Dark

IONQ20270115C25
IONQ Jan 15 2027 25.00 Call (IONQ270115C00025000)
option OPRA

EOD

Aug 5, 2026

18.00-6.977%(-1.35)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	18.3700	18.6200	18.0000	18.0000	-6.977%	30	2,163	0.000%
2026-08-04	18.0600	19.5300	18.0600	19.3500	+11.527%	32	2,165	-6.977%
2026-08-03	18.0000	18.0000	17.3500	17.3500	+16.678%	4	2,173	+3.746%
2026-07-31	14.9500	15.7500	14.5000	14.8700	+2.059%	15	2,173	+21.049%
2026-07-30	13.4000	14.5700	13.4000	14.5700	+26.696%	7	2,160	+23.542%
2026-07-29	12.2500	12.2500	11.5000	11.5000	-19.749%	5	2,160	+56.522%
2026-07-27	15.1500	15.8500	14.0000	14.3300	+11.085%	10	2,158	+25.611%
2026-07-24	12.9000	12.9000	12.9000	12.9000	-5.839%	1	2,154	+39.535%
2026-07-23	14.4000	14.4000	13.7000	13.7000	-5.190%	4	2,154	+31.387%
2026-07-22	15.4000	15.4000	14.4500	14.4500	-1.163%	9	2,154	+24.567%
2026-07-21	14.7500	14.7500	14.4800	14.6200	+3.688%	7	2,152	+23.119%
2026-07-20	14.0000	14.1000	13.8000	14.1000	+3.829%	5	2,151	+27.660%
2026-07-17	13.5800	13.5800	13.5800	13.5800	-3.688%	1	2,147	+32.548%
2026-07-16	15.4500	15.4500	14.1000	14.1000	-12.639%	6	2,146	+27.660%
2026-07-15	16.1400	16.1400	16.1400	16.1400	-9.122%	20	2,150	+11.524%
2026-07-14	17.7500	17.8500	17.7500	17.7600	+1.081%	4	2,150	+1.351%
2026-07-13	18.8500	18.8500	17.5700	17.5700	-16.690%	41	2,150	+2.447%
2026-07-10	20.8000	21.0900	20.8000	21.0900	-10.255%	35	2,159	-14.651%
2026-07-09	22.3000	23.5000	22.3000	23.5000	+3.070%	7	2,179	-23.404%
2026-07-08	22.8000	22.8000	22.8000	22.8000	-18.688%	1	2,185	-21.053%
2026-07-06	28.0400	28.0400	28.0400	28.0400	-11.182%	1	2,185	-35.806%
2026-06-30	31.5700	31.5700	31.5700	31.5700	+1.348%	5	2,185	-42.984%
2026-06-29	29.8000	31.1500	29.7700	31.1500	+6.605%	6	2,185	-42.215%
2026-06-26	29.2200	29.2200	29.2200	29.2200	+2.347%	2	2,188	-38.398%
2026-06-25	30.0000	30.0000	28.5500	28.5500	-25.066%	2	2,189	-36.953%
2026-06-22	35.4600	38.1000	35.4600	38.1000	+16.979%	4	2,188	-52.756%
2026-06-18	32.5700	32.5700	32.5700	32.5700	+0.992%	3	2,190	-44.734%
2026-06-17	32.2500	32.2500	32.2500	32.2500	-8.120%	1	2,190	-44.186%
2026-06-16	35.6000	35.6000	33.9000	35.1000	+1.563%	9	2,190	-48.718%
2026-06-12	34.5600	34.5600	34.5600	34.5600	+0.935%	5	2,183	-47.917%
2026-06-11	34.6200	34.6200	34.0400	34.2400	-4.358%	3	2,186	-47.430%
2026-06-10	35.7200	35.8000	35.7200	35.8000	+11.526%	4	2,186	-49.721%
2026-06-09	35.6000	35.6300	32.1000	32.1000	-19.347%	6	2,186	-43.925%
2026-06-08	39.8000	39.8000	39.8000	39.8000	+15.799%	1	2,184	-54.774%
2026-06-05	35.8000	35.8000	34.3500	34.3700	-24.295%	17	2,184	-47.629%
2026-06-04	45.4000	45.4000	45.4000	45.4000	-1.582%	1	2,176	-60.352%
2026-06-03	48.0000	48.0000	46.1300	46.1300	-1.242%	8	2,176	-60.980%
2026-06-02	47.1900	47.1900	46.7100	46.7100	-1.101%	11	2,176	-61.464%
2026-06-01	48.3500	48.3500	46.6500	47.2300	+2.674%	23	2,174	-61.889%
2026-05-29	45.5000	46.0000	44.5000	46.0000	-1.011%	11	2,169	-60.870%
2026-05-28	45.0000	48.0000	45.0000	46.4700	+9.085%	19	2,168	-61.265%
2026-05-27	39.2900	42.6000	39.2900	42.6000	+5.315%	13	2,162	-57.746%
2026-05-26	38.8500	40.5500	38.8500	40.4500	-1.939%	44	2,164	-55.501%
2026-05-22	36.3200	42.5000	36.3200	41.2500	+14.266%	29	2,162	-56.364%
2026-05-21	34.0000	37.6000	33.8500	36.1000	+22.789%	16	2,162	-50.139%
