Dark

IONQ20270115C20
IONQ Jan 15 2027 20.00 Call (IONQ270115C00020000)
option OPRA

EOD

Aug 5, 2026

22.15+0.682%(+0.15)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	22.7500	22.7500	22.0000	22.1500	+0.682%	64	1,721	0.000%
2026-08-04	22.0000	22.0000	22.0000	22.0000	+1.382%	4	1,717	+0.682%
2026-08-03	18.1000	21.8300	18.1000	21.7000	+19.165%	35	1,721	+2.074%
2026-07-31	18.3400	19.6500	18.2100	18.2100	+13.813%	16	1,688	+21.636%
2026-07-28	16.0000	16.0000	16.0000	16.0000	-7.781%	2	1,687	+38.438%
2026-07-27	18.4900	18.8700	17.3500	17.3500	+12.662%	53	1,686	+27.666%
2026-07-24	16.4000	16.4000	15.4000	15.4000	-9.465%	2	1,638	+43.831%
2026-07-23	17.0100	17.0100	17.0100	17.0100	-5.500%	1	1,637	+30.218%
2026-07-21	18.0000	18.0000	18.0000	18.0000	+9.091%	4	1,638	+23.056%
2026-07-17	16.5000	16.5000	16.5000	16.5000	-4.348%	3	1,634	+34.242%
2026-07-16	18.0000	18.3200	17.2500	17.2500	-13.317%	5	1,631	+28.406%
2026-07-15	19.9000	19.9000	19.9000	19.9000	-6.353%	1	1,628	+11.307%
2026-07-14	21.2500	21.2500	21.2500	21.2500	+4.371%	1	1,629	+4.235%
2026-07-13	20.3600	20.3600	20.3600	20.3600	-16.728%	1	1,628	+8.792%
2026-07-10	24.4500	24.4500	24.4500	24.4500	-37.659%	5	1,627	-9.407%
2026-06-23	37.6500	39.2200	37.6500	39.2200	-5.494%	20	1,632	-43.524%
2026-06-22	41.5000	41.5000	41.5000	41.5000	+14.483%	5	1,648	-46.627%
2026-06-18	36.2500	36.2500	36.2500	36.2500	-4.731%	10	1,649	-38.897%
2026-06-17	38.0500	38.0500	38.0500	38.0500	-1.806%	1	1,649	-41.787%
2026-06-16	38.7500	38.7500	38.7500	38.7500	-11.307%	2	1,649	-42.839%
2026-06-15	43.4800	43.7100	42.4000	43.6900	+21.361%	12	1,651	-49.302%
2026-06-09	37.2000	37.2000	36.0000	36.0000	-19.101%	51	1,653	-38.472%
2026-06-08	40.9700	44.5000	40.9700	44.5000	+16.431%	5	1,653	-50.225%
2026-06-05	39.6500	39.6500	38.2200	38.2200	-23.682%	4	1,656	-42.046%
2026-06-04	50.0800	50.0800	50.0800	50.0800	-1.804%	1	1,654	-55.771%
2026-06-02	51.0000	51.0000	51.0000	51.0000	-1.316%	4	1,654	-56.569%
2026-06-01	52.5000	52.5000	51.6800	51.6800	+1.632%	4	1,658	-57.140%
2026-05-29	49.5000	50.8500	48.8500	50.8500	0.000%	27	1,656	-56.441%
2026-05-28	48.4500	51.5600	48.4500	50.8500	+8.515%	21	1,655	-56.441%
2026-05-27	41.5800	46.8600	41.5800	46.8600	+6.066%	21	1,667	-52.732%
2026-05-26	45.5500	45.8000	42.8500	44.1800	-0.473%	60	1,667	-49.864%
2026-05-22	40.0000	45.4000	40.0000	44.3900	+11.533%	41	1,673	-50.101%
2026-05-21	41.1000	41.7600	38.4000	39.8000	+30.492%	24	1,662	-44.347%
2026-05-19	27.8500	30.5000	27.8500	30.5000	+2.349%	4	1,662	-27.377%
2026-05-18	29.8000	29.8000	29.8000	29.8000	-12.865%	1	1,669	-25.671%
2026-05-15	34.2000	34.2000	34.2000	34.2000	-12.195%	1	1,669	-35.234%
2026-05-14	35.7500	38.9500	35.7500	38.9500	+8.496%	14	1,667	-43.132%
2026-05-13	35.9000	35.9000	35.9000	35.9000	+2.425%	5	1,661	-38.301%
2026-05-12	35.0500	35.0500	35.0500	35.0500	-9.502%	1	1,661	-36.805%
2026-05-11	37.7000	39.0400	37.6700	38.7300	+34.948%	35	1,661	-42.809%
2026-05-08	28.5600	28.7000	28.5600	28.7000	-0.932%	5	1,662	-22.822%
2026-05-07	32.5000	32.5000	28.9700	28.9700	-17.699%	3	1,664	-23.542%
2026-05-06	32.0000	35.2000	31.6000	35.2000	+15.904%	28	1,664	-37.074%
2026-05-05	28.6000	30.3700	28.6000	30.3700	+1.233%	27	1,672	-27.066%
2026-05-04	30.0000	30.0000	30.0000	30.0000	+9.290%	2	1,646	-26.167%
