27.9500	27.9500	27.9500	-2.951%	1	934	-5.152%
2025-09-04	28.9600	28.9600	28.8000	28.8000	+0.174%	11	935	-7.951%
2025-09-03	28.7500	28.7500	28.7500	28.7500	-1.877%	2	946	-7.791%
2025-09-02	29.3000	29.3000	29.3000	29.3000	-0.136%	2	944	-9.522%
2025-08-27	29.2700	29.3400	29.2700	29.3400	+7.276%	21	945	-9.646%
2025-08-25	27.3500	27.3500	27.3500	27.3500	+13.063%	1	949	-3.071%
2025-08-20	22.3500	24.1900	22.3500	24.1900	-0.820%	9	948	+9.591%
2025-08-19	26.3500	26.3500	24.3900	24.3900	-12.266%	35	952	+8.692%
2025-08-15	28.1000	28.1000	27.1500	27.8000	-1.488%	5	985	-4.640%
2025-08-14	27.5900	28.2200	27.5900	28.2200	-1.672%	17	986	-6.060%
2025-08-13	28.7000	28.7000	28.7000	28.7000	-8.599%	2	971	-7.631%
2025-08-12	31.4000	31.4000	31.4000	31.4000	-1.906%	10	973	-15.573%
2025-08-11	31.7700	33.3500	31.7700	32.0100	+8.656%	22	963	-17.182%
2025-08-08	29.2400	29.4600	29.2400	29.4600	-1.141%	2	944	-10.014%
2025-08-07	27.2000	29.8000	27.2000	29.8000	+2.901%	7	943	-11.040%
2025-08-06	28.9600	28.9600	28.9600	28.9600	-1.997%	1	938	-8.460%
2025-08-05	29.4000	29.5500	29.4000	29.5500	+7.925%	7	938	-10.288%
2025-08-04	27.3900	27.3900	27.3800	27.3800	+16.017%	10	935	-3.178%
2025-08-01	26.0000	26.0000	23.6000	23.6000	-14.338%	11	945	+12.331%
2025-07-31	27.5500	27.5500	27.5500	27.5500	-0.326%	1	950	-3.775%
2025-07-30	27.7000	27.7000	27.6400	27.6400	-9.967%	10	951	-4.088%
2025-07-28	30.7000	30.7000	30.7000	30.7000	+4.068%	15	941	-13.648%
2025-07-22	29.5000	29.5000	29.5000	29.5000	-8.810%	1	926	-10.136%
2025-07-21	32.7900	32.7900	32.3500	32.3500	+6.414%	2	927	-18.053%
2025-07-16	30.4000	30.4000	30.4000	30.4000	+3.051%	1	927	-12.796%
2025-07-15	29.5000	29.5000	29.5000	29.5000	-1.073%	1	926	-10.136%
2025-07-14	29.8200	29.8200	29.8200	29.8200	-3.806%	3	927	-11.100%
2025-07-11	31.1000	31.1000	30.7000	31.0000	-6.627%	3	930	-14.484%
2025-07-09	33.2000	33.2000	33.2000	33.2000	-1.542%	3	931	-20.151%
2025-07-08	34.3000	34.3000	33.7000	33.7200	+1.658%	27	934	-21.382%
2025-07-07	32.6000	33.1700	32.6000	33.1700	+3.916%	5	944	-20.078%
2025-07-03	31.0000	31.9200	31.0000	31.9200	+9.315%	2	942	-16.949%
2025-07-02	29.2000	29.2000	29.2000	29.2000	+0.447%	2	942	-9.212%
2025-06-27	29.2000	29.5000	29.0600	29.0700	-0.274%	21	944	-8.806%
2025-06-26	28.6500	29.1500	28.4500	29.1500	+9.917%	16	959	-9.057%
2025-06-25	28.0000	28.5000	26.5200	26.5200	-8.583%	12	971	-0.038%
2025-06-23	27.0000	29.0100	27.0000	29.0100	+6.576%	21	960	-8.618%