2026-05-20	27.2600	29.4000	27.2600	29.4000	+9.131%	3	2,162	-38.776%
2026-05-19	24.3000	27.2000	24.3000	26.9400	-10.558%	19	2,156	-33.185%
2026-05-15	29.9700	30.1200	29.9700	30.1200	-12.442%	15	2,156	-40.239%
2026-05-14	34.4000	34.4000	34.4000	34.4000	+3.583%	1	2,141	-47.674%
2026-05-13	31.6500	33.2100	31.6500	33.2100	-1.600%	7	2,145	-45.799%
2026-05-12	35.3600	35.3600	30.9100	33.7500	-3.983%	18	2,145	-46.667%
2026-05-11	29.2900	35.5000	29.2700	35.1500	+31.402%	21	2,145	-48.791%
2026-05-08	25.3400	26.7500	25.3400	26.7500	+2.490%	17	2,154	-32.710%
2026-05-07	28.9500	30.0000	26.1000	26.1000	-17.143%	22	2,150	-31.034%
2026-05-06	28.0000	31.5000	27.8000	31.5000	+24.408%	14	2,154	-42.857%
2026-05-05	24.5000	25.5000	24.5000	25.3200	+2.097%	9	2,158	-28.910%
2026-05-04	25.1400	25.1400	24.8000	24.8000	+2.058%	6	2,159	-27.419%
2026-05-01	23.8500	24.3000	23.3500	24.3000	+1.887%	3	2,152	-25.926%
2026-04-30	23.5500	23.8500	23.5500	23.8500	+14.940%	4	2,152	-24.528%
2026-04-29	20.0000	20.7500	20.0000	20.7500	-9.625%	6	2,153	-13.253%
2026-04-28	22.9600	22.9600	22.9600	22.9600	+0.262%	3	2,158	-21.603%
2026-04-27	21.3100	22.9000	21.3100	22.9000	+4.091%	3	2,158	-21.397%
2026-04-24	23.0500	23.0500	22.0000	22.0000	-1.566%	3	2,159	-18.182%
2026-04-23	23.3200	23.3200	22.3500	22.3500	-14.038%	3	2,159	-19.463%
2026-04-22	26.7000	27.5000	26.0000	26.0000	+3.175%	74	2,159	-30.769%
2026-04-21	26.0400	26.0400	24.7400	25.2000	-6.839%	11	2,160	-28.571%
2026-04-20	24.8500	27.0500	24.8500	27.0500	+9.029%	10	2,160	-33.457%
2026-04-17	24.2500	25.0000	22.8000	24.8100	+3.894%	16	2,165	-27.449%
2026-04-16	21.2800	24.2900	21.2800	23.8800	+4.967%	176	2,164	-24.623%
2026-04-15	17.8700	22.8500	17.8700	22.7500	+52.174%	130	2,097	-20.879%
2026-04-14	12.5000	15.9000	12.5000	14.9500	+42.925%	61	2,062	+20.401%
2026-04-13	9.7500	10.4600	9.4000	10.4600	+4.600%	14	2,052	+72.084%
2026-04-10	10.4000	10.4800	10.0000	10.0000	0.000%	307	2,043	+80.000%
2026-04-09	10.0000	10.0000	9.7000	10.0000	-2.913%	47	2,042	+80.000%
2026-04-08	11.5400	11.5400	10.3000	10.3000	+1.278%	22	2,050	+74.757%
2026-04-07	10.0300	10.1700	9.7100	10.1700	-6.181%	18	2,039	+76.991%
2026-04-06	10.8400	10.8400	10.8400	10.8400	-0.092%	1	2,030	+66.052%
2026-04-02	9.5500	10.8500	9.5500	10.8500	+13.971%	16	2,019	+65.899%
2026-04-01	11.2300	11.2300	9.5200	9.5200	-11.442%	50	2,019	+89.076%
2026-03-31	9.8000	10.7500	9.8000	10.7500	+22.857%	24	2,019	+67.442%
2026-03-30	9.7500	9.7500	8.7500	8.7500	-8.568%	25	2,011	+105.714%
2026-03-27	10.8000	10.8000	9.2800	9.5700	-15.979%	65	1,993	+88.088%
2026-03-26	12.0000	12.0000	11.3900	11.3900	-23.300%	18	1,956	+58.033%
2026-03-24	13.5000	14.8500	13.5000	14.8500	+6.071%	14	1,938	+21.212%
2026-03-23	12.9000	14.0000	12.9000	14.0000	+8.527%	3	1,936	+28.571%
2026-03-20	13.1000	13.1000	12.5000	12.9000	+4.200%	4	1,936	+39.535%
2026-03-19	12.3800	12.3800	12.3800	12.3800	-10.935%	2	1,932	+45.396%
2026-03-18	14.5500	14.5500	13.9000	13.9000	-4.138%	17	1,930	+29.496%
2026-03-17	14.3500	14.5000	14.3500	14.5000	-0.889%	2	1,926	+24.138%
2026-03-16	14.2500	15.2500	14.2500	14.6300	+3.465%	5	1,924	+23.035%
2026-03-13	14.8500	15.1500	14.0000	14.1400	-6.171%	47	1,924	+27.298%
2026-03-11	15.3200	15.3200	15.0700	15.0700	-4.499%	2	1,891	+19.443%
