Dark

IONQ20270115C30
IONQ Jan 15 2027 30.00 Call (IONQ270115C00030000)
option OPRA

EOD

Aug 5, 2026

15.15-8.182%(-1.35)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	15.6000	15.6000	15.0500	15.1500	-8.182%	22	2,537	0.000%
2026-08-04	14.8500	16.5000	14.8500	16.5000	+10.073%	51	2,537	-8.182%
2026-08-03	13.0000	15.0000	12.5400	14.9900	+21.377%	43	2,534	+1.067%
2026-07-31	12.3000	12.4000	11.6500	12.3500	+2.831%	6	2,552	+22.672%
2026-07-30	10.9800	12.0100	10.9800	12.0100	+30.543%	58	2,553	+26.145%
2026-07-29	10.9300	10.9300	9.2000	9.2000	-11.962%	63	2,550	+64.674%
2026-07-28	11.1400	11.1400	9.7400	10.4500	-6.863%	18	2,539	+44.976%
2026-07-27	11.0000	12.9100	11.0000	11.2200	+10.000%	109	2,525	+35.027%
2026-07-24	10.6000	10.6000	9.8500	10.2000	-8.520%	155	2,544	+48.529%
2026-07-23	11.6000	11.6000	10.3500	11.1500	-4.701%	47	2,411	+35.874%
2026-07-22	11.7500	12.0000	11.7000	11.7000	-3.545%	6	2,411	+29.487%
2026-07-21	11.8700	12.5300	11.8700	12.1300	+8.304%	55	2,406	+24.897%
2026-07-20	12.0400	12.0400	11.2000	11.2000	-3.448%	94	2,377	+35.268%
2026-07-17	11.1100	12.3000	10.9800	11.6000	-1.528%	52	2,337	+30.603%
2026-07-16	12.6500	12.6500	11.7000	11.7800	-13.191%	63	2,296	+28.608%
2026-07-15	14.2000	14.2000	13.0000	13.5700	-8.496%	14	2,268	+11.643%
2026-07-14	14.6000	14.9300	14.6000	14.8300	+1.924%	9	2,258	+2.158%
2026-07-13	16.0000	16.0000	14.5500	14.5500	-18.258%	14	2,258	+4.124%
2026-07-10	18.0000	18.0000	17.8000	17.8000	-11.133%	10	2,248	-14.888%
2026-07-09	20.7500	20.7500	19.8000	20.0300	+1.469%	15	2,243	-24.363%
2026-07-08	20.5200	20.5200	19.7400	19.7400	-2.035%	9	2,241	-23.252%
2026-07-07	20.0000	20.2000	20.0000	20.1500	-17.755%	5	2,236	-24.814%
2026-07-06	23.9000	24.5000	23.9000	24.5000	+1.871%	2	2,235	-38.163%
2026-07-02	25.0000	25.0000	24.0000	24.0500	-13.083%	5	2,237	-37.006%
2026-07-01	26.9500	27.9400	26.8500	27.6700	+2.216%	4	2,237	-45.248%
2026-06-30	28.2500	28.2500	27.0700	27.0700	+0.632%	16	2,235	-44.034%
2026-06-29	26.9000	26.9000	26.9000	26.9000	+3.661%	1	2,250	-43.680%
2026-06-26	25.0000	25.9500	25.0000	25.9500	+4.217%	6	2,249	-41.618%
2026-06-25	26.3700	26.3700	24.9000	24.9000	-10.592%	15	2,255	-39.157%
2026-06-24	29.0000	29.0000	26.7500	27.8500	-12.696%	14	2,245	-45.601%
2026-06-23	33.5000	33.5000	31.9000	31.9000	-2.774%	26	2,248	-52.508%
2026-06-22	32.5700	33.2000	31.9500	32.8100	+13.924%	26	2,229	-53.825%
2026-06-18	28.0500	28.8000	28.0500	28.8000	-2.373%	9	2,225	-47.396%
2026-06-17	30.2200	30.2200	29.5000	29.5000	-1.503%	2	2,225	-48.644%
2026-06-16	29.5500	33.2000	29.5500	29.9500	-15.443%	14	2,225	-49.416%
2026-06-15	34.8000	35.5500	34.8000	35.4200	+9.659%	9	2,214	-57.228%
2026-06-12	32.6000	32.6000	32.3000	32.3000	+6.565%	8	2,214	-53.096%
2026-06-11	30.3100	30.3100	30.3100	30.3100	-2.226%	7	2,214	-50.016%
2026-06-10	33.8500	34.1400	31.0000	31.0000	+5.192%	52	2,221	-51.129%
2026-06-09	34.0900	34.0900	29.4700	29.4700	-19.260%	16	2,196	-48.592%
