Dark

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

EOD

Sep 30, 2026

21.04-0.426%(-0.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	21.0400	21.0400	21.0400	21.0400	-0.426%	2	2,201	0.000%
2026-09-29	21.1300	21.1300	21.1300	21.1300	-4.863%	5	2,201	-0.426%
2026-09-28	22.5000	22.8000	22.2100	22.2100	+10.498%	3	2,196	-5.268%
2026-09-24	20.1000	20.1000	20.1000	20.1000	-2.047%	1	2,197	+4.677%
2026-09-23	21.3500	21.3500	20.5200	20.5200	+24.213%	2	2,197	+2.534%
2026-09-22	16.5200	16.5200	16.5200	16.5200	+0.365%	1	2,197	+27.361%
2026-09-21	16.4600	16.4600	16.4600	16.4600	+24.697%	1	2,197	+27.825%
2026-09-16	13.4500	13.4500	13.2000	13.2000	-9.589%	4	2,197	+59.394%
2026-09-15	14.6000	14.6000	14.6000	14.6000	+3.693%	2	2,195	+44.110%
2026-09-14	14.0800	14.0800	14.0800	14.0800	+2.103%	4	2,195	+49.432%
2026-09-11	13.8300	13.9300	13.7900	13.7900	-3.228%	7	2,195	+52.574%
2026-09-10	13.9700	14.2500	13.9700	14.2500	-10.095%	5	2,188	+47.649%
2026-09-09	16.6500	16.6500	15.8500	15.8500	-3.647%	2	2,187	+32.744%
2026-09-08	19.5500	19.5500	16.3200	16.4500	+1.858%	11	2,185	+27.903%
2026-09-04	16.1500	16.1500	16.1500	16.1500	+3.195%	1	2,182	+30.279%
2026-09-03	13.9500	15.6500	13.9500	15.6500	+9.748%	24	2,182	+34.441%
2026-09-02	14.2600	14.2600	14.2600	14.2600	-2.262%	1	2,182	+47.546%
2026-09-01	14.5900	14.5900	14.5900	14.5900	-12.372%	1	2,182	+44.208%
2026-08-31	16.1500	16.6500	16.1500	16.6500	-12.644%	3	2,182	+26.366%
2026-08-27	19.0600	19.0600	19.0600	19.0600	+12.118%	10	2,181	+10.388%
2026-08-26	17.0000	17.0000	17.0000	17.0000	-9.958%	1	2,191	+23.765%
2026-08-25	18.9200	18.9200	18.8800	18.8800	+4.137%	10	2,190	+11.441%
2026-08-24	19.8700	19.8700	18.1300	18.1300	-10.025%	22	2,180	+16.051%
2026-08-21	20.1500	20.1500	20.1500	20.1500	+11.326%	1	2,162	+4.417%
2026-08-20	18.1300	18.1300	18.1000	18.1000	-9.500%	7	2,162	+16.243%
2026-08-19	18.8900	20.0000	18.8900	20.0000	-8.551%	2	2,162	+5.200%
2026-08-18	21.8700	21.8700	21.8700	21.8700	-5.570%	11	2,164	-3.795%
2026-08-17	23.4500	23.4500	23.1600	23.1600	+2.933%	2	2,164	-9.154%
2026-08-14	21.8000	23.0000	21.8000	22.5000	+3.926%	4	2,164	-6.489%
2026-08-13	22.3100	23.5000	21.6500	21.6500	+7.125%	10	2,165	-2.818%
2026-08-12	20.3100	20.3100	20.2100	20.2100	+2.589%	2	2,171	+4.107%
2026-08-11	19.8100	19.8100	19.7000	19.7000	-1.500%	7	2,170	+6.802%
2026-08-10	19.7000	20.8000	19.7000	20.0000	-4.762%	41	2,176	+5.200%
2026-08-07	20.5000	21.0000	20.1500	21.0000	+20.551%	7	2,170	+0.190%
2026-08-06	18.6000	19.1200	17.4200	17.4200	-3.222%	9	2,167	+20.781%
2026-08-05	18.3700	18.6200	18.0000	18.0000	-6.977%	30	2,163	+16.889%
2026-08-04	18.0600	19.5300	18.0600	19.3500	+11.527%	32	2,165	+8.734%
2026-08-03	18.0000	18.0000	17.3500	17.3500	+16.678%	4	2,173	+21.268%
2026-07-31	14.9500	15.7500	14.5000	14.8700	+2.059%	15	2,173	+41.493%
2026-07-30	13.4000	14.5700	13.4000	14.5700	+26.696%	7	2,160	+44.406%
2026-07-29	12.2500	12.2500	11.5000	11.5000	-19.749%	5	2,160	+82.957%
2026-07-27	15.1500	15.8500	14.0000	14.3300	+11.085%	10	2,158	+46.825%
2026-07-24	12.9000	12.9000	12.9000	12.9000	-5.839%	1	2,154	+63.101%
2026-07-23	14.4000	14.4000	13.7000	13.7000	-5.190%	4	2,154	+53.577%
2026-07-22	15.4000	15.4000	14.4500	14.4500	-1.163%	9	2,154	+45.606%