2026-03-09	15.4800	15.7800	15.3000	15.7800	-1.498%	8	1,891	+14.068%
2026-03-05	16.8000	16.8000	15.4800	16.0200	-10.702%	10	1,901	+12.360%
2026-03-04	18.0200	18.0200	17.6500	17.9400	+12.125%	5	1,904	+0.334%
2026-03-03	17.3000	18.8500	16.0000	16.0000	-14.667%	11	1,901	+12.500%
2026-03-02	16.9000	18.8000	16.9000	18.7500	+4.167%	12	1,901	-4.000%
2026-02-27	19.7400	19.7400	17.4500	18.0000	-15.294%	25	1,902	0.000%
2026-02-26	19.5000	21.8000	19.5000	21.2500	+41.667%	60	1,920	-15.294%
2026-02-25	13.8900	15.5500	13.8900	15.0000	+14.504%	22	1,946	+20.000%
2026-02-23	13.5500	13.5500	12.9000	13.1000	-5.755%	5	1,946	+37.405%
2026-02-20	14.2000	14.3000	13.7000	13.9000	-8.432%	23	1,944	+29.496%
2026-02-17	14.5000	15.1800	14.5000	15.1800	-8.000%	12	1,924	+18.577%
2026-02-13	15.4000	16.5000	15.4000	16.5000	+21.771%	17	1,935	+9.091%
2026-02-12	15.0500	15.0500	13.5000	13.5500	-12.013%	21	1,935	+32.841%
2026-02-11	15.5000	15.5000	15.1200	15.4000	-8.060%	61	1,931	+16.883%
2026-02-10	16.8000	17.5000	16.7500	16.7500	0.000%	12	1,891	+7.463%
2026-02-09	16.6000	16.7500	16.6000	16.7500	+0.843%	7	1,885	+7.463%
2026-02-06	15.2200	16.8900	15.2200	16.6100	+19.669%	40	1,880	+8.368%
2026-02-05	15.6000	15.6000	13.8300	13.8800	-13.250%	11	1,857	+29.683%
2026-02-04	17.4500	18.1500	16.0000	16.0000	-7.514%	155	1,856	+12.500%
2026-02-03	18.7000	18.7000	17.3000	17.3000	-7.487%	44	1,848	+4.046%
2026-02-02	18.8500	19.3200	18.6800	18.7000	-6.500%	27	1,851	-3.743%
2026-01-30	21.5000	21.9000	19.7000	20.0000	-12.281%	37	1,847	-10.000%
2026-01-29	24.1000	24.1000	22.5000	22.8000	-10.938%	7	1,838	-21.053%
2026-01-28	25.5500	25.6000	25.5500	25.6000	+5.698%	2	1,840	-29.688%
2026-01-27	23.5500	24.2200	23.2200	24.2200	+2.194%	6	1,840	-25.681%
2026-01-26	28.2000	28.2000	23.7000	23.7000	-12.222%	17	1,840	-24.051%
2026-01-23	27.0000	27.0000	27.0000	27.0000	-1.639%	1	1,845	-33.333%
2026-01-22	27.3600	27.4500	27.3600	27.4500	-1.613%	3	1,844	-34.426%
2026-01-21	28.0000	28.2500	26.1600	27.9000	-12.813%	180	1,845	-35.484%
2026-01-20	28.8700	32.5000	28.8700	32.0000	+12.281%	8	1,769	-43.750%
2026-01-15	28.5500	28.7300	28.5000	28.5000	+4.779%	6	1,775	-36.842%
2026-01-14	27.2000	27.2000	27.2000	27.2000	-4.561%	1	1,770	-33.824%
2026-01-12	29.0000	29.0000	28.5000	28.5000	-3.390%	5	1,770	-36.842%
2026-01-09	29.5000	29.5000	29.5000	29.5000	-4.065%	2	1,774	-38.983%
2026-01-08	29.0000	30.7500	28.8000	30.7500	+0.490%	3	1,772	-41.463%
2026-01-07	29.2500	30.6000	29.2500	30.6000	+2.341%	5	1,772	-41.176%
2026-01-06	29.9000	29.9000	29.9000	29.9000	+4.509%	1	1,772	-39.799%
2026-01-05	28.2400	28.8000	28.2000	28.6100	+13.307%	13	1,772	-37.085%
2026-01-02	24.0700	25.3000	24.0700	25.2500	-3.220%	19	1,772	-28.713%
2025-12-31	26.0900	26.0900	26.0900	26.0900	+1.715%	15	1,788	-31.008%
2025-12-30	25.7000	25.7000	25.4800	25.6500	+1.786%	14	1,788	-29.825%
2025-12-29	26.5000	26.5000	25.1900	25.2000	-3.448%	4	1,793	-28.571%
2025-12-26	28.9500	28.9500	25.7500	26.1000	-13.000%	15	1,793	-31.034%
2025-12-24	31.0000	31.0000	30.0000	30.0000	-4.762%	8	1,793	-40.000%
2025-12-23	31.5000	31.5000	31.5000	31.5000	-9.483%	2	1,793	-42.857%
2025-12-22	31.0000	34.8000	31.0000	34.8000	+28.603%	9	1,793	-48.276%
2025-12-18	28.3500	28.3500	27.0000	27.0600	-6.042%	10	1,793	-33.481%