2026-05-01	28.0000	28.2100	27.4500	27.4500	+7.227%	5	1,649	-19.308%
2026-04-30	25.6000	25.6000	25.6000	25.6000	+5.133%	1	1,649	-13.477%
2026-04-29	23.5000	24.3500	23.5000	24.3500	-7.203%	3	1,650	-9.035%
2026-04-28	25.7900	26.5000	25.7900	26.2400	-0.606%	5	1,649	-15.587%
2026-04-27	25.1500	26.4000	24.1300	26.4000	+4.762%	31	1,647	-16.098%
2026-04-24	25.0000	25.3700	24.6000	25.2000	+0.800%	10	1,654	-12.103%
2026-04-23	27.1000	27.1000	25.0000	25.0000	-16.528%	8	1,658	-11.400%
2026-04-22	30.2700	31.0000	29.9500	29.9500	-0.333%	7	1,657	-26.043%
2026-04-21	30.0500	30.0500	30.0500	30.0500	-1.475%	4	1,664	-26.290%
2026-04-20	29.0500	30.5000	29.0500	30.5000	+8.929%	48	1,664	-27.377%
2026-04-17	27.6000	28.0000	26.7000	28.0000	+4.869%	39	1,693	-20.893%
2026-04-16	26.4200	27.1000	25.5000	26.7000	+6.800%	13	1,709	-17.041%
2026-04-15	21.8000	25.6000	21.8000	25.0000	+30.548%	30	1,697	-11.400%
2026-04-14	16.2500	19.1500	16.2500	19.1500	+42.168%	42	1,700	+15.666%
2026-04-13	12.5500	13.4700	12.1300	13.4700	+3.775%	23	1,685	+64.439%
2026-04-10	12.8100	12.9800	12.8100	12.9800	+8.167%	2	1,697	+70.647%
2026-04-09	12.2000	13.0000	12.0000	12.0000	-7.692%	10	1,696	+84.583%
2026-04-08	13.0000	13.0000	13.0000	13.0000	+5.691%	8	1,695	+70.385%
2026-04-07	11.9800	13.2500	11.3500	12.3000	-8.889%	6	1,695	+80.081%
2026-04-06	14.0000	14.0000	13.5000	13.5000	+1.657%	9	1,694	+64.074%
2026-04-02	12.8300	13.2800	12.8300	13.2800	+8.408%	4	1,684	+66.792%
2026-04-01	13.0000	13.2200	12.2500	12.2500	-6.489%	9	1,684	+80.816%
2026-03-31	12.0700	13.1000	12.0000	13.1000	+16.860%	50	1,680	+69.084%
2026-03-30	11.2500	11.2500	11.2100	11.2100	-4.188%	2	1,646	+97.591%
2026-03-27	12.6000	12.7500	11.7000	11.7000	-16.129%	23	1,646	+89.316%
2026-03-26	14.4500	14.8200	13.5500	13.9500	-14.417%	24	1,642	+58.781%
2026-03-25	17.3000	17.3000	16.3000	16.3000	-4.005%	16	1,638	+35.890%
2026-03-24	16.5300	16.9800	16.5000	16.9800	-0.118%	3	1,639	+30.448%
2026-03-23	15.6900	17.0000	15.6900	17.0000	+14.865%	19	1,638	+30.294%
2026-03-20	15.6000	15.7000	14.8000	14.8000	-7.210%	10	1,635	+49.662%
2026-03-19	14.9700	16.0000	14.9700	15.9500	-7.590%	47	1,630	+38.871%
2026-03-17	17.2000	17.2600	17.2000	17.2600	+0.936%	10	1,609	+28.331%
2026-03-16	17.8000	17.8000	16.9500	17.1000	+1.786%	3	1,599	+29.532%
2026-03-13	18.0100	18.0100	16.8000	16.8000	-5.352%	10	1,598	+31.845%
2026-03-12	17.0000	18.1000	17.0000	17.7500	-1.771%	7	1,594	+24.789%
2026-03-11	18.5000	18.5000	17.8000	18.0700	-7.333%	26	1,592	+22.579%
2026-03-09	18.8700	19.5000	18.8700	19.5000	-2.985%	21	1,588	+13.590%
2026-03-06	20.8500	20.8500	20.1000	20.1000	+2.919%	7	1,574	+10.199%
2026-03-05	19.1000	19.5300	18.9500	19.5300	-5.424%	3	1,567	+13.415%
2026-03-04	20.7000	20.7000	20.6500	20.6500	-2.824%	4	1,565	+7.264%
2026-03-03	20.5000	21.2500	20.4900	21.2500	-1.071%	4	1,561	+4.235%
2026-03-02	20.7800	21.4800	20.5000	21.4800	-0.739%	9	1,563	+3.119%
2026-02-27	23.0000	23.0000	20.5900	21.6400	-10.763%	16	1,560	+2.357%
2026-02-26	22.9500	25.3000	22.9500	24.2500	+35.475%	23	1,560	-8.660%
2026-02-25	16.8000	17.9000	16.8000	17.9000	+10.836%	5	1,546	+23.743%
2026-02-24	16.1500	16.1500	16.1500	16.1500	+5.212%	5	1,546	+37.152%
2026-02-23	15.1500	15.3500	15.1500	15.3500	-12.286%	2	1,541	+44.300%