2025-06-18	26.8000	27.3400	26.8000	27.2200	+1.643%	17	957	-2.608%
2025-06-17	26.7800	26.7800	26.7800	26.7800	-2.618%	1	957	-1.008%
2025-06-16	26.8000	27.5000	26.8000	27.5000	+1.852%	8	956	-3.600%
2025-06-13	27.4800	27.4800	27.0000	27.0000	-5.263%	30	964	-1.815%
2025-06-12	28.5000	28.5000	28.5000	28.5000	-5.000%	1	951	-6.982%
2025-06-11	30.0000	30.0000	30.0000	30.0000	-6.250%	5	952	-11.633%
2025-06-10	31.0000	32.0000	31.0000	32.0000	+10.345%	20	957	-17.156%
2025-06-09	29.0000	29.0000	28.3000	29.0000	+4.129%	11	977	-8.586%
2025-06-06	26.0000	28.0000	25.9000	27.8500	+11.400%	176	988	-4.811%
2025-06-05	25.0000	25.0000	25.0000	25.0000	-10.587%	30	1,063	+6.040%
2025-06-04	27.9600	27.9600	27.9600	27.9600	-1.722%	3	1,033	-5.186%
2025-05-30	30.0500	30.0500	28.4500	28.4500	-11.094%	110	1,036	-6.819%
2025-05-29	34.2500	34.2500	32.0000	32.0000	-12.688%	99	995	-17.156%
2025-05-28	34.3500	36.6500	34.3500	36.6500	+5.468%	18	1,006	-27.667%
2025-05-27	34.7500	34.7500	34.7500	34.7500	-0.714%	1	1,021	-23.712%
2025-05-23	35.0000	35.2000	35.0000	35.0000	+0.287%	108	993	-24.257%
2025-05-22	28.5000	38.1000	28.1000	34.9000	+51.739%	83	993	-24.040%
2025-05-21	24.8500	25.1200	23.0000	23.0000	-6.504%	5	1,030	+15.261%
2025-05-20	25.0000	25.0000	24.2000	24.6000	+3.797%	54	1,027	+7.764%
2025-05-19	23.7000	23.7000	23.7000	23.7000	-1.250%	1	977	+11.857%
2025-05-16	23.3400	24.0000	22.7100	24.0000	+9.389%	28	976	+10.458%
2025-05-15	22.1000	22.1000	21.9400	21.9400	-5.594%	23	988	+20.830%
2025-05-14	24.2000	24.2000	23.2400	23.2400	+4.356%	15	985	+14.071%
2025-05-13	22.2700	22.2700	22.2700	22.2700	-0.625%	1	982	+19.039%
2025-05-12	23.3600	23.3600	22.0000	22.4100	+7.482%	8	983	+18.295%
2025-05-09	21.9800	21.9800	20.3500	20.8500	-5.912%	14	980	+27.146%
2025-05-08	20.0500	22.9000	19.8800	22.1600	+15.357%	43	981	+19.630%
2025-05-07	20.0000	20.0000	19.2100	19.2100	+1.319%	2	968	+38.001%
2025-05-06	18.5500	18.9600	18.5000	18.9600	-5.200%	12	968	+39.821%
2025-05-05	20.5000	20.6000	20.0000	20.0000	-5.660%	29	976	+32.550%
2025-05-02	20.0000	21.2000	20.0000	21.2000	+17.778%	14	955	+25.047%
2025-05-01	18.0000	18.0000	18.0000	18.0000	0.000%	2	956	+47.278%
2025-04-30	18.0000	18.0000	18.0000	18.0000	-2.703%	1	956	+47.278%
2025-04-29	18.8500	18.9800	18.5000	18.5000	-2.168%	103	955	+43.297%
2025-04-28	18.7100	18.9100	18.7100	18.9100	-4.495%	31	954	+40.190%
2025-04-25	18.8700	21.0000	18.8700	19.8000	+2.591%	12	954	+33.889%