2025-12-17	29.3700	29.3700	28.8000	28.8000	-2.703%	3	1,791	-37.500%
2025-12-16	28.7000	29.6000	28.1500	29.6000	+11.698%	4	1,791	-39.189%
2025-12-15	30.0000	30.0000	26.5000	26.5000	-14.791%	46	1,792	-32.075%
2025-12-12	31.0000	31.1000	31.0000	31.1000	0.000%	13	1,790	-42.122%
2025-12-11	30.0000	31.1000	30.0000	31.1000	-2.964%	3	1,780	-42.122%
2025-12-10	32.0600	32.1000	32.0500	32.0500	-3.055%	5	1,777	-43.838%
2025-12-08	31.5000	33.0600	31.5000	33.0600	+0.947%	2	1,775	-45.554%
2025-12-05	31.8000	32.7500	31.8000	32.7500	-4.519%	2	1,775	-45.038%
2025-12-04	33.0000	34.3000	32.9500	34.3000	+36.111%	8	1,775	-47.522%
2025-12-03	25.1000	25.2000	25.1000	25.2000	-9.774%	15	1,775	-28.571%
2025-12-01	27.9300	27.9300	27.9300	27.9300	-6.651%	4	1,775	-35.553%
2025-11-28	29.6000	29.9300	29.3600	29.9200	+7.240%	8	1,775	-39.840%
2025-11-26	28.6700	28.6700	27.9000	27.9000	-2.448%	6	1,768	-35.484%
2025-11-25	27.0000	28.6000	27.0000	28.6000	+17.502%	5	1,768	-37.063%
2025-11-24	24.3400	24.3400	24.3400	24.3400	+4.688%	1	1,764	-26.048%
2025-11-21	22.4600	23.2500	22.4600	23.2500	-3.527%	10	1,764	-22.581%
2025-11-20	25.2200	25.2200	24.1000	24.1000	-15.940%	4	1,756	-25.311%
2025-11-19	29.6500	29.6500	28.6700	28.6700	-2.814%	17	1,755	-37.217%
2025-11-18	29.5000	29.5000	29.5000	29.5000	-0.840%	1	1,755	-38.983%
2025-11-14	27.2100	29.7500	27.2100	29.7500	+12.476%	2	1,754	-39.496%
2025-11-13	30.3000	30.3000	26.0000	26.4500	-12.706%	24	1,754	-31.947%
2025-11-12	35.0500	35.0500	30.3000	30.3000	-16.758%	5	1,747	-40.594%
2025-11-10	37.0000	38.2100	36.4000	36.4000	-2.151%	4	1,749	-50.549%
2025-11-07	33.0000	37.2000	32.2000	37.2000	-2.105%	44	1,749	-51.613%
2025-11-06	35.5000	38.0000	35.5000	38.0000	+5.556%	19	1,759	-52.632%
2025-11-05	35.0000	36.0000	35.0000	36.0000	+3.389%	16	1,757	-50.000%
2025-11-04	36.9800	36.9800	34.8200	34.8200	-11.083%	13	1,757	-48.306%
2025-11-03	42.1000	42.1000	37.2500	39.1600	-4.488%	23	1,777	-54.035%
2025-10-31	42.2500	42.2500	41.0000	41.0000	-1.205%	202	1,777	-56.098%
2025-10-29	39.4000	41.8000	39.2500	41.5000	+7.374%	71	1,904	-56.627%
2025-10-28	43.5000	44.4500	38.4000	38.6500	-11.149%	32	1,880	-53.428%
2025-10-27	45.6000	45.6000	43.5000	43.5000	+7.143%	3	1,879	-58.621%
2025-10-24	43.5000	43.5000	40.6000	40.6000	+1.500%	13	1,879	-55.665%
2025-10-23	40.0000	43.0000	40.0000	40.0000	+9.589%	15	1,870	-55.000%
2025-10-22	37.0000	37.2600	35.0000	36.5000	-7.782%	46	1,860	-50.685%
2025-10-21	40.5700	40.5700	39.2600	39.5800	-0.727%	6	1,890	-54.522%
2025-10-20	43.3800	43.3800	39.8700	39.8700	-5.967%	52	1,890	-54.853%
2025-10-17	44.3500	44.3500	42.4000	42.4000	-7.826%	2	1,890	-57.547%
2025-10-16	48.6000	48.6000	46.0000	46.0000	-11.368%	16	1,891	-60.870%
2025-10-15	56.5500	56.5500	51.9000	51.9000	-12.183%	2	1,887	-65.318%
2025-10-14	57.0000	59.1000	57.0000	59.1000	-3.194%	7	1,889	-69.543%
2025-10-13	57.9000	61.0500	57.9000	61.0500	+19.729%	11	1,884	-70.516%
2025-10-10	52.5500	54.0000	50.9900	50.9900	-7.291%	12	1,893	-64.699%
2025-10-09	55.0000	55.0000	55.0000	55.0000	+4.108%	1	1,905	-67.273%
2025-10-08	55.6000	56.1200	52.1500	52.8300	-6.661%	21	1,906	-65.928%
2025-10-07	58.2500	59.3700	56.6000	56.6000	-2.414%	22	1,936	-68.198%
2025-10-06	53.5500	58.0000	53.5500	58.0000	+10.793%	12	1,936	-68.966%