2026-06-08	34.1200	37.1200	34.1200	36.5000	+15.873%	32	2,199	-58.493%
2026-06-05	36.0000	36.0000	30.8700	31.5000	-23.171%	44	2,220	-51.905%
2026-06-04	39.9500	41.0000	39.9500	41.0000	-0.243%	2	2,215	-63.049%
2026-06-03	42.9500	46.1000	41.0000	41.1000	-4.374%	21	2,215	-63.139%
2026-06-02	44.0800	44.0800	42.9800	42.9800	-0.163%	50	2,212	-64.751%
2026-06-01	43.2500	45.0000	43.0000	43.0500	-4.333%	80	2,222	-64.808%
2026-05-29	40.3400	45.0000	40.3400	45.0000	+4.263%	15	2,230	-66.333%
2026-05-28	40.7600	43.8500	40.7600	43.1600	+13.609%	41	2,235	-64.898%
2026-05-27	36.5200	37.9900	35.0000	37.9900	+3.318%	48	2,231	-60.121%
2026-05-26	35.6600	37.6900	35.6600	36.7700	-1.947%	14	2,235	-58.798%
2026-05-22	37.0000	39.0000	36.4300	37.5000	+13.636%	63	2,229	-59.600%
2026-05-21	30.5000	34.3500	30.5000	33.0000	+25.475%	55	2,228	-54.091%
2026-05-20	24.1400	26.6500	24.1400	26.3000	+9.583%	12	2,228	-42.395%
2026-05-19	22.5000	24.0000	21.6500	24.0000	-1.072%	7	2,209	-36.875%
2026-05-18	26.9500	26.9500	23.1500	24.2600	-10.480%	31	2,209	-37.552%
2026-05-15	27.2000	27.3600	27.1000	27.1000	-13.474%	12	2,209	-44.096%
2026-05-14	30.2500	31.3200	30.2500	31.3200	+5.207%	14	2,194	-51.628%
2026-05-13	28.8000	30.0000	28.6300	29.7700	+3.010%	34	2,203	-49.110%
2026-05-12	32.2000	32.2000	27.8000	28.9000	-7.668%	36	2,203	-47.578%
2026-05-11	22.7400	32.5000	22.7400	31.3000	+39.173%	57	2,203	-51.597%
2026-05-08	23.2000	23.2000	22.1000	22.4900	+1.170%	17	2,202	-32.637%
2026-05-07	25.2000	25.2000	22.1600	22.2300	-18.571%	22	2,194	-31.849%
2026-05-06	24.2000	28.0500	24.2000	27.3000	+16.170%	52	2,208	-44.505%
2026-05-05	21.0000	23.5000	21.0000	23.5000	+10.329%	9	2,176	-35.532%
2026-05-04	22.0500	24.0000	21.3000	21.3000	+0.472%	29	2,171	-28.873%
2026-05-01	20.1000	21.4400	20.1000	21.2000	+1.290%	96	2,186	-28.538%
2026-04-30	20.4500	21.1500	20.3200	20.9300	+17.915%	225	2,186	-27.616%
2026-04-29	17.0000	18.0000	17.0000	17.7500	-8.269%	9	2,211	-14.648%
2026-04-28	20.2000	20.2000	19.3500	19.3500	-2.519%	6	2,209	-21.705%
2026-04-27	18.5500	19.8500	18.1500	19.8500	+4.309%	26	2,207	-23.678%
2026-04-24	19.7000	19.7000	17.8800	19.0300	-2.660%	20	2,200	-20.389%
2026-04-23	22.2300	22.2300	18.6000	19.5500	-12.135%	32	2,194	-22.506%
2026-04-22	23.4800	23.4800	22.2500	22.2500	+0.451%	62	2,178	-31.910%
2026-04-21	23.2500	23.7000	21.8000	22.1500	-7.128%	26	2,122	-31.603%
2026-04-20	21.8700	23.8500	21.5000	23.8500	+8.755%	17	2,122	-36.478%
2026-04-17	21.0000	21.9300	20.0500	21.9300	+3.934%	41	2,122	-30.917%
2026-04-16	20.3500	21.5000	18.0700	21.1000	+7.379%	71	2,125	-28.199%
2026-04-15	16.0000	20.0100	16.0000	19.6500	+40.057%	97	2,150	-22.901%
2026-04-14	10.2000	14.0300	10.2000	14.0300	+56.760%	98	2,150	+7.983%
2026-04-13	8.3400	8.9500	8.1500	8.9500	+7.831%	31	2,163	+69.274%
2026-04-10	8.2500	8.6000	8.0600	8.3000	+4.403%	63	2,149	+82.530%
2026-04-09	8.2500	8.5500	7.8500	7.9500	-3.753%	35	2,148	+90.566%
2026-04-08	9.5000	9.5000	8.2600	8.2600	+0.732%	19	2,139	+83.414%