2026-07-21	14.7500	14.7500	14.4800	14.6200	+3.688%	7	2,152	+43.912%
2026-07-20	14.0000	14.1000	13.8000	14.1000	+3.829%	5	2,151	+49.220%
2026-07-17	13.5800	13.5800	13.5800	13.5800	-3.688%	1	2,147	+54.934%
2026-07-16	15.4500	15.4500	14.1000	14.1000	-12.639%	6	2,146	+49.220%
2026-07-15	16.1400	16.1400	16.1400	16.1400	-9.122%	20	2,150	+30.359%
2026-07-14	17.7500	17.8500	17.7500	17.7600	+1.081%	4	2,150	+18.468%
2026-07-13	18.8500	18.8500	17.5700	17.5700	-16.690%	41	2,150	+19.750%
2026-07-10	20.8000	21.0900	20.8000	21.0900	-10.255%	35	2,159	-0.237%
2026-07-09	22.3000	23.5000	22.3000	23.5000	+3.070%	7	2,179	-10.468%
2026-07-08	22.8000	22.8000	22.8000	22.8000	-18.688%	1	2,185	-7.719%
2026-07-06	28.0400	28.0400	28.0400	28.0400	-11.182%	1	2,185	-24.964%
2026-06-30	31.5700	31.5700	31.5700	31.5700	+1.348%	5	2,185	-33.354%
2026-06-29	29.8000	31.1500	29.7700	31.1500	+6.605%	6	2,185	-32.456%
2026-06-26	29.2200	29.2200	29.2200	29.2200	+2.347%	2	2,188	-27.995%
2026-06-25	30.0000	30.0000	28.5500	28.5500	-25.066%	2	2,189	-26.305%
2026-06-22	35.4600	38.1000	35.4600	38.1000	+16.979%	4	2,188	-44.777%
2026-06-18	32.5700	32.5700	32.5700	32.5700	+0.992%	3	2,190	-35.401%
2026-06-17	32.2500	32.2500	32.2500	32.2500	-8.120%	1	2,190	-34.760%
2026-06-16	35.6000	35.6000	33.9000	35.1000	+1.563%	9	2,190	-40.057%
2026-06-12	34.5600	34.5600	34.5600	34.5600	+0.935%	5	2,183	-39.120%
2026-06-11	34.6200	34.6200	34.0400	34.2400	-4.358%	3	2,186	-38.551%
2026-06-10	35.7200	35.8000	35.7200	35.8000	+11.526%	4	2,186	-41.229%
2026-06-09	35.6000	35.6300	32.1000	32.1000	-19.347%	6	2,186	-34.455%
2026-06-08	39.8000	39.8000	39.8000	39.8000	+15.799%	1	2,184	-47.136%
2026-06-05	35.8000	35.8000	34.3500	34.3700	-24.295%	17	2,184	-38.784%
2026-06-04	45.4000	45.4000	45.4000	45.4000	-1.582%	1	2,176	-53.656%
2026-06-03	48.0000	48.0000	46.1300	46.1300	-1.242%	8	2,176	-54.390%
2026-06-02	47.1900	47.1900	46.7100	46.7100	-1.101%	11	2,176	-54.956%
2026-06-01	48.3500	48.3500	46.6500	47.2300	+2.674%	23	2,174	-55.452%
2026-05-29	45.5000	46.0000	44.5000	46.0000	-1.011%	11	2,169	-54.261%
2026-05-28	45.0000	48.0000	45.0000	46.4700	+9.085%	19	2,168	-54.723%
2026-05-27	39.2900	42.6000	39.2900	42.6000	+5.315%	13	2,162	-50.610%
2026-05-26	38.8500	40.5500	38.8500	40.4500	-1.939%	44	2,164	-47.985%
2026-05-22	36.3200	42.5000	36.3200	41.2500	+14.266%	29	2,162	-48.994%
2026-05-21	34.0000	37.6000	33.8500	36.1000	+22.789%	16	2,162	-41.717%
2026-05-20	27.2600	29.4000	27.2600	29.4000	+9.131%	3	2,162	-28.435%
2026-05-19	24.3000	27.2000	24.3000	26.9400	-10.558%	19	2,156	-21.901%
2026-05-15	29.9700	30.1200	29.9700	30.1200	-12.442%	15	2,156	-30.146%
2026-05-14	34.4000	34.4000	34.4000	34.4000	+3.583%	1	2,141	-38.837%
2026-05-13	31.6500	33.2100	31.6500	33.2100	-1.600%	7	2,145	-36.646%
2026-05-12	35.3600	35.3600	30.9100	33.7500	-3.983%	18	2,145	-37.659%
2026-05-11	29.2900	35.5000	29.2700	35.1500	+31.402%	21	2,145	-40.142%
2026-05-08	25.3400	26.7500	25.3400	26.7500	+2.490%	17	2,154	-21.346%
2026-05-07	28.9500	30.0000	26.1000	26.1000	-17.143%	22	2,150	-19.387%
2026-05-06	28.0000	31.5000	27.8000	31.5000	+24.408%	14	2,154	-33.206%
2026-05-05	24.5000	25.5000	24.5000	25.3200	+2.097%	9	2,158	-16.904%
2026-05-04	25.1400	25.1400	24.8000	24.8000	+2.058%	6	2,159	-15.161%