2025-10-03	52.3500	52.3500	52.3500	52.3500	+9.748%	1	1,938	-65.616%
2025-10-02	43.7000	47.7000	43.7000	47.7000	+10.545%	3	1,938	-62.264%
2025-10-01	43.1500	43.1500	43.1500	43.1500	+5.630%	1	1,939	-58.285%
2025-09-30	42.0400	42.0400	40.8500	40.8500	-7.892%	34	1,940	-55.936%
2025-09-29	47.4000	47.4000	44.2500	44.3500	-5.678%	7	1,970	-59.414%
2025-09-26	46.2200	47.0200	46.1000	47.0200	-3.707%	21	1,969	-61.718%
2025-09-25	49.5100	50.8000	47.6000	48.8300	-8.180%	21	1,959	-63.137%
2025-09-24	52.0500	54.5100	50.7000	53.1800	-2.243%	62	1,942	-66.153%
2025-09-23	54.5000	54.5000	51.6000	54.4000	+5.652%	34	1,990	-66.912%
2025-09-22	47.5500	51.8200	46.4600	51.4900	+3.999%	28	1,996	-65.042%
2025-09-19	48.9100	50.5000	48.9100	49.5100	+8.933%	10	1,985	-63.644%
2025-09-18	46.9500	49.5500	45.4500	45.4500	+1.360%	110	1,990	-60.396%
2025-09-17	42.6500	44.8400	41.0000	44.8400	+9.393%	59	2,095	-59.857%
2025-09-16	38.2500	41.8300	37.8000	40.9900	+5.863%	196	2,130	-56.087%
2025-09-15	36.2000	38.8500	36.2000	38.7200	+11.232%	112	2,137	-53.512%
2025-09-12	29.0000	35.7500	29.0000	34.8100	+32.357%	243	2,179	-48.291%
2025-09-11	25.0000	26.7500	24.3100	26.3000	+6.911%	33	2,165	-31.559%
2025-09-10	24.6000	24.6000	24.6000	24.6000	+6.957%	23	2,155	-26.829%
2025-09-09	22.6000	23.0000	22.6000	23.0000	+4.545%	3	2,178	-21.739%
2025-09-08	21.8500	22.0000	21.8500	22.0000	-2.655%	7	2,179	-18.182%
2025-09-05	21.7500	22.7500	21.5000	22.6000	+0.444%	5	2,172	-20.354%
2025-09-04	22.4400	22.5000	22.4400	22.5000	+3.974%	8	2,169	-20.000%
2025-09-03	23.1000	23.1000	21.6400	21.6400	+2.803%	19	2,164	-16.821%
2025-09-02	21.0500	21.0500	21.0500	21.0500	-9.579%	20	2,163	-14.489%
2025-08-29	23.0000	24.2500	22.7500	23.2800	-3.000%	26	2,175	-22.680%
2025-08-28	22.2000	24.0000	22.2000	24.0000	+7.623%	3	2,175	-25.000%
2025-08-27	22.2400	23.4000	22.2400	22.3000	+3.721%	56	2,174	-19.283%
2025-08-26	21.2500	21.5700	21.2500	21.5000	+7.500%	66	2,152	-16.279%
2025-08-25	20.8600	20.8600	20.0000	20.0000	-4.077%	56	2,174	-10.000%
2025-08-22	18.8400	21.0400	18.7000	20.8500	+11.259%	78	2,118	-13.669%
2025-08-21	19.0000	19.0000	18.6000	18.7400	+1.682%	20	2,084	-3.949%
2025-08-20	17.2800	18.4300	16.9500	18.4300	-0.108%	40	2,077	-2.333%
2025-08-19	20.6500	20.6500	18.4500	18.4500	-14.583%	68	2,061	-2.439%
2025-08-18	20.1500	21.6000	20.1500	21.6000	-0.690%	4	2,062	-16.667%
2025-08-15	21.4500	21.7500	21.2500	21.7500	+3.720%	9	2,062	-17.241%
2025-08-14	21.0000	21.0000	20.9700	20.9700	-5.753%	4	2,060	-14.163%
2025-08-13	22.7500	23.2000	22.2500	22.2500	-9.184%	49	2,056	-19.101%
2025-08-12	24.8500	24.9000	24.2000	24.5000	-5.769%	25	2,008	-26.531%
2025-08-11	25.8000	26.0000	25.7200	26.0000	+10.827%	86	2,010	-30.769%
2025-08-08	23.3000	23.4600	23.3000	23.4600	+5.914%	3	2,002	-23.274%
2025-08-07	21.2000	22.5900	21.2000	22.1500	-2.851%	9	1,999	-18.736%
2025-08-06	22.8800	22.8800	22.7000	22.8000	-3.390%	4	2,002	-21.053%
2025-08-05	22.6000	23.6000	22.5500	23.6000	+9.259%	10	1,998	-23.729%
2025-08-04	21.6500	21.6500	21.6000	21.6000	+5.882%	57	1,995	-16.667%
2025-08-01	20.4000	21.2000	20.3700	20.4000	-13.006%	8	2,050	-11.765%
2025-07-31	24.0000	24.1000	23.4500	23.4500	+6.591%	4	2,050	-23.241%
2025-07-30	22.8900	22.8900	22.0000	22.0000	-2.655%	3	2,048	-18.182%