2026-02-19	16.8100	17.5000	16.6500	17.5000	-6.166%	52	1,540	+26.571%
2026-02-18	18.5000	18.6500	18.5000	18.6500	+1.580%	2	1,541	+18.767%
2026-02-13	15.2500	18.3700	15.2500	18.3600	+14.678%	4	1,540	+20.643%
2026-02-12	16.1800	16.9000	16.0100	16.0100	-10.708%	22	1,540	+38.351%
2026-02-11	18.9000	18.9000	17.9300	17.9300	-7.098%	12	1,545	+23.536%
2026-02-09	19.1200	19.5000	19.0000	19.3000	-4.455%	15	1,557	+14.767%
2026-02-06	17.2900	20.2000	17.0000	20.2000	+26.250%	14	1,572	+9.653%
2026-02-05	17.7000	18.0000	16.0000	16.0000	-12.807%	22	1,564	+38.438%
2026-02-04	20.0000	20.2000	18.3000	18.3500	-11.779%	35	1,548	+20.708%
2026-02-03	22.3000	22.3000	20.8000	20.8000	-5.023%	3	1,556	+6.490%
2026-02-02	23.4500	23.4500	21.8500	21.9000	-3.567%	16	1,554	+1.142%
2026-01-30	24.8000	25.0000	22.5000	22.7100	-12.654%	75	1,543	-2.466%
2026-01-29	26.8000	26.8000	26.0000	26.0000	-11.020%	25	1,478	-14.808%
2026-01-28	28.4000	29.2200	28.4000	29.2200	+6.255%	2	1,458	-24.196%
2026-01-27	26.8200	27.5000	26.6000	27.5000	+3.500%	6	1,458	-19.455%
2026-01-26	32.6000	32.6000	26.5700	26.5700	-11.018%	15	1,453	-16.635%
2026-01-23	30.5300	31.0000	29.8600	29.8600	-6.395%	12	1,450	-25.820%
2026-01-22	31.4000	31.9000	31.4000	31.9000	+1.045%	5	1,446	-30.564%
2026-01-21	32.8300	32.8300	29.6100	31.5700	-9.438%	26	1,443	-29.838%
2026-01-20	35.0000	35.0000	34.8600	34.8600	+1.781%	8	1,438	-36.460%
2026-01-16	34.2500	34.2500	34.2500	34.2500	+6.698%	2	1,436	-35.328%
2026-01-15	32.1300	32.1300	32.1000	32.1000	-0.926%	47	1,436	-30.997%
2026-01-13	31.9500	32.4000	31.6000	32.4000	-2.615%	23	1,390	-31.636%
2026-01-12	32.8000	33.2700	32.8000	33.2700	-2.918%	2	1,376	-33.424%
2026-01-08	34.2700	34.2700	34.2700	34.2700	+2.177%	4	1,376	-35.366%
2026-01-07	33.5000	33.5400	33.3900	33.5400	+5.871%	5	1,376	-33.959%
2026-01-05	30.1800	32.3500	30.1800	31.6800	+5.600%	9	1,377	-30.082%
2026-01-02	29.0900	30.0000	28.6100	30.0000	+4.058%	14	1,377	-26.167%
2025-12-31	29.1900	29.1900	28.8300	28.8300	-0.586%	2	1,378	-23.170%
2025-12-30	29.1500	29.2600	29.0000	29.0000	+2.837%	17	1,378	-23.621%
2025-12-29	28.4500	29.2500	28.0000	28.2000	-5.780%	18	1,383	-21.454%
2025-12-26	29.9300	29.9300	29.9300	29.9300	-13.622%	2	1,394	-25.994%
2025-12-23	34.6500	34.6500	34.6500	34.6500	-4.808%	1	1,395	-36.075%
2025-12-22	33.2700	37.8200	33.2700	36.4000	+16.257%	34	1,395	-39.148%
2025-12-19	31.3100	31.3100	31.3100	31.3100	+6.605%	15	1,395	-29.256%
2025-12-18	29.4400	29.4400	29.3700	29.3700	-6.998%	2	1,395	-24.583%
2025-12-17	31.4500	31.5800	31.4500	31.5800	-1.127%	4	1,395	-29.861%
2025-12-16	32.6500	32.6500	31.2400	31.9400	+5.170%	3	1,395	-30.651%
2025-12-15	30.0000	30.3700	30.0000	30.3700	-8.579%	6	1,396	-27.066%
2025-12-12	33.2200	33.2200	33.2200	33.2200	-0.210%	1	1,396	-33.323%
2025-12-11	33.2900	33.2900	33.2900	33.2900	-4.886%	5	1,391	-33.464%
2025-12-10	35.0000	35.0000	35.0000	35.0000	-7.652%	1	1,391	-36.714%
2025-12-09	37.3000	37.9000	37.3000	37.9000	+2.432%	2	1,391	-41.557%
2025-12-08	37.0000	37.0000	37.0000	37.0000	+1.481%	2	1,392	-40.135%
2025-12-05	36.4600	36.4600	36.4600	36.4600	-3.672%	1	1,394	-39.248%
2025-12-04	37.5000	37.8500	37.5000	37.8500	+21.900%	7	1,395	-41.480%
2025-12-03	30.2300	31.0500	30.2300	31.0500	-0.957%	2	1,393	-28.663%