2026-05-01	23.8500	24.3000	23.3500	24.3000	+1.887%	3	2,152	-13.416%
2026-04-30	23.5500	23.8500	23.5500	23.8500	+14.940%	4	2,152	-11.782%
2026-04-29	20.0000	20.7500	20.0000	20.7500	-9.625%	6	2,153	+1.398%
2026-04-28	22.9600	22.9600	22.9600	22.9600	+0.262%	3	2,158	-8.362%
2026-04-27	21.3100	22.9000	21.3100	22.9000	+4.091%	3	2,158	-8.122%
2026-04-24	23.0500	23.0500	22.0000	22.0000	-1.566%	3	2,159	-4.364%
2026-04-23	23.3200	23.3200	22.3500	22.3500	-14.038%	3	2,159	-5.861%
2026-04-22	26.7000	27.5000	26.0000	26.0000	+3.175%	74	2,159	-19.077%
2026-04-21	26.0400	26.0400	24.7400	25.2000	-6.839%	11	2,160	-16.508%
2026-04-20	24.8500	27.0500	24.8500	27.0500	+9.029%	10	2,160	-22.218%
2026-04-17	24.2500	25.0000	22.8000	24.8100	+3.894%	16	2,165	-15.195%
2026-04-16	21.2800	24.2900	21.2800	23.8800	+4.967%	176	2,164	-11.893%
2026-04-15	17.8700	22.8500	17.8700	22.7500	+52.174%	130	2,097	-7.516%
2026-04-14	12.5000	15.9000	12.5000	14.9500	+42.925%	61	2,062	+40.736%
2026-04-13	9.7500	10.4600	9.4000	10.4600	+4.600%	14	2,052	+101.147%
2026-04-10	10.4000	10.4800	10.0000	10.0000	0.000%	307	2,043	+110.400%
2026-04-09	10.0000	10.0000	9.7000	10.0000	-2.913%	47	2,042	+110.400%
2026-04-08	11.5400	11.5400	10.3000	10.3000	+1.278%	22	2,050	+104.272%
2026-04-07	10.0300	10.1700	9.7100	10.1700	-6.181%	18	2,039	+106.883%
2026-04-06	10.8400	10.8400	10.8400	10.8400	-0.092%	1	2,030	+94.096%
2026-04-02	9.5500	10.8500	9.5500	10.8500	+13.971%	16	2,019	+93.917%
2026-04-01	11.2300	11.2300	9.5200	9.5200	-11.442%	50	2,019	+121.008%
2026-03-31	9.8000	10.7500	9.8000	10.7500	+22.857%	24	2,019	+95.721%
2026-03-30	9.7500	9.7500	8.7500	8.7500	-8.568%	25	2,011	+140.457%
2026-03-27	10.8000	10.8000	9.2800	9.5700	-15.979%	65	1,993	+119.854%
2026-03-26	12.0000	12.0000	11.3900	11.3900	-23.300%	18	1,956	+84.723%
2026-03-24	13.5000	14.8500	13.5000	14.8500	+6.071%	14	1,938	+41.684%
2026-03-23	12.9000	14.0000	12.9000	14.0000	+8.527%	3	1,936	+50.286%
2026-03-20	13.1000	13.1000	12.5000	12.9000	+4.200%	4	1,936	+63.101%
2026-03-19	12.3800	12.3800	12.3800	12.3800	-10.935%	2	1,932	+69.952%
2026-03-18	14.5500	14.5500	13.9000	13.9000	-4.138%	17	1,930	+51.367%
2026-03-17	14.3500	14.5000	14.3500	14.5000	-0.889%	2	1,926	+45.103%
2026-03-16	14.2500	15.2500	14.2500	14.6300	+3.465%	5	1,924	+43.814%
2026-03-13	14.8500	15.1500	14.0000	14.1400	-6.171%	47	1,924	+48.798%
2026-03-11	15.3200	15.3200	15.0700	15.0700	-4.499%	2	1,891	+39.615%
2026-03-09	15.4800	15.7800	15.3000	15.7800	-1.498%	8	1,891	+33.333%
2026-03-05	16.8000	16.8000	15.4800	16.0200	-10.702%	10	1,901	+31.336%
2026-03-04	18.0200	18.0200	17.6500	17.9400	+12.125%	5	1,904	+17.280%
2026-03-03	17.3000	18.8500	16.0000	16.0000	-14.667%	11	1,901	+31.500%
2026-03-02	16.9000	18.8000	16.9000	18.7500	+4.167%	12	1,901	+12.213%
2026-02-27	19.7400	19.7400	17.4500	18.0000	-15.294%	25	1,902	+16.889%
2026-02-26	19.5000	21.8000	19.5000	21.2500	+41.667%	60	1,920	-0.988%
2026-02-25	13.8900	15.5500	13.8900	15.0000	+14.504%	22	1,946	+40.267%
2026-02-23	13.5500	13.5500	12.9000	13.1000	-5.755%	5	1,946	+60.611%
2026-02-20	14.2000	14.3000	13.7000	13.9000	-8.432%	23	1,944	+51.367%
2026-02-17	14.5000	15.1800	14.5000	15.1800	-8.000%	12	1,924	+38.603%
2026-02-13	15.4000	16.5000	15.4000	16.5000	+21.771%	17	1,935	+27.515%