2025-04-24	19.3000	19.3000	19.3000	19.3000	+11.690%	2	954	+37.358%
2025-04-23	18.1000	18.1000	17.0000	17.2800	+0.174%	5	956	+53.414%
2025-04-22	17.2500	17.2500	17.2500	17.2500	+5.828%	20	959	+53.681%
2025-04-17	16.1700	16.3000	16.1700	16.3000	-5.233%	11	970	+62.638%
2025-04-14	18.8900	18.8900	17.2000	17.2000	+0.292%	4	970	+54.128%
2025-04-11	17.8200	17.8200	16.6000	17.1500	-4.190%	78	968	+54.577%
2025-04-10	16.1300	17.9500	16.1300	17.9000	+3.170%	13	1,006	+48.101%
2025-04-09	13.6500	17.3700	13.5000	17.3500	+26.274%	8	999	+52.795%
2025-04-08	14.8500	14.8500	13.7400	13.7400	-0.073%	11	999	+92.940%
2025-04-07	11.3500	14.0000	11.3500	13.7500	+10.000%	234	1,009	+92.800%
2025-04-04	12.5500	12.9500	12.2000	12.5000	-14.792%	56	1,075	+112.080%
2025-04-03	14.2100	14.6700	14.0000	14.6700	-6.202%	5	1,074	+80.709%
2025-04-02	15.2000	15.6400	15.2000	15.6400	+9.986%	4	1,066	+69.501%
2025-04-01	13.4000	16.4500	13.4000	14.2200	+5.646%	18	1,066	+86.428%
2025-03-31	13.0000	13.8500	13.0000	13.4600	-2.464%	53	1,053	+96.954%
2025-03-28	13.6000	13.8000	13.6000	13.8000	-10.968%	8	1,104	+92.101%
2025-03-27	15.0000	16.5500	15.0000	15.5000	-1.899%	52	1,106	+71.032%
2025-03-26	17.5000	17.5000	15.8000	15.8000	-4.242%	14	1,054	+67.785%
2025-03-24	15.8400	16.5000	15.7500	16.5000	+22.677%	28	1,045	+60.667%
2025-03-21	12.6000	13.4500	12.6000	13.4500	+9.528%	6	1,068	+97.100%
2025-03-20	14.4000	15.2000	12.2800	12.2800	-13.216%	8	1,065	+115.879%
2025-03-19	14.2500	14.2500	13.8200	14.1500	-1.049%	3	1,062	+87.350%
2025-03-18	14.5000	16.0000	14.3000	14.3000	-8.917%	27	1,061	+85.385%
2025-03-17	15.4500	15.8000	15.4500	15.7000	+1.290%	32	1,034	+68.854%
2025-03-14	14.5000	16.0700	14.4000	15.5000	+29.167%	54	1,004	+71.032%
2025-03-13	12.1500	12.3000	12.0000	12.0000	-7.336%	8	990	+120.917%
2025-03-12	12.2000	13.2000	12.2000	12.9500	+24.519%	16	990	+104.710%
2025-03-11	9.7000	10.6500	9.7000	10.4000	-0.478%	15	985	+154.904%
2025-03-10	10.8500	11.5500	10.2200	10.4500	-12.185%	217	994	+153.684%
2025-03-07	12.4500	12.4500	11.9000	11.9000	+0.422%	12	783	+122.773%
2025-03-06	12.4000	12.4000	11.8500	11.8500	-9.886%	10	782	+123.713%
2025-03-05	13.4400	13.4400	13.1500	13.1500	-1.792%	2	782	+101.597%
2025-03-04	12.4500	13.3900	12.4500	13.3900	-8.538%	15	781	+97.984%
2025-03-03	16.0000	16.0000	14.6400	14.6400	-3.046%	40	776	+81.079%
2025-02-28	15.9700	15.9700	15.1000	15.1000	-12.209%	10	773	+75.563%
2025-02-27	17.3200	17.3200	17.2000	17.2000	-14.978%	2	772	+54.128%