2025-12-02	31.3500	31.3500	31.3500	31.3500	-4.128%	5	1,394	-29.346%
2025-11-28	32.4000	32.7000	32.4000	32.7000	+8.638%	4	1,394	-32.263%
2025-11-26	30.1000	30.1000	30.1000	30.1000	+3.793%	2	1,394	-26.412%
2025-11-25	30.2000	30.2000	29.0000	29.0000	+4.618%	2	1,394	-23.621%
2025-11-24	27.7200	27.7200	27.7200	27.7200	+4.328%	10	1,394	-20.094%
2025-11-21	24.7000	26.5700	23.2800	26.5700	-0.113%	27	1,394	-16.635%
2025-11-20	29.0000	29.0000	26.5000	26.6000	-20.335%	19	1,395	-16.729%
2025-11-18	33.0000	33.3900	33.0000	33.3900	+6.405%	2	1,391	-33.663%
2025-11-17	32.3500	32.4700	29.3000	31.3800	-3.297%	29	1,392	-29.414%
2025-11-14	32.4500	32.4500	32.4500	32.4500	+11.550%	15	1,407	-31.741%
2025-11-13	33.3000	33.3000	29.0900	29.0900	-14.717%	2	1,407	-23.857%
2025-11-12	34.1100	34.1100	34.1100	34.1100	-9.161%	1	1,408	-35.063%
2025-11-11	37.5500	37.5500	37.5500	37.5500	-3.594%	10	1,408	-41.012%
2025-11-10	38.9500	38.9500	38.9500	38.9500	-9.207%	1	1,403	-43.132%
2025-11-07	35.0600	42.9000	35.0600	42.9000	+5.926%	17	1,404	-48.368%
2025-11-06	41.0000	41.0000	40.5000	40.5000	+3.846%	2	1,393	-45.309%
2025-11-05	38.5000	39.3500	38.0000	39.0000	+4.867%	16	1,393	-43.205%
2025-11-04	39.9000	39.9000	37.1900	37.1900	-12.494%	3	1,384	-40.441%
2025-11-03	42.3500	42.5000	42.3500	42.5000	-6.819%	2	1,383	-47.882%
2025-10-31	45.6100	45.6100	45.6100	45.6100	+3.659%	1	1,383	-51.436%
2025-10-30	43.7500	44.4500	43.6600	44.0000	-1.566%	24	1,383	-49.659%
2025-10-29	42.0900	44.8000	42.0900	44.7000	+6.657%	41	1,393	-50.447%
2025-10-28	42.0500	42.0500	41.8500	41.9100	-13.588%	22	1,385	-47.149%
2025-10-27	48.5000	48.5000	48.5000	48.5000	+10.177%	1	1,386	-54.330%
2025-10-23	44.0200	44.0200	44.0200	44.0200	+14.041%	2	1,386	-49.682%
2025-10-22	40.2400	40.2400	38.3000	38.6000	-7.212%	5	1,386	-42.617%
2025-10-21	43.5000	43.5000	41.6000	41.6000	-4.147%	5	1,391	-46.755%
2025-10-20	44.4000	44.4000	43.4000	43.4000	-7.285%	2	1,396	-48.963%
2025-10-17	48.0000	48.0000	46.6300	46.8100	-5.682%	19	1,397	-52.681%
2025-10-16	52.0000	52.0000	49.6300	49.6300	-11.501%	4	1,390	-55.370%
2025-10-15	55.5800	56.0800	55.5800	56.0800	-10.913%	3	1,391	-60.503%
2025-10-14	62.5000	62.9500	59.9000	62.9500	-3.893%	16	1,391	-64.813%
2025-10-13	57.0000	66.0000	57.0000	65.5000	+11.966%	55	1,382	-66.183%
2025-10-10	59.4900	59.4900	58.5000	58.5000	-2.905%	16	1,381	-62.137%
2025-10-09	57.7000	60.2500	57.7000	60.2500	+5.240%	6	1,382	-63.237%
2025-10-08	60.4600	60.4600	57.2500	57.2500	-5.247%	4	1,382	-61.310%
2025-10-07	62.5300	62.5300	60.4200	60.4200	-1.916%	16	1,391	-63.340%
2025-10-06	60.7300	61.6000	60.7300	61.6000	+10.000%	9	1,391	-64.042%
2025-10-03	53.2500	56.0000	53.2500	56.0000	+7.692%	20	1,391	-60.446%
2025-10-02	52.0000	52.0000	52.0000	52.0000	+14.160%	3	1,403	-57.404%
2025-10-01	45.1000	47.6000	45.1000	45.5500	+3.241%	5	1,403	-51.372%
2025-09-30	45.6500	45.6500	44.1200	44.1200	-5.565%	9	1,403	-49.796%
2025-09-29	49.7500	50.3000	46.7200	46.7200	-4.262%	38	1,403	-52.590%
2025-09-26	51.8000	52.0500	48.8000	48.8000	-3.366%	6	1,400	-54.611%
2025-09-25	54.0000	54.0000	50.5000	50.5000	-9.821%	17	1,401	-56.139%
2025-09-24	57.5000	57.5000	55.1000	56.0000	-3.498%	18	1,402	-60.446%
2025-09-23	56.6000	58.0300	56.2500	58.0300	+3.903%	14	1,412	-61.830%