2026-02-12	15.0500	15.0500	13.5000	13.5500	-12.013%	21	1,935	+55.277%
2026-02-11	15.5000	15.5000	15.1200	15.4000	-8.060%	61	1,931	+36.623%
2026-02-10	16.8000	17.5000	16.7500	16.7500	0.000%	12	1,891	+25.612%
2026-02-09	16.6000	16.7500	16.6000	16.7500	+0.843%	7	1,885	+25.612%
2026-02-06	15.2200	16.8900	15.2200	16.6100	+19.669%	40	1,880	+26.671%
2026-02-05	15.6000	15.6000	13.8300	13.8800	-13.250%	11	1,857	+51.585%
2026-02-04	17.4500	18.1500	16.0000	16.0000	-7.514%	155	1,856	+31.500%
2026-02-03	18.7000	18.7000	17.3000	17.3000	-7.487%	44	1,848	+21.618%
2026-02-02	18.8500	19.3200	18.6800	18.7000	-6.500%	27	1,851	+12.513%
2026-01-30	21.5000	21.9000	19.7000	20.0000	-12.281%	37	1,847	+5.200%
2026-01-29	24.1000	24.1000	22.5000	22.8000	-10.938%	7	1,838	-7.719%
2026-01-28	25.5500	25.6000	25.5500	25.6000	+5.698%	2	1,840	-17.813%
2026-01-27	23.5500	24.2200	23.2200	24.2200	+2.194%	6	1,840	-13.130%
2026-01-26	28.2000	28.2000	23.7000	23.7000	-12.222%	17	1,840	-11.224%
2026-01-23	27.0000	27.0000	27.0000	27.0000	-1.639%	1	1,845	-22.074%
2026-01-22	27.3600	27.4500	27.3600	27.4500	-1.613%	3	1,844	-23.352%
2026-01-21	28.0000	28.2500	26.1600	27.9000	-12.813%	180	1,845	-24.588%
2026-01-20	28.8700	32.5000	28.8700	32.0000	+12.281%	8	1,769	-34.250%
2026-01-15	28.5500	28.7300	28.5000	28.5000	+4.779%	6	1,775	-26.175%
2026-01-14	27.2000	27.2000	27.2000	27.2000	-4.561%	1	1,770	-22.647%
2026-01-12	29.0000	29.0000	28.5000	28.5000	-3.390%	5	1,770	-26.175%
2026-01-09	29.5000	29.5000	29.5000	29.5000	-4.065%	2	1,774	-28.678%
2026-01-08	29.0000	30.7500	28.8000	30.7500	+0.490%	3	1,772	-31.577%
2026-01-07	29.2500	30.6000	29.2500	30.6000	+2.341%	5	1,772	-31.242%
2026-01-06	29.9000	29.9000	29.9000	29.9000	+4.509%	1	1,772	-29.632%
2026-01-05	28.2400	28.8000	28.2000	28.6100	+13.307%	13	1,772	-26.459%
2026-01-02	24.0700	25.3000	24.0700	25.2500	-3.220%	19	1,772	-16.673%
2025-12-31	26.0900	26.0900	26.0900	26.0900	+1.715%	15	1,788	-19.356%
2025-12-30	25.7000	25.7000	25.4800	25.6500	+1.786%	14	1,788	-17.973%
2025-12-29	26.5000	26.5000	25.1900	25.2000	-3.448%	4	1,793	-16.508%
2025-12-26	28.9500	28.9500	25.7500	26.1000	-13.000%	15	1,793	-19.387%
2025-12-24	31.0000	31.0000	30.0000	30.0000	-4.762%	8	1,793	-29.867%
2025-12-23	31.5000	31.5000	31.5000	31.5000	-9.483%	2	1,793	-33.206%
2025-12-22	31.0000	34.8000	31.0000	34.8000	+28.603%	9	1,793	-39.540%
2025-12-18	28.3500	28.3500	27.0000	27.0600	-6.042%	10	1,793	-22.247%
2025-12-17	29.3700	29.3700	28.8000	28.8000	-2.703%	3	1,791	-26.944%
2025-12-16	28.7000	29.6000	28.1500	29.6000	+11.698%	4	1,791	-28.919%
2025-12-15	30.0000	30.0000	26.5000	26.5000	-14.791%	46	1,792	-20.604%
2025-12-12	31.0000	31.1000	31.0000	31.1000	0.000%	13	1,790	-32.347%
2025-12-11	30.0000	31.1000	30.0000	31.1000	-2.964%	3	1,780	-32.347%
2025-12-10	32.0600	32.1000	32.0500	32.0500	-3.055%	5	1,777	-34.353%
2025-12-08	31.5000	33.0600	31.5000	33.0600	+0.947%	2	1,775	-36.358%
2025-12-05	31.8000	32.7500	31.8000	32.7500	-4.519%	2	1,775	-35.756%
2025-12-04	33.0000	34.3000	32.9500	34.3000	+36.111%	8	1,775	-38.659%
2025-12-03	25.1000	25.2000	25.1000	25.2000	-9.774%	15	1,775	-16.508%
2025-12-01	27.9300	27.9300	27.9300	27.9300	-6.651%	4	1,775	-24.669%