2025-02-26	21.0500	21.0500	20.2300	20.2300	+2.275%	10	771	+31.043%
2025-02-25	18.9000	19.7800	17.9000	19.7800	-11.380%	29	776	+34.024%
2025-02-24	20.2000	22.3200	20.2000	22.3200	-2.957%	15	776	+18.772%
2025-02-21	23.0000	23.0000	23.0000	23.0000	-2.666%	2	783	+15.261%
2025-02-20	24.0000	24.0000	22.9900	23.6300	-6.006%	33	782	+12.188%
2025-02-19	23.8000	25.1400	23.0000	25.1400	+5.853%	6	751	+5.449%
2025-02-18	24.2000	25.2900	23.2200	23.7500	-11.710%	31	751	+11.621%
2025-02-14	26.8500	26.9700	26.8400	26.9000	+0.411%	18	768	-1.450%
2025-02-13	26.5000	26.7900	26.2000	26.7900	-3.110%	45	813	-1.045%
2025-02-12	27.4000	27.6500	27.4000	27.6500	-9.344%	85	813	-4.123%
2025-02-11	31.0000	32.0000	30.5000	30.5000	-0.813%	20	874	-13.082%
2025-02-06	30.7500	30.7500	30.7500	30.7500	-2.039%	15	854	-13.789%
2025-02-05	31.3900	31.3900	31.3900	31.3900	+1.258%	1	869	-15.546%
2025-02-03	30.6500	31.1000	30.6000	31.0000	+0.780%	30	868	-14.484%
2025-01-31	30.7600	30.7600	30.7600	30.7600	+7.215%	2	863	-13.817%
2025-01-29	28.6900	28.6900	28.6900	28.6900	+6.456%	1	864	-7.598%
2025-01-28	26.0000	26.9500	26.0000	26.9500	-7.547%	30	865	-1.633%
2025-01-27	29.1500	29.1500	29.1500	29.1500	-13.244%	2	865	-9.057%
2025-01-24	31.5100	33.6000	31.5100	33.6000	+8.668%	36	867	-21.101%
2025-01-23	31.0000	31.0000	30.9200	30.9200	-1.841%	3	885	-14.263%
2025-01-22	31.0000	31.5000	31.0000	31.5000	-4.545%	103	884	-15.841%
2025-01-21	29.4500	33.0000	29.4500	33.0000	+11.298%	4	985	-19.667%
2025-01-17	31.8000	31.8000	29.6500	29.6500	-2.787%	8	985	-10.590%
2025-01-16	27.4500	30.5000	27.4500	30.5000	+1.667%	48	985	-13.082%
2025-01-15	26.5000	30.0000	26.5000	30.0000	+48.441%	52	1,017	-11.633%
2025-01-14	20.0500	20.2100	18.2500	20.2100	+4.824%	10	980	+31.173%
2025-01-13	19.1500	20.0000	18.7500	19.2800	-17.253%	10	981	+37.500%
2025-01-10	21.6900	24.1300	21.2000	23.3000	+8.372%	118	985	+13.777%
2025-01-08	23.8000	23.8000	18.3000	21.5000	-45.570%	129	958	+23.302%
2025-01-07	39.1200	40.0000	39.1200	39.5000	0.000%	38	958	-32.886%
2025-01-06	38.0000	39.5000	38.0000	39.5000	+10.644%	13	988	-32.886%
2025-01-03	35.5300	36.0000	35.5300	35.7000	+13.225%	6	977	-25.742%
2025-01-02	29.0500	31.5300	29.0500	31.5300	+0.095%	12	979	-15.921%
2024-12-31	32.2500	32.2500	31.0800	31.5000	-8.696%	33	1,016	-15.841%
2024-12-30	31.9600	34.5000	31.9600	34.5000	0.000%	2	1,016	-23.159%
2024-12-27	34.5000	34.5000	34.5000	34.5000	-5.995%	6	1,014	-23.159%