2025-09-22	52.7000	55.8500	52.7000	55.8500	+3.810%	18	1,412	-60.340%
2025-09-19	50.3000	53.8000	50.3000	53.8000	+8.032%	7	1,413	-58.829%
2025-09-18	51.1200	52.8000	49.3000	49.8000	+3.750%	39	1,416	-55.522%
2025-09-17	47.1000	48.0000	45.7600	48.0000	+5.263%	21	1,430	-53.854%
2025-09-16	39.9500	45.6000	39.9500	45.6000	+7.929%	30	1,442	-51.425%
2025-09-15	40.0000	42.4700	39.7500	42.2500	+9.314%	76	1,437	-47.574%
2025-09-12	34.3400	38.7100	34.3400	38.6500	+27.138%	41	1,459	-42.691%
2025-09-11	27.7500	30.4000	27.3500	30.4000	+8.378%	18	1,464	-27.138%
2025-09-10	28.0000	28.1000	28.0000	28.0500	+2.186%	26	1,470	-21.034%
2025-09-09	25.3700	27.4500	25.3700	27.4500	+11.224%	24	1,495	-19.308%
2025-09-08	24.8800	25.2000	24.5000	24.6800	-2.451%	106	1,486	-10.251%
2025-09-05	24.7100	25.3000	24.7100	25.3000	-2.203%	21	1,560	-12.451%
2025-09-04	25.7500	26.6500	25.7500	25.8700	+1.055%	14	1,581	-14.380%
2025-09-03	25.6000	25.6000	25.6000	25.6000	-3.396%	2	1,582	-13.477%
2025-09-02	24.9500	26.5000	24.9500	26.5000	+2.913%	7	1,580	-16.415%
2025-08-29	26.0000	26.0000	25.7500	25.7500	-3.558%	7	1,582	-13.981%
2025-08-28	25.8800	26.7000	25.8500	26.7000	+1.908%	13	1,582	-17.041%
2025-08-27	25.2000	26.2000	25.1000	26.2000	+2.544%	17	1,579	-15.458%
2025-08-26	24.4000	25.5500	24.4000	25.5500	+8.955%	13	1,590	-13.307%
2025-08-25	23.1300	23.5100	23.1000	23.4500	-0.846%	28	1,590	-5.544%
2025-08-22	23.8500	23.8500	23.5600	23.6500	+9.288%	48	1,569	-6.342%
2025-08-21	21.4000	21.7500	21.2800	21.6400	+3.541%	6	1,533	+2.357%
2025-08-20	20.0000	20.9000	20.0000	20.9000	-1.508%	4	1,529	+5.981%
2025-08-19	23.8000	23.8000	21.1500	21.2200	-11.987%	70	1,528	+4.383%
2025-08-18	23.7600	24.1100	23.7600	24.1100	-4.363%	5	1,536	-8.129%
2025-08-14	24.4100	25.2100	23.9000	25.2100	-1.523%	18	1,532	-12.138%
2025-08-13	26.2700	26.2700	25.2000	25.6000	-6.909%	18	1,519	-13.477%
2025-08-12	28.2000	28.2000	27.3000	27.5000	-4.348%	11	1,519	-19.455%
2025-08-11	26.3000	30.4200	26.3000	28.7500	+12.086%	26	1,514	-22.957%
2025-08-08	25.6500	25.6500	25.6500	25.6500	+6.875%	5	1,515	-13.645%
2025-08-07	23.5000	25.3500	23.5000	24.0000	-6.067%	15	1,520	-7.708%
2025-08-06	26.7000	26.7000	25.4500	25.5500	-3.183%	18	1,519	-13.307%
2025-08-05	25.9500	26.3900	25.9100	26.3900	+8.023%	5	1,513	-16.067%
2025-08-04	24.9000	24.9000	23.7900	24.4300	+6.495%	11	1,513	-9.333%
2025-08-01	23.0000	24.0500	22.6000	22.9400	-8.056%	24	1,509	-3.444%
2025-07-31	25.5400	25.5400	24.9500	24.9500	-4.038%	8	1,527	-11.222%
2025-07-29	26.0000	26.0000	25.3500	26.0000	-1.664%	30	1,519	-14.808%
2025-07-28	27.4100	27.4100	26.3000	26.4400	-5.233%	136	1,527	-16.225%
2025-07-25	27.9700	28.0700	27.5500	27.9000	+2.198%	30	1,612	-20.609%
2025-07-23	27.0000	27.4000	27.0000	27.3000	+2.709%	8	1,597	-18.864%
2025-07-22	26.5800	26.5800	26.5800	26.5800	-8.816%	10	1,589	-16.667%
2025-07-21	30.8900	32.5000	29.1500	29.1500	-7.460%	16	1,589	-24.014%
2025-07-18	29.0600	31.5000	29.0600	31.5000	+8.396%	4	1,588	-29.683%
2025-07-17	28.7500	29.0600	28.7500	29.0600	+1.893%	6	1,587	-23.778%
2025-07-16	28.4000	28.5200	28.4000	28.5200	+2.222%	3	1,593	-22.335%
2025-07-15	26.5000	27.9000	26.2000	27.9000	+1.639%	12	1,590	-20.609%
2025-07-14	27.1500	27.4500	26.7300	27.4500	+1.893%	36	1,599	-19.308%