2025-11-28	29.6000	29.9300	29.3600	29.9200	+7.240%	8	1,775	-29.679%
2025-11-26	28.6700	28.6700	27.9000	27.9000	-2.448%	6	1,768	-24.588%
2025-11-25	27.0000	28.6000	27.0000	28.6000	+17.502%	5	1,768	-26.434%
2025-11-24	24.3400	24.3400	24.3400	24.3400	+4.688%	1	1,764	-13.558%
2025-11-21	22.4600	23.2500	22.4600	23.2500	-3.527%	10	1,764	-9.505%
2025-11-20	25.2200	25.2200	24.1000	24.1000	-15.940%	4	1,756	-12.697%
2025-11-19	29.6500	29.6500	28.6700	28.6700	-2.814%	17	1,755	-26.613%
2025-11-18	29.5000	29.5000	29.5000	29.5000	-0.840%	1	1,755	-28.678%
2025-11-14	27.2100	29.7500	27.2100	29.7500	+12.476%	2	1,754	-29.277%
2025-11-13	30.3000	30.3000	26.0000	26.4500	-12.706%	24	1,754	-20.454%
2025-11-12	35.0500	35.0500	30.3000	30.3000	-16.758%	5	1,747	-30.561%
2025-11-10	37.0000	38.2100	36.4000	36.4000	-2.151%	4	1,749	-42.198%
2025-11-07	33.0000	37.2000	32.2000	37.2000	-2.105%	44	1,749	-43.441%
2025-11-06	35.5000	38.0000	35.5000	38.0000	+5.556%	19	1,759	-44.632%
2025-11-05	35.0000	36.0000	35.0000	36.0000	+3.389%	16	1,757	-41.556%
2025-11-04	36.9800	36.9800	34.8200	34.8200	-11.083%	13	1,757	-39.575%
2025-11-03	42.1000	42.1000	37.2500	39.1600	-4.488%	23	1,777	-46.272%
2025-10-31	42.2500	42.2500	41.0000	41.0000	-1.205%	202	1,777	-48.683%
2025-10-29	39.4000	41.8000	39.2500	41.5000	+7.374%	71	1,904	-49.301%
2025-10-28	43.5000	44.4500	38.4000	38.6500	-11.149%	32	1,880	-45.563%
2025-10-27	45.6000	45.6000	43.5000	43.5000	+7.143%	3	1,879	-51.632%
2025-10-24	43.5000	43.5000	40.6000	40.6000	+1.500%	13	1,879	-48.177%
2025-10-23	40.0000	43.0000	40.0000	40.0000	+9.589%	15	1,870	-47.400%
2025-10-22	37.0000	37.2600	35.0000	36.5000	-7.782%	46	1,860	-42.356%
2025-10-21	40.5700	40.5700	39.2600	39.5800	-0.727%	6	1,890	-46.842%
2025-10-20	43.3800	43.3800	39.8700	39.8700	-5.967%	52	1,890	-47.228%
2025-10-17	44.3500	44.3500	42.4000	42.4000	-7.826%	2	1,890	-50.377%
2025-10-16	48.6000	48.6000	46.0000	46.0000	-11.368%	16	1,891	-54.261%
2025-10-15	56.5500	56.5500	51.9000	51.9000	-12.183%	2	1,887	-59.461%
2025-10-14	57.0000	59.1000	57.0000	59.1000	-3.194%	7	1,889	-64.399%
2025-10-13	57.9000	61.0500	57.9000	61.0500	+19.729%	11	1,884	-65.536%
2025-10-10	52.5500	54.0000	50.9900	50.9900	-7.291%	12	1,893	-58.737%
2025-10-09	55.0000	55.0000	55.0000	55.0000	+4.108%	1	1,905	-61.745%
2025-10-08	55.6000	56.1200	52.1500	52.8300	-6.661%	21	1,906	-60.174%
2025-10-07	58.2500	59.3700	56.6000	56.6000	-2.414%	22	1,936	-62.827%
2025-10-06	53.5500	58.0000	53.5500	58.0000	+10.793%	12	1,936	-63.724%
2025-10-03	52.3500	52.3500	52.3500	52.3500	+9.748%	1	1,938	-59.809%
2025-10-02	43.7000	47.7000	43.7000	47.7000	+10.545%	3	1,938	-55.891%
2025-10-01	43.1500	43.1500	43.1500	43.1500	+5.630%	1	1,939	-51.240%
2025-09-30	42.0400	42.0400	40.8500	40.8500	-7.892%	34	1,940	-48.494%
2025-09-29	47.4000	47.4000	44.2500	44.3500	-5.678%	7	1,970	-52.559%
2025-09-26	46.2200	47.0200	46.1000	47.0200	-3.707%	21	1,969	-55.253%
2025-09-25	49.5100	50.8000	47.6000	48.8300	-8.180%	21	1,959	-56.912%
2025-09-24	52.0500	54.5100	50.7000	53.1800	-2.243%	62	1,942	-60.436%
2025-09-23	54.5000	54.5000	51.6000	54.4000	+5.652%	34	1,990	-61.324%
2025-09-22	47.5500	51.8200	46.4600	51.4900	+3.999%	28	1,996	-59.138%
2025-09-19	48.9100	50.5000	48.9100	49.5100	+8.933%	10	1,985	-57.504%