2025-07-29	23.7500	23.7500	22.6000	22.6000	-3.419%	22	2,046	-20.354%
2025-07-28	24.3000	24.5000	23.4000	23.4000	-6.699%	10	2,037	-23.077%
2025-07-25	25.0000	25.2000	24.6000	25.0800	-3.650%	36	2,044	-28.230%
2025-07-24	25.2500	26.0300	25.0000	26.0300	+3.499%	9	2,033	-30.849%
2025-07-23	25.1500	25.1500	25.1500	25.1500	+4.879%	5	2,038	-28.429%
2025-07-22	24.6500	25.4000	23.7500	23.9800	-7.946%	43	2,038	-24.937%
2025-07-21	28.5000	28.5000	26.0500	26.0500	-8.404%	24	2,015	-30.902%
2025-07-18	27.3400	28.5000	27.3400	28.4400	+7.727%	14	2,019	-36.709%
2025-07-17	25.3000	26.8500	25.3000	26.4000	+6.452%	20	2,030	-31.818%
2025-07-16	24.2700	25.0000	24.2700	24.8000	+3.204%	13	2,037	-27.419%
2025-07-15	24.7100	24.7100	24.0300	24.0300	-1.111%	8	2,030	-25.094%
2025-07-14	24.5000	24.5000	24.0300	24.3000	-2.016%	34	2,024	-25.926%
2025-07-11	26.8000	26.8000	24.8000	24.8000	-11.901%	20	2,041	-27.419%
2025-07-10	27.9300	28.8500	27.8200	28.1500	+2.963%	91	2,038	-36.057%
2025-07-09	29.0000	29.0000	27.3400	27.3400	-2.182%	14	2,040	-34.162%
2025-07-08	28.3400	28.3400	27.5000	27.9500	+3.519%	9	2,039	-35.599%
2025-07-07	28.2000	28.9000	26.0000	27.0000	+1.161%	24	2,034	-33.333%
2025-07-03	26.8000	26.9500	26.1500	26.6900	+4.667%	18	2,025	-32.559%
2025-07-02	25.5000	25.5000	25.0000	25.5000	+10.870%	7	2,025	-29.412%
2025-07-01	24.8000	24.8000	23.0000	23.0000	-11.470%	16	2,025	-21.739%
2025-06-30	24.4300	26.0200	24.4300	25.9800	+9.114%	29	2,023	-30.716%
2025-06-27	23.6800	24.2500	23.6300	23.8100	-1.449%	22	2,033	-24.402%
2025-06-26	23.0500	24.1600	23.0500	24.1600	+11.234%	10	2,039	-25.497%
2025-06-25	23.7500	23.8200	21.7200	21.7200	-9.651%	42	2,037	-17.127%
2025-06-24	25.0000	25.4000	23.8900	24.0400	-0.661%	9	2,061	-25.125%
2025-06-23	22.0000	24.2000	22.0000	24.2000	+10.000%	17	2,062	-25.620%
2025-06-18	21.9500	22.3000	21.9500	22.0000	-0.091%	4	2,047	-18.182%
2025-06-17	21.3500	22.5000	21.3500	22.0200	-2.910%	27	2,047	-18.256%
2025-06-16	21.3300	22.8800	21.3300	22.6800	-0.744%	24	2,031	-20.635%
2025-06-13	22.0000	23.0000	22.0000	22.8500	-1.678%	22	2,042	-21.225%
2025-06-12	23.7500	23.7500	23.1000	23.2400	-3.648%	41	2,037	-22.547%
2025-06-11	25.0000	27.6500	23.6500	24.1200	-0.659%	31	2,027	-25.373%
2025-06-10	25.6300	25.6300	24.2000	24.2800	+2.881%	50	2,012	-25.865%
2025-06-09	24.1500	25.0000	23.6000	23.6000	+0.426%	18	2,011	-23.729%
2025-06-06	21.7500	23.5500	21.7500	23.5000	+15.309%	14	1,997	-23.404%
2025-06-05	21.7000	23.0000	20.3800	20.3800	-13.092%	14	1,995	-11.678%
2025-06-04	22.8000	23.4500	22.8000	23.4500	-1.013%	3	2,002	-23.241%
2025-06-03	23.6900	23.6900	23.6900	23.6900	-1.415%	1	2,004	-24.019%
2025-06-02	23.2000	24.0300	22.9500	24.0300	-0.290%	23	2,005	-25.094%
2025-05-30	24.4000	26.0000	23.7500	24.1000	-9.974%	144	2,005	-25.311%
2025-05-29	28.9500	28.9500	26.7700	26.7700	-15.685%	11	2,067	-32.761%
2025-05-28	29.0000	31.9000	28.7500	31.7500	+9.900%	42	2,066	-43.307%
2025-05-27	30.5500	30.5500	26.8500	28.8900	-5.123%	24	2,087	-37.695%
2025-05-23	28.4700	31.1500	28.3700	30.4500	+2.387%	174	2,148	-40.887%
2025-05-22	21.4500	32.0000	21.4500	29.7400	+60.931%	365	2,148	-39.475%
2025-05-21	21.0000	21.0000	18.4800	18.4800	-6.572%	19	2,156	-2.597%
2025-05-20	20.6000	20.8100	19.4000	19.7800	-0.353%	32	2,145	-8.999%