2025-07-11	28.6800	28.6800	26.9400	26.9400	-14.476%	5	1,583	-17.780%
2025-07-10	30.5300	31.5000	30.1500	31.5000	+4.201%	97	1,582	-29.683%
2025-07-09	31.0500	31.0500	30.2300	30.2300	-0.363%	13	1,659	-26.728%
2025-07-08	30.3400	30.3400	30.3400	30.3400	+3.726%	1	1,670	-26.994%
2025-07-07	30.0000	30.0000	29.2500	29.2500	+0.862%	7	1,669	-24.274%
2025-07-03	29.2000	29.2000	28.4700	29.0000	+3.868%	22	1,682	-23.621%
2025-07-02	26.5400	27.9200	26.5400	27.9200	+5.081%	5	1,682	-20.666%
2025-07-01	27.3500	27.3500	26.2000	26.5700	-6.903%	5	1,683	-16.635%
2025-06-30	27.5000	29.1000	25.8500	28.5400	+7.943%	21	1,680	-22.390%
2025-06-27	26.8500	26.8500	26.4400	26.4400	+1.692%	14	1,673	-16.225%
2025-06-26	26.0000	26.0000	26.0000	26.0000	+10.874%	1	1,659	-14.808%
2025-06-25	25.0000	25.0000	23.4500	23.4500	-10.119%	7	1,660	-5.544%
2025-06-24	27.3500	27.3500	26.0900	26.0900	+5.202%	4	1,657	-15.102%
2025-06-23	25.6300	25.6300	24.5000	24.8000	-3.314%	18	1,655	-10.685%
2025-06-20	25.6000	25.6500	25.6000	25.6500	+2.600%	22	1,645	-13.645%
2025-06-18	24.5000	25.0000	24.5000	25.0000	+5.708%	6	1,661	-11.400%
2025-06-17	24.0000	24.3500	23.6000	23.6500	-3.074%	32	1,661	-6.342%
2025-06-16	24.7000	24.9000	24.4000	24.4000	+2.007%	16	1,669	-9.221%
2025-06-13	24.5500	25.8600	23.9200	23.9200	-6.672%	210	1,662	-7.400%
2025-06-12	25.7500	25.7500	25.6300	25.6300	-1.801%	2	1,694	-13.578%
2025-06-11	26.8100	29.7500	26.1000	26.1000	+0.772%	54	1,692	-15.134%
2025-06-10	28.0000	28.0000	25.9000	25.9000	-1.521%	8	1,644	-14.479%
2025-06-09	26.0000	26.4000	26.0000	26.3000	+4.407%	10	1,644	-15.779%
2025-06-06	25.2500	25.2500	25.1900	25.1900	+6.512%	96	1,652	-12.068%
2025-06-05	23.9500	24.8000	23.6500	23.6500	-8.687%	11	1,651	-6.342%
2025-06-04	25.6000	25.9000	25.6000	25.9000	-1.521%	11	1,653	-14.479%
2025-06-03	27.9900	27.9900	25.8000	26.3000	+0.497%	7	1,653	-15.779%
2025-06-02	26.5000	26.5000	25.9500	26.1700	-0.456%	6	1,656	-15.361%
2025-05-30	26.9000	26.9000	26.2900	26.2900	-12.512%	10	1,655	-15.747%
2025-05-29	31.5000	31.5000	30.0500	30.0500	-6.386%	19	1,654	-26.290%
2025-05-28	32.5000	32.5000	31.0500	32.1000	-4.122%	7	1,665	-30.997%
2025-05-27	31.8300	33.4800	30.9500	33.4800	+1.455%	89	1,660	-33.841%
2025-05-23	27.2000	34.0000	27.2000	33.0000	+5.263%	50	1,622	-32.879%
2025-05-22	25.5400	33.2500	25.5400	31.3500	+48.227%	37	1,622	-29.346%
2025-05-21	22.3500	23.5000	21.1500	21.1500	-0.611%	26	1,603	+4.728%
2025-05-20	22.3000	22.4200	21.2800	21.2800	-1.935%	58	1,581	+4.088%
2025-05-19	21.2000	21.7000	21.2000	21.7000	-0.046%	2	1,627	+2.074%
2025-05-16	20.3500	21.9100	20.2000	21.7100	+8.171%	50	1,627	+2.027%
2025-05-15	20.6500	20.6500	18.6500	20.0700	+0.350%	5	1,636	+10.364%
2025-05-14	21.0000	21.1000	20.0000	20.0000	-0.892%	10	1,640	+10.750%
2025-05-13	21.0000	21.0000	19.9000	20.1800	-0.099%	7	1,643	+9.762%
2025-05-12	20.3500	20.9200	19.7000	20.2000	+9.189%	28	1,638	+9.653%
2025-05-09	19.9100	19.9100	17.8000	18.5000	-5.852%	82	1,635	+19.730%
2025-05-08	19.2800	21.5000	17.2000	19.6500	+11.966%	80	1,626	+12.723%
2025-05-06	17.0300	17.5500	17.0200	17.5500	-3.306%	6	1,586	+26.211%
2025-05-05	18.8500	18.8500	17.9800	18.1500	-2.156%	28	1,582	+22.039%
2025-05-02	18.9500	19.0000	18.2700	18.5500	+15.217%	28	1,557	+19.407%