2025-09-18	46.9500	49.5500	45.4500	45.4500	+1.360%	110	1,990	-53.707%
2025-09-17	42.6500	44.8400	41.0000	44.8400	+9.393%	59	2,095	-53.078%
2025-09-16	38.2500	41.8300	37.8000	40.9900	+5.863%	196	2,130	-48.670%
2025-09-15	36.2000	38.8500	36.2000	38.7200	+11.232%	112	2,137	-45.661%
2025-09-12	29.0000	35.7500	29.0000	34.8100	+32.357%	243	2,179	-39.558%
2025-09-11	25.0000	26.7500	24.3100	26.3000	+6.911%	33	2,165	-20.000%
2025-09-10	24.6000	24.6000	24.6000	24.6000	+6.957%	23	2,155	-14.472%
2025-09-09	22.6000	23.0000	22.6000	23.0000	+4.545%	3	2,178	-8.522%
2025-09-08	21.8500	22.0000	21.8500	22.0000	-2.655%	7	2,179	-4.364%
2025-09-05	21.7500	22.7500	21.5000	22.6000	+0.444%	5	2,172	-6.903%
2025-09-04	22.4400	22.5000	22.4400	22.5000	+3.974%	8	2,169	-6.489%
2025-09-03	23.1000	23.1000	21.6400	21.6400	+2.803%	19	2,164	-2.773%
2025-09-02	21.0500	21.0500	21.0500	21.0500	-9.579%	20	2,163	-0.048%
2025-08-29	23.0000	24.2500	22.7500	23.2800	-3.000%	26	2,175	-9.622%
2025-08-28	22.2000	24.0000	22.2000	24.0000	+7.623%	3	2,175	-12.333%
2025-08-27	22.2400	23.4000	22.2400	22.3000	+3.721%	56	2,174	-5.650%
2025-08-26	21.2500	21.5700	21.2500	21.5000	+7.500%	66	2,152	-2.140%
2025-08-25	20.8600	20.8600	20.0000	20.0000	-4.077%	56	2,174	+5.200%
2025-08-22	18.8400	21.0400	18.7000	20.8500	+11.259%	78	2,118	+0.911%
2025-08-21	19.0000	19.0000	18.6000	18.7400	+1.682%	20	2,084	+12.273%
2025-08-20	17.2800	18.4300	16.9500	18.4300	-0.108%	40	2,077	+14.162%
2025-08-19	20.6500	20.6500	18.4500	18.4500	-14.583%	68	2,061	+14.038%
2025-08-18	20.1500	21.6000	20.1500	21.6000	-0.690%	4	2,062	-2.593%
2025-08-15	21.4500	21.7500	21.2500	21.7500	+3.720%	9	2,062	-3.264%
2025-08-14	21.0000	21.0000	20.9700	20.9700	-5.753%	4	2,060	+0.334%
2025-08-13	22.7500	23.2000	22.2500	22.2500	-9.184%	49	2,056	-5.438%
2025-08-12	24.8500	24.9000	24.2000	24.5000	-5.769%	25	2,008	-14.122%
2025-08-11	25.8000	26.0000	25.7200	26.0000	+10.827%	86	2,010	-19.077%
2025-08-08	23.3000	23.4600	23.3000	23.4600	+5.914%	3	2,002	-10.315%
2025-08-07	21.2000	22.5900	21.2000	22.1500	-2.851%	9	1,999	-5.011%
2025-08-06	22.8800	22.8800	22.7000	22.8000	-3.390%	4	2,002	-7.719%
2025-08-05	22.6000	23.6000	22.5500	23.6000	+9.259%	10	1,998	-10.847%
2025-08-04	21.6500	21.6500	21.6000	21.6000	+5.882%	57	1,995	-2.593%
2025-08-01	20.4000	21.2000	20.3700	20.4000	-13.006%	8	2,050	+3.137%
2025-07-31	24.0000	24.1000	23.4500	23.4500	+6.591%	4	2,050	-10.277%
2025-07-30	22.8900	22.8900	22.0000	22.0000	-2.655%	3	2,048	-4.364%
2025-07-29	23.7500	23.7500	22.6000	22.6000	-3.419%	22	2,046	-6.903%
2025-07-28	24.3000	24.5000	23.4000	23.4000	-6.699%	10	2,037	-10.085%
2025-07-25	25.0000	25.2000	24.6000	25.0800	-3.650%	36	2,044	-16.108%
2025-07-24	25.2500	26.0300	25.0000	26.0300	+3.499%	9	2,033	-19.170%
2025-07-23	25.1500	25.1500	25.1500	25.1500	+4.879%	5	2,038	-16.342%
2025-07-22	24.6500	25.4000	23.7500	23.9800	-7.946%	43	2,038	-12.260%
2025-07-21	28.5000	28.5000	26.0500	26.0500	-8.404%	24	2,015	-19.232%
2025-07-18	27.3400	28.5000	27.3400	28.4400	+7.727%	14	2,019	-26.020%
2025-07-17	25.3000	26.8500	25.3000	26.4000	+6.452%	20	2,030	-20.303%
2025-07-16	24.2700	25.0000	24.2700	24.8000	+3.204%	13	2,037	-15.161%
2025-07-15	24.7100	24.7100	24.0300	24.0300	-1.111%	8	2,030	-12.443%