2025-05-19	18.3000	19.9500	18.3000	19.8500	+1.276%	52	2,154	-9.320%
2025-05-16	18.3000	19.6000	18.3000	19.6000	+8.287%	86	2,182	-8.163%
2025-05-15	19.2200	19.2600	18.1000	18.1000	-0.713%	68	2,218	-0.552%
2025-05-14	19.8900	20.3000	18.0700	18.2300	-0.219%	43	2,184	-1.262%
2025-05-13	18.7800	18.8000	17.8400	18.2700	+0.110%	48	2,175	-1.478%
2025-05-12	18.9000	19.0800	17.7200	18.2500	+8.631%	59	2,214	-1.370%
2025-05-09	18.0000	18.0000	16.3000	16.8000	-4.000%	42	2,258	+7.143%
2025-05-08	15.9000	18.9400	15.9000	17.5000	+11.607%	20	2,249	+2.857%
2025-05-07	15.5000	15.6800	15.4500	15.6800	-1.384%	7	2,253	+14.796%
2025-05-06	15.0000	15.9000	14.3000	15.9000	-3.636%	33	2,246	+13.208%
2025-05-05	16.9000	16.9000	16.5000	16.5000	-2.367%	19	2,247	+9.091%
2025-05-02	15.6600	17.4500	15.6600	16.9000	+19.014%	68	2,256	+6.509%
2025-05-01	14.7700	15.3000	14.2000	14.2000	-0.351%	12	2,242	+26.761%
2025-04-30	14.2800	14.2800	14.0000	14.2500	-5.000%	14	2,233	+26.316%
2025-04-29	15.9500	15.9500	14.8400	15.0000	-1.768%	7	2,243	+20.000%
2025-04-28	16.2000	16.2000	14.5000	15.2700	-4.800%	15	2,247	+17.878%
2025-04-25	17.1500	18.0000	15.0000	16.0400	+7.076%	90	2,242	+12.219%
2025-04-24	15.6000	15.8500	14.8100	14.9800	+7.770%	1,046	2,231	+20.160%
2025-04-23	14.5000	14.7500	13.9000	13.9000	+3.964%	37	2,869	+29.496%
2025-04-22	12.7000	13.3700	11.8000	13.3700	+13.305%	31	2,864	+34.630%
2025-04-21	12.9500	12.9500	11.7100	11.8000	-12.979%	9	2,863	+52.542%
2025-04-17	12.7900	13.6000	12.6600	13.5600	+13.094%	114	2,762	+32.743%
2025-04-16	13.5000	13.5000	11.9900	11.9900	-6.547%	33	2,762	+50.125%
2025-04-15	13.5000	13.5000	12.4900	12.8300	-7.365%	1,018	2,777	+40.296%
2025-04-14	15.2000	15.2000	12.9000	13.8500	-1.423%	40	1,772	+29.964%
2025-04-11	14.4200	15.5500	13.8000	14.0500	-1.056%	320	1,755	+28.114%
2025-04-10	14.2500	14.2500	13.0600	14.2000	+6.447%	88	1,631	+26.761%
2025-04-09	10.2000	13.3400	10.2000	13.3400	+33.936%	7	1,561	+34.933%
2025-04-08	12.2800	12.9500	9.9600	9.9600	-11.858%	33	1,560	+80.723%
2025-04-07	11.8300	11.9200	9.0900	11.3000	+9.284%	23	1,554	+59.292%
2025-04-04	11.1500	11.1500	9.2700	10.3400	-11.245%	128	1,545	+74.081%
2025-04-03	11.0000	12.3500	11.0000	11.6500	-8.123%	24	1,561	+54.506%
2025-04-02	11.9600	12.6800	11.9600	12.6800	+5.843%	14	1,564	+41.956%
2025-04-01	10.7000	11.9800	10.4900	11.9800	+13.555%	12	1,561	+50.250%
2025-03-31	11.0000	11.0000	10.5500	10.5500	-3.211%	3	1,555	+70.616%
2025-03-28	10.4900	10.9000	10.2500	10.9000	-6.838%	78	1,554	+65.138%
2025-03-27	12.2500	12.5000	11.6600	11.7000	-5.645%	16	1,549	+53.846%
2025-03-26	14.5500	14.5500	12.4000	12.4000	-4.762%	47	1,546	+45.161%
2025-03-25	13.0000	13.0500	12.6000	13.0200	-2.691%	14	1,507	+38.249%
2025-03-24	11.0000	13.8500	11.0000	13.3800	+29.400%	131	1,507	+34.529%
2025-03-21	10.2000	11.6000	10.2000	10.3400	+2.478%	102	1,594	+74.081%
2025-03-20	11.5500	12.2500	9.8000	10.0900	-13.017%	44	1,560	+78.394%
2025-03-19	11.4800	11.7900	11.0000	11.6000	+6.422%	25	1,558	+55.172%
2025-03-18	11.6900	11.8000	10.9000	10.9000	-14.375%	20	1,558	+65.138%
2025-03-17	12.1300	13.0700	12.1300	12.7300	-13.986%	18	1,546	+41.398%
2025-03-14	11.3200	14.8000	11.3200	14.8000	+49.495%	148	1,538	+21.622%
2025-03-13	9.6200	9.9000	9.6200	9.9000	-4.070%	13	1,527	+81.818%