2025-05-01	16.3000	16.3000	16.1000	16.1000	+2.810%	3	1,561	+37.578%
2025-04-30	15.6300	15.6600	15.6300	15.6600	-5.946%	3	1,564	+41.443%
2025-04-29	16.6500	16.6500	16.6500	16.6500	+2.399%	5	1,567	+33.033%
2025-04-28	16.5200	17.0000	16.2600	16.2600	-7.086%	38	1,562	+36.224%
2025-04-25	19.2500	19.2500	17.0000	17.5000	+3.858%	40	1,556	+26.571%
2025-04-24	17.1500	17.1500	16.7400	16.8500	+6.984%	19	1,551	+31.454%
2025-04-23	15.7500	15.7500	15.7500	15.7500	+6.780%	4	1,547	+40.635%
2025-04-22	13.8600	14.8000	13.8600	14.7500	+8.456%	25	1,547	+50.169%
2025-04-21	13.6000	13.6000	13.2500	13.6000	+1.040%	5	1,565	+62.868%
2025-04-16	13.4600	13.4600	13.4600	13.4600	-8.311%	2	1,564	+64.562%
2025-04-15	15.2500	15.2500	14.4500	14.6800	-1.011%	11	1,562	+50.886%
2025-04-14	16.8500	16.8500	14.4500	14.8300	-5.240%	47	1,557	+49.359%
2025-04-11	15.7000	15.7500	15.6500	15.6500	+5.958%	14	1,540	+41.534%
2025-04-10	16.2500	16.2500	14.7700	14.7700	-6.578%	13	1,533	+49.966%
2025-04-09	12.6600	15.9700	11.3600	15.8100	+39.664%	36	1,527	+40.101%
2025-04-08	13.6300	13.6300	10.9400	11.3200	-12.923%	18	1,536	+95.671%
2025-04-07	10.5000	14.0000	9.1500	13.0000	+18.721%	14	1,551	+70.385%
2025-04-04	11.6500	12.0000	10.5700	10.9500	-14.918%	144	1,545	+102.283%
2025-04-03	13.9500	13.9500	12.3200	12.8700	-7.210%	13	1,571	+72.106%
2025-04-02	13.3400	14.2100	13.3400	13.8700	+6.692%	14	1,559	+59.697%
2025-04-01	13.0000	13.7500	12.3000	13.0000	+8.333%	150	1,550	+70.385%
2025-03-31	12.2000	12.2000	11.4000	12.0000	-1.639%	14	1,667	+84.583%
2025-03-28	11.7300	12.2000	11.3500	12.2000	-6.870%	12	1,667	+81.557%
2025-03-27	13.4500	13.4500	13.1000	13.1000	-4.240%	6	1,671	+69.084%
2025-03-26	14.6900	14.6900	13.6800	13.6800	-4.336%	9	1,674	+61.915%
2025-03-25	14.1700	14.8000	13.9800	14.3000	-2.322%	26	1,675	+54.895%
2025-03-24	12.8600	15.5000	12.8600	14.6400	+23.544%	47	1,684	+51.298%
2025-03-21	11.7000	13.0000	11.6000	11.8500	+7.143%	22	1,693	+86.920%
2025-03-20	11.9500	12.0000	10.8500	11.0600	-9.935%	59	1,688	+100.271%
2025-03-19	12.5000	12.5000	12.2800	12.2800	-0.647%	2	1,727	+80.375%
2025-03-18	12.5000	13.4000	12.3500	12.3600	-10.109%	22	1,727	+79.207%
2025-03-17	14.9500	14.9500	13.5000	13.7500	-4.114%	113	1,713	+61.091%
2025-03-14	12.0500	14.3400	12.0500	14.3400	+28.036%	252	1,823	+54.463%
2025-03-13	11.1800	11.8500	10.5500	11.2000	-3.448%	31	1,781	+97.768%
2025-03-12	10.4700	11.8500	10.1500	11.6000	+24.064%	204	1,781	+90.948%
2025-03-11	9.1000	9.4500	8.8000	9.3500	+3.889%	36	1,738	+136.898%
2025-03-10	10.5000	10.5000	8.8000	9.0000	-17.431%	78	1,742	+146.111%
2025-03-07	10.4000	10.9000	10.1000	10.9000	+2.830%	16	1,701	+103.211%
2025-03-06	11.5700	11.7000	10.6000	10.6000	-12.757%	71	1,701	+108.962%
2025-03-05	12.3000	12.3000	11.7500	12.1500	+8.969%	30	1,719	+82.305%
2025-03-04	11.6000	12.2000	10.9300	11.1500	-11.367%	20	1,720	+98.655%
2025-03-03	15.6500	15.6500	12.5800	12.5800	-8.041%	9	1,708	+76.073%
2025-02-28	13.1900	14.6500	13.1900	13.6800	-6.939%	52	1,702	+61.915%
2025-02-27	15.9300	16.3000	14.1000	14.7000	-21.558%	156	1,694	+50.680%
2025-02-26	18.4400	18.7400	18.4400	18.7400	+7.025%	6	1,721	+18.196%
2025-02-25	17.5100	17.5100	17.5100	17.5100	-9.039%	1	1,718	+26.499%
2025-02-24	19.4000	19.4000	18.7500	19.2500	-4.372%	11	1,718	+15.065%