2025-07-14	24.5000	24.5000	24.0300	24.3000	-2.016%	34	2,024	-13.416%
2025-07-11	26.8000	26.8000	24.8000	24.8000	-11.901%	20	2,041	-15.161%
2025-07-10	27.9300	28.8500	27.8200	28.1500	+2.963%	91	2,038	-25.258%
2025-07-09	29.0000	29.0000	27.3400	27.3400	-2.182%	14	2,040	-23.043%
2025-07-08	28.3400	28.3400	27.5000	27.9500	+3.519%	9	2,039	-24.723%
2025-07-07	28.2000	28.9000	26.0000	27.0000	+1.161%	24	2,034	-22.074%
2025-07-03	26.8000	26.9500	26.1500	26.6900	+4.667%	18	2,025	-21.169%
2025-07-02	25.5000	25.5000	25.0000	25.5000	+10.870%	7	2,025	-17.490%
2025-07-01	24.8000	24.8000	23.0000	23.0000	-11.470%	16	2,025	-8.522%
2025-06-30	24.4300	26.0200	24.4300	25.9800	+9.114%	29	2,023	-19.015%
2025-06-27	23.6800	24.2500	23.6300	23.8100	-1.449%	22	2,033	-11.634%
2025-06-26	23.0500	24.1600	23.0500	24.1600	+11.234%	10	2,039	-12.914%
2025-06-25	23.7500	23.8200	21.7200	21.7200	-9.651%	42	2,037	-3.131%
2025-06-24	25.0000	25.4000	23.8900	24.0400	-0.661%	9	2,061	-12.479%
2025-06-23	22.0000	24.2000	22.0000	24.2000	+10.000%	17	2,062	-13.058%
2025-06-18	21.9500	22.3000	21.9500	22.0000	-0.091%	4	2,047	-4.364%
2025-06-17	21.3500	22.5000	21.3500	22.0200	-2.910%	27	2,047	-4.450%
2025-06-16	21.3300	22.8800	21.3300	22.6800	-0.744%	24	2,031	-7.231%
2025-06-13	22.0000	23.0000	22.0000	22.8500	-1.678%	22	2,042	-7.921%
2025-06-12	23.7500	23.7500	23.1000	23.2400	-3.648%	41	2,037	-9.466%
2025-06-11	25.0000	27.6500	23.6500	24.1200	-0.659%	31	2,027	-12.769%
2025-06-10	25.6300	25.6300	24.2000	24.2800	+2.881%	50	2,012	-13.344%
2025-06-09	24.1500	25.0000	23.6000	23.6000	+0.426%	18	2,011	-10.847%
2025-06-06	21.7500	23.5500	21.7500	23.5000	+15.309%	14	1,997	-10.468%
2025-06-05	21.7000	23.0000	20.3800	20.3800	-13.092%	14	1,995	+3.238%
2025-06-04	22.8000	23.4500	22.8000	23.4500	-1.013%	3	2,002	-10.277%
2025-06-03	23.6900	23.6900	23.6900	23.6900	-1.415%	1	2,004	-11.186%
2025-06-02	23.2000	24.0300	22.9500	24.0300	-0.290%	23	2,005	-12.443%
2025-05-30	24.4000	26.0000	23.7500	24.1000	-9.974%	144	2,005	-12.697%
2025-05-29	28.9500	28.9500	26.7700	26.7700	-15.685%	11	2,067	-21.405%
2025-05-28	29.0000	31.9000	28.7500	31.7500	+9.900%	42	2,066	-33.732%
2025-05-27	30.5500	30.5500	26.8500	28.8900	-5.123%	24	2,087	-27.172%
2025-05-23	28.4700	31.1500	28.3700	30.4500	+2.387%	174	2,148	-30.903%
2025-05-22	21.4500	32.0000	21.4500	29.7400	+60.931%	365	2,148	-29.254%
2025-05-21	21.0000	21.0000	18.4800	18.4800	-6.572%	19	2,156	+13.853%
2025-05-20	20.6000	20.8100	19.4000	19.7800	-0.353%	32	2,145	+6.370%
2025-05-19	18.3000	19.9500	18.3000	19.8500	+1.276%	52	2,154	+5.995%
2025-05-16	18.3000	19.6000	18.3000	19.6000	+8.287%	86	2,182	+7.347%
2025-05-15	19.2200	19.2600	18.1000	18.1000	-0.713%	68	2,218	+16.243%
2025-05-14	19.8900	20.3000	18.0700	18.2300	-0.219%	43	2,184	+15.414%
2025-05-13	18.7800	18.8000	17.8400	18.2700	+0.110%	48	2,175	+15.161%
2025-05-12	18.9000	19.0800	17.7200	18.2500	+8.631%	59	2,214	+15.288%
2025-05-09	18.0000	18.0000	16.3000	16.8000	-4.000%	42	2,258	+25.238%
2025-05-08	15.9000	18.9400	15.9000	17.5000	+11.607%	20	2,249	+20.229%
2025-05-07	15.5000	15.6800	15.4500	15.6800	-1.384%	7	2,253	+34.184%
2025-05-06	15.0000	15.9000	14.3000	15.9000	-3.636%	33	2,246	+32.327%
2025-05-05	16.9000	16.9000	16.5000	16.5000	-2.367%	19	2,247	+27.515%