2025-03-12	9.6000	10.4500	9.0200	10.3200	+28.678%	10	1,527	+74.419%
2025-03-11	8.5000	8.5000	7.7500	8.0200	+2.036%	5	1,527	+124.439%
2025-03-10	8.4600	8.4600	7.8600	7.8600	-17.954%	100	1,529	+129.008%
2025-03-07	9.2000	9.6000	8.9500	9.5800	-0.208%	138	1,449	+87.891%
2025-03-06	9.7000	10.0000	9.4700	9.6000	-15.119%	53	1,415	+87.500%
2025-03-05	10.8000	11.3100	10.2000	11.3100	+0.088%	28	1,378	+59.151%
2025-03-04	10.2000	11.3000	9.7800	11.3000	-1.568%	100	1,376	+59.292%
2025-03-03	12.4900	12.5300	11.4800	11.4800	-9.177%	249	1,363	+56.794%
2025-02-28	11.2600	13.0000	11.2600	12.6400	-2.993%	130	1,296	+42.405%
2025-02-27	14.3000	14.3000	12.5000	13.0300	-22.899%	123	1,290	+38.143%
2025-02-26	17.4500	17.5000	16.5400	16.9000	+2.424%	9	1,271	+6.509%
2025-02-25	16.8400	17.0000	15.6500	16.5000	-10.326%	11	1,265	+9.091%
2025-02-24	18.0000	18.9500	17.0500	18.4000	-0.217%	12	1,266	-2.174%
2025-02-21	19.2000	19.2000	18.4400	18.4400	-9.475%	34	1,263	-2.386%
2025-02-20	20.0200	20.3700	19.4800	20.3700	+6.649%	39	1,246	-11.635%
2025-02-19	19.8400	19.8900	19.1000	19.1000	-1.190%	3	1,242	-5.759%
2025-02-18	20.9900	20.9900	19.3300	19.3300	-16.248%	19	1,239	-6.880%
2025-02-14	23.6200	23.7800	22.6800	23.0800	-2.410%	32	1,246	-22.010%
2025-02-13	23.6500	23.6500	23.6500	23.6500	-3.272%	1	1,246	-23.890%
2025-02-12	25.0000	25.0000	24.4500	24.4500	+4.043%	5	1,246	-26.380%
2025-02-11	23.5000	23.5000	23.5000	23.5000	-15.070%	7	1,241	-23.404%
2025-02-10	26.0000	27.7300	25.6500	27.6700	+7.665%	12	1,241	-34.948%
2025-02-07	27.1200	27.1200	25.7000	25.7000	-8.541%	12	1,247	-29.961%
2025-02-06	28.1000	28.1000	28.1000	28.1000	+4.074%	1	1,243	-35.943%
2025-02-05	27.2500	27.2500	26.7000	27.0000	-7.787%	8	1,242	-33.333%
2025-02-04	29.2800	29.2800	29.2800	29.2800	+9.254%	1	1,240	-38.525%
2025-02-03	24.0000	27.0000	24.0000	26.8000	-4.286%	4	1,241	-32.836%
2025-01-31	27.6500	28.0000	27.3500	28.0000	+10.454%	10	1,243	-35.714%
2025-01-30	25.3500	25.3500	25.3500	25.3500	+4.536%	1	1,237	-28.994%
2025-01-28	25.2000	25.2000	23.4000	24.2500	-4.827%	7	1,237	-25.773%
2025-01-27	25.0000	26.5200	25.0000	25.4800	-6.151%	5	1,234	-29.356%
2025-01-23	27.3000	27.3000	26.4500	27.1500	-11.707%	4	1,231	-33.702%
2025-01-22	30.7500	30.7500	30.7500	30.7500	+1.619%	6	1,231	-41.463%
2025-01-21	29.7800	30.2600	29.7800	30.2600	+15.806%	103	1,225	-40.516%
2025-01-17	26.1600	26.1700	26.1300	26.1300	-1.471%	6	1,129	-31.114%
2025-01-16	24.1100	26.5200	24.1100	26.5200	-0.860%	55	1,129	-32.127%
2025-01-15	20.4500	26.7500	20.4500	26.7500	+41.161%	41	1,129	-32.710%
2025-01-14	17.0600	18.9500	15.4000	18.9500	+18.438%	38	1,145	-5.013%
2025-01-13	18.4500	18.4500	15.5000	16.0000	-17.949%	15	1,126	+12.500%
2025-01-10	18.7200	20.7900	18.3500	19.5000	+8.635%	46	1,132	-7.692%
2025-01-08	24.6000	24.6000	15.5500	17.9500	-48.091%	61	1,092	+0.279%
2025-01-07	35.5000	35.5000	34.5800	34.5800	-1.200%	364	1,092	-47.947%
2025-01-06	34.4500	35.0000	33.7000	35.0000	+11.111%	5	1,325	-48.571%

.dark-mode .M6MkLK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M6MkLK{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115C25IONQ Jan 15 2027 25.00 Call (IONQ270115C00025000)option OPRA

IONQ20270115C25
IONQ Jan 15 2027 25.00 Call (IONQ270115C00025000)
option OPRA