2024-12-26	36.7000	36.7000	36.7000	36.7000	+9.979%	1	1,017	-27.766%
2024-12-24	29.9000	34.0500	29.9000	33.3700	+4.937%	12	1,014	-20.557%
2024-12-23	32.6400	32.6400	31.8000	31.8000	+7.797%	7	1,014	-16.635%
2024-12-20	26.8500	29.5000	26.8500	29.5000	+7.273%	41	1,007	-10.136%
2024-12-19	27.2000	27.5000	26.1000	27.5000	+1.215%	6	972	-3.600%
2024-12-18	30.8300	30.8300	27.1700	27.1700	-15.830%	10	976	-2.429%
2024-12-17	32.0000	32.2800	29.5100	32.2800	+0.875%	60	978	-17.875%
2024-12-16	23.1500	32.0500	23.1500	32.0000	+37.694%	127	934	-17.156%
2024-12-13	21.4300	24.0000	21.4300	23.2400	+16.200%	14	850	+14.071%
2024-12-12	23.9500	23.9500	20.0000	20.0000	-2.439%	17	852	+32.550%
2024-12-11	18.4500	22.0000	18.4500	20.5000	-10.675%	38	854	+29.317%
2024-12-10	26.4000	26.4000	22.9500	22.9500	-6.327%	3	876	+15.512%
2024-12-09	25.8200	25.8200	24.5000	24.5000	-9.259%	3	876	+8.204%
2024-12-06	27.1100	27.3100	27.0000	27.0000	+5.099%	38	875	-1.815%
2024-12-05	23.7200	26.1500	23.7200	25.6900	+10.972%	107	874	+3.192%
2024-12-04	22.9500	23.1500	22.9500	23.1500	+2.889%	2	977	+14.514%
2024-12-03	21.2700	22.5000	21.2700	22.5000	+4.944%	19	979	+17.822%
2024-12-02	24.0000	24.0000	21.4400	21.4400	-14.650%	62	997	+23.647%
2024-11-29	23.0000	25.5500	23.0000	25.1200	+15.494%	90	1,037	+5.533%
2024-11-27	19.2700	21.7500	19.0000	21.7500	+2.113%	25	1,017	+21.885%
2024-11-26	21.2400	21.3100	19.6700	21.3000	+5.970%	35	1,017	+24.460%
2024-11-25	23.0000	23.0000	20.1000	20.1000	-1.711%	5	984	+31.891%
2024-11-22	21.3900	22.1400	20.4500	20.4500	-3.172%	28	989	+29.633%
2024-11-21	19.5000	23.2000	18.5000	21.1200	+16.044%	42	981	+25.521%
2024-11-20	15.4900	19.0000	15.4900	18.2000	+2.825%	16	967	+45.659%
2024-11-19	17.2600	17.7000	16.8800	17.7000	+10.212%	17	973	+49.774%
2024-11-18	16.1000	16.1000	13.6400	16.0600	-5.529%	33	978	+65.068%
2024-11-15	16.2000	17.0000	16.2000	17.0000	+7.937%	4	958	+55.941%
2024-11-14	15.7500	15.7500	15.7500	15.7500	-0.943%	1	959	+68.317%
2024-11-13	14.9100	17.8200	14.9100	15.9000	+18.657%	71	959	+66.730%
2024-11-12	13.9000	13.9000	13.1300	13.4000	+5.929%	12	981	+97.836%
2024-11-11	13.0000	13.0000	11.5800	12.6500	-10.915%	87	976	+109.565%
2024-11-08	13.4000	14.6700	12.0400	14.2000	+22.308%	128	1,003	+86.690%
2024-11-07	7.5500	11.8500	7.5500	11.6100	+56.469%	438	983	+128.338%
2024-11-06	6.6700	7.5200	6.6700	7.4200	+14.154%	52	963	+257.278%
2024-11-05	6.8000	6.8000	6.4500	6.5000	+10.357%	55	923	+307.846%
2024-11-04	5.1500	6.1300	5.1500	5.8900	-6.508%	244	948	+350.085%