2025-05-02	15.6600	17.4500	15.6600	16.9000	+19.014%	68	2,256	+24.497%
2025-05-01	14.7700	15.3000	14.2000	14.2000	-0.351%	12	2,242	+48.169%
2025-04-30	14.2800	14.2800	14.0000	14.2500	-5.000%	14	2,233	+47.649%
2025-04-29	15.9500	15.9500	14.8400	15.0000	-1.768%	7	2,243	+40.267%
2025-04-28	16.2000	16.2000	14.5000	15.2700	-4.800%	15	2,247	+37.787%
2025-04-25	17.1500	18.0000	15.0000	16.0400	+7.076%	90	2,242	+31.172%
2025-04-24	15.6000	15.8500	14.8100	14.9800	+7.770%	1,046	2,231	+40.454%
2025-04-23	14.5000	14.7500	13.9000	13.9000	+3.964%	37	2,869	+51.367%
2025-04-22	12.7000	13.3700	11.8000	13.3700	+13.305%	31	2,864	+57.367%
2025-04-21	12.9500	12.9500	11.7100	11.8000	-12.979%	9	2,863	+78.305%
2025-04-17	12.7900	13.6000	12.6600	13.5600	+13.094%	114	2,762	+55.162%
2025-04-16	13.5000	13.5000	11.9900	11.9900	-6.547%	33	2,762	+75.480%
2025-04-15	13.5000	13.5000	12.4900	12.8300	-7.365%	1,018	2,777	+63.991%
2025-04-14	15.2000	15.2000	12.9000	13.8500	-1.423%	40	1,772	+51.913%
2025-04-11	14.4200	15.5500	13.8000	14.0500	-1.056%	320	1,755	+49.751%
2025-04-10	14.2500	14.2500	13.0600	14.2000	+6.447%	88	1,631	+48.169%
2025-04-09	10.2000	13.3400	10.2000	13.3400	+33.936%	7	1,561	+57.721%
2025-04-08	12.2800	12.9500	9.9600	9.9600	-11.858%	33	1,560	+111.245%
2025-04-07	11.8300	11.9200	9.0900	11.3000	+9.284%	23	1,554	+86.195%
2025-04-04	11.1500	11.1500	9.2700	10.3400	-11.245%	128	1,545	+103.482%
2025-04-03	11.0000	12.3500	11.0000	11.6500	-8.123%	24	1,561	+80.601%
2025-04-02	11.9600	12.6800	11.9600	12.6800	+5.843%	14	1,564	+65.931%
2025-04-01	10.7000	11.9800	10.4900	11.9800	+13.555%	12	1,561	+75.626%
2025-03-31	11.0000	11.0000	10.5500	10.5500	-3.211%	3	1,555	+99.431%
2025-03-28	10.4900	10.9000	10.2500	10.9000	-6.838%	78	1,554	+93.028%
2025-03-27	12.2500	12.5000	11.6600	11.7000	-5.645%	16	1,549	+79.829%
2025-03-26	14.5500	14.5500	12.4000	12.4000	-4.762%	47	1,546	+69.677%
2025-03-25	13.0000	13.0500	12.6000	13.0200	-2.691%	14	1,507	+61.598%
2025-03-24	11.0000	13.8500	11.0000	13.3800	+29.400%	131	1,507	+57.250%
2025-03-21	10.2000	11.6000	10.2000	10.3400	+2.478%	102	1,594	+103.482%
2025-03-20	11.5500	12.2500	9.8000	10.0900	-13.017%	44	1,560	+108.523%
2025-03-19	11.4800	11.7900	11.0000	11.6000	+6.422%	25	1,558	+81.379%
2025-03-18	11.6900	11.8000	10.9000	10.9000	-14.375%	20	1,558	+93.028%
2025-03-17	12.1300	13.0700	12.1300	12.7300	-13.986%	18	1,546	+65.279%
2025-03-14	11.3200	14.8000	11.3200	14.8000	+49.495%	148	1,538	+42.162%
2025-03-13	9.6200	9.9000	9.6200	9.9000	-4.070%	13	1,527	+112.525%
2025-03-12	9.6000	10.4500	9.0200	10.3200	+28.678%	10	1,527	+103.876%
2025-03-11	8.5000	8.5000	7.7500	8.0200	+2.036%	5	1,527	+162.344%
2025-03-10	8.4600	8.4600	7.8600	7.8600	-17.954%	100	1,529	+167.684%
2025-03-07	9.2000	9.6000	8.9500	9.5800	-0.208%	138	1,449	+119.624%
2025-03-06	9.7000	10.0000	9.4700	9.6000	-15.119%	53	1,415	+119.167%
2025-03-05	10.8000	11.3100	10.2000	11.3100	+0.088%	28	1,378	+86.030%
2025-03-04	10.2000	11.3000	9.7800	11.3000	-1.568%	100	1,376	+86.195%
2025-03-03	12.4900	12.5300	11.4800	11.4800	-9.177%	249	1,363	+83.275%

.dark-mode .ny56LZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ny56LZ{ 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