2025-02-21	21.3500	21.3500	20.0000	20.1300	-7.235%	32	1,718	+10.035%
2025-02-20	21.0000	22.0000	21.0000	21.7000	-1.364%	4	1,727	+2.074%
2025-02-19	22.1000	22.1000	22.0000	22.0000	+0.319%	2	1,728	+0.682%
2025-02-18	22.8500	22.8500	20.7500	21.9300	-11.394%	38	1,728	+1.003%
2025-02-13	25.5000	25.5000	24.5000	24.7500	-2.444%	41	1,743	-10.505%
2025-02-12	25.2800	25.3700	25.2800	25.3700	-4.624%	3	1,743	-12.692%
2025-02-11	28.3000	28.7500	26.3900	26.6000	-9.616%	47	1,743	-16.729%
2025-02-10	29.4300	29.4300	29.4300	29.4300	+7.018%	1	1,698	-24.737%
2025-02-07	26.2500	29.0700	26.2500	27.5000	-6.937%	6	1,698	-19.455%
2025-02-06	28.5000	29.5500	28.5000	29.5500	+0.510%	2	1,699	-25.042%
2025-02-04	31.0000	31.0000	29.4000	29.4000	+1.554%	21	1,697	-24.660%
2025-02-03	26.6000	28.9500	26.6000	28.9500	+0.836%	7	1,718	-23.489%
2025-01-31	28.9600	29.0700	28.6000	28.7100	+8.136%	8	1,721	-22.849%
2025-01-30	26.5500	26.5500	26.5500	26.5500	-2.210%	3	1,721	-16.573%
2025-01-29	27.3500	28.0000	26.4000	27.1500	+2.569%	7	1,721	-18.416%
2025-01-28	26.4700	26.4700	25.0900	26.4700	-2.216%	5	1,720	-16.320%
2025-01-27	28.0000	28.0000	27.0700	27.0700	-6.007%	4	1,722	-18.175%
2025-01-23	29.2000	29.5300	28.1500	28.8000	-2.373%	42	1,725	-23.090%
2025-01-22	32.2000	32.2000	29.5000	29.5000	-8.951%	10	1,694	-24.915%
2025-01-21	30.0000	32.4000	30.0000	32.4000	+17.179%	32	1,703	-31.636%
2025-01-17	27.8800	28.0000	27.6500	27.6500	-7.864%	12	1,703	-19.892%
2025-01-16	26.7200	30.0100	26.7200	30.0100	+7.179%	23	1,703	-26.191%
2025-01-15	22.0000	28.0000	22.0000	28.0000	+52.672%	42	1,707	-20.893%
2025-01-14	17.8000	18.3400	16.7000	18.3400	+3.324%	29	1,716	+20.774%
2025-01-13	20.6000	21.1800	17.0000	17.7500	-15.476%	124	1,716	+24.789%
2025-01-10	19.2000	21.8000	19.2000	21.0000	+6.870%	44	1,773	+5.476%
2025-01-08	25.4500	25.4500	16.4700	19.6500	-46.194%	344	1,759	+12.723%
2025-01-07	37.2500	38.0000	36.0200	36.5200	-3.284%	368	1,759	-39.348%
2025-01-06	35.0000	37.7600	35.0000	37.7600	+25.867%	20	1,563	-41.340%
2025-01-02	26.3900	30.0000	26.3900	30.0000	+4.858%	139	1,558	-26.167%
2024-12-31	30.7500	30.7500	28.6100	28.6100	-11.969%	3	1,654	-22.580%
2024-12-30	30.8700	32.5000	30.0000	32.5000	-4.412%	18	1,654	-31.846%
2024-12-27	34.0000	34.0000	34.0000	34.0000	+0.443%	2	1,643	-34.853%
2024-12-26	31.6700	34.7500	31.6700	33.8500	+3.359%	24	1,642	-34.564%
2024-12-24	28.3000	32.7500	28.3000	32.7500	+8.985%	21	1,645	-32.366%
2024-12-23	31.6700	31.6700	27.9000	30.0500	-9.814%	57	1,645	-26.290%
2024-12-20	26.0000	33.3200	25.6300	33.3200	+29.650%	84	1,653	-33.523%
2024-12-19	28.2500	30.7500	25.0000	25.7000	-2.393%	79	1,681	-13.813%
2024-12-18	27.8000	30.0400	25.0000	26.3300	-5.796%	41	1,632	-15.875%
2024-12-17	29.8600	29.8600	27.5000	27.9500	-3.787%	14	1,630	-20.751%
2024-12-16	21.0000	30.1500	21.0000	29.0500	+34.803%	40	1,629	-23.752%
2024-12-13	21.8000	22.5500	20.6900	21.5500	+15.550%	122	1,640	+2.784%
2024-12-12	18.6100	21.8500	18.6100	18.6500	+0.811%	4	1,634	+18.767%

.dark-mode .dl3Mgq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dl3Mgq{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115C20IONQ Jan 15 2027 20.00 Call (IONQ270115C00020000)option OPRA

IONQ20270115C20
IONQ Jan 15 2027 20.00 Call (IONQ270115C00020000)
option OPRA