2024-11-01	7.7000	7.7000	6.0500	6.3000	-7.353%	76	988	+320.794%
2024-10-31	7.2500	7.2500	6.8000	6.8000	-24.022%	45	958	+289.853%
2024-10-30	8.0800	9.0000	7.8000	8.9500	+12.296%	10	939	+196.201%
2024-10-29	8.5000	8.5000	7.0500	7.9700	-10.449%	102	934	+232.622%
2024-10-28	8.4000	8.9000	8.2000	8.9000	+8.537%	20	889	+197.865%
2024-10-25	7.2700	8.3000	7.0000	8.2000	+22.388%	840	892	+223.293%
2024-10-24	5.8000	7.2000	5.8000	6.7000	+6.349%	68	690	+295.672%
2024-10-23	6.6800	7.0800	5.9800	6.3000	+5.882%	89	651	+320.794%
2024-10-22	7.2500	7.2500	5.4500	5.9500	-3.094%	115	580	+345.546%
2024-10-21	4.3500	6.1500	4.3500	6.1400	+39.229%	303	569	+331.759%
2024-10-18	4.8000	5.0500	4.4100	4.4100	+2.558%	126	349	+501.134%
2024-10-17	4.1000	4.3000	4.1000	4.3000	+3.365%	2	286	+516.512%
2024-10-16	3.6000	4.1600	3.4300	4.1600	+30.408%	23	287	+537.260%
2024-10-15	3.5000	3.5000	3.1900	3.1900	+1.270%	6	268	+731.034%
2024-10-14	3.1500	3.1500	3.1500	3.1500	-0.943%	5	262	+741.587%
2024-10-11	3.0000	3.3600	3.0000	3.1800	+15.636%	74	257	+733.648%
2024-10-10	2.7500	2.7500	2.7500	2.7500	+5.364%	5	221	+864.000%
2024-10-09	2.8500	2.8500	2.6100	2.6100	-5.091%	2	221	+915.709%
2024-10-08	2.9000	2.9000	2.7500	2.7500	+10.000%	10	220	+864.000%
2024-10-07	2.9700	2.9700	2.5000	2.5000	-3.846%	3	210	+960.400%
2024-10-04	2.9800	2.9800	2.5600	2.6000	+4.418%	56	211	+919.615%
2024-10-03	2.6000	2.6000	2.4900	2.4900	-0.400%	15	214	+964.659%
2024-10-02	2.2500	2.5000	2.2500	2.5000	+21.951%	36	199	+960.400%
2024-10-01	2.2000	2.2000	2.0500	2.0500	-13.502%	7	197	+1,193.171%
2024-09-30	3.0000	3.0000	2.2900	2.3700	-18.557%	103	190	+1,018.565%
2024-09-27	3.3500	3.7800	2.5300	2.9100	+40.580%	74	126	+810.997%
2024-09-26	1.9000	2.0700	1.9000	2.0700	+3.500%	33	96	+1,180.676%
2024-09-25	2.0000	2.0000	2.0000	2.0000	-9.091%	5	68	+1,225.500%
2024-09-24	2.1000	2.2000	2.1000	2.2000	+4.762%	7	63	+1,105.000%
2024-09-23	2.1000	2.1000	2.1000	2.1000	-0.474%	9	56	+1,162.381%
2024-09-20	2.2000	2.2000	2.1100	2.1100	-7.048%	24	47	+1,156.398%
2024-09-17	1.8000	2.2700	1.8000	2.2700	+13.500%	3	38	+1,067.841%
2024-09-16	2.0000	2.0000	2.0000	2.0000	0.000%	36	36	+1,225.500%

.dark-mode .vD21St{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vD21St{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115C15IONQ Jan 15 2027 15.00 Call (IONQ270115C00015000)option OPRA

IONQ20270115C15
IONQ Jan 15 2027 15.00 Call (IONQ270115C00015000)
option OPRA