2026-04-07	7.8000	8.2300	7.0500	8.2000	-6.818%	36	2,140	+84.756%
2026-04-06	8.5000	9.5000	8.0000	8.8000	+5.389%	13	2,131	+72.159%
2026-04-02	7.0000	8.6000	7.0000	8.3500	+8.161%	18	2,123	+81.437%
2026-04-01	9.2000	9.2000	7.7000	7.7200	-9.602%	58	2,123	+96.244%
2026-03-31	7.8000	8.7200	7.4000	8.5400	+23.232%	107	2,101	+77.400%
2026-03-30	7.9500	8.1000	6.8500	6.9300	-10.233%	214	2,092	+118.615%
2026-03-27	9.4300	9.4300	7.7000	7.7200	-17.433%	109	2,028	+96.244%
2026-03-26	9.8500	9.9900	9.2900	9.3500	-14.220%	67	2,063	+62.032%
2026-03-25	12.2000	12.2000	10.8000	10.9000	-6.438%	11	2,040	+38.991%
2026-03-24	11.2900	11.8500	11.0100	11.6500	-1.187%	37	2,032	+30.043%
2026-03-23	10.5200	12.1500	10.5100	11.7900	+13.803%	78	2,015	+28.499%
2026-03-20	11.1000	11.1000	10.0000	10.3600	-3.628%	41	1,998	+46.236%
2026-03-19	10.6200	11.2100	10.1900	10.7500	-10.417%	109	2,018	+40.930%
2026-03-18	12.2000	12.2000	12.0000	12.0000	+0.418%	4	1,928	+26.250%
2026-03-17	12.6000	12.6000	11.8300	11.9500	-0.994%	18	1,925	+26.778%
2026-03-16	11.9800	12.0700	11.5000	12.0700	+1.429%	6	1,917	+25.518%
2026-03-13	12.2500	13.2500	11.7400	11.9000	-3.644%	37	1,914	+27.311%
2026-03-12	13.2000	13.2000	12.3000	12.3500	-4.189%	27	1,886	+22.672%
2026-03-11	13.8000	13.8000	12.6200	12.8900	-7.266%	18	1,875	+17.533%
2026-03-10	14.7000	15.2500	13.8000	13.9000	+0.725%	30	1,858	+8.993%
2026-03-09	12.8500	13.8000	12.8500	13.8000	-4.828%	4	1,853	+9.783%
2026-03-06	14.3000	15.1900	13.9000	14.5000	+4.693%	23	1,852	+4.483%
2026-03-05	14.0000	14.0000	13.0000	13.8500	-6.102%	32	1,848	+9.386%
2026-03-04	15.0000	15.3000	14.7500	14.7500	-5.570%	40	1,843	+2.712%
2026-03-03	15.9400	15.9400	14.9400	15.6200	-2.981%	9	1,851	-3.009%
2026-03-02	15.4500	16.1000	15.4500	16.1000	+3.205%	13	1,852	-5.901%
2026-02-27	16.2800	16.4000	15.0000	15.6000	-17.373%	48	1,860	-2.885%
2026-02-26	17.8500	18.8800	17.3000	18.8800	+43.574%	35	1,869	-19.756%
2026-02-25	12.1500	13.4000	12.1500	13.1500	+16.166%	27	1,856	+15.209%
2026-02-24	11.5000	11.5000	11.1500	11.3200	+3.853%	34	1,856	+33.834%
2026-02-23	11.0700	11.6300	10.8500	10.9000	-6.838%	16	1,827	+38.991%
2026-02-20	12.3400	12.3400	11.5300	11.7000	-9.443%	14	1,831	+29.487%
2026-02-19	12.8500	12.9200	12.6500	12.9200	+1.333%	4	1,829	+17.260%
2026-02-18	13.6500	13.8500	12.7500	12.7500	-3.409%	26	1,829	+18.824%
2026-02-17	13.1800	13.5000	12.1700	13.2000	-3.790%	24	1,819	+14.773%
2026-02-13	11.6500	14.0000	11.6500	13.7200	+19.512%	40	1,803	+10.423%
2026-02-12	12.3800	13.0500	11.4800	11.4800	-15.402%	42	1,803	+31.969%
2026-02-11	13.8200	13.8200	13.0000	13.5700	-5.764%	38	1,800	+11.643%
2026-02-10	15.0500	15.1500	14.4000	14.4000	-1.031%	12	1,786	+5.208%
2026-02-09	13.9000	14.7500	13.9000	14.5500	-3.322%	9	1,782	+4.124%
2026-02-06	14.4000	15.7000	12.4000	15.0500	+31.902%	98	1,784	+0.664%
2026-02-05	12.9500	13.0000	11.1700	11.4100	-23.423%	123	1,710	+32.778%
2026-02-04	15.0000	15.0000	13.5000	14.9000	-11.310%	26	1,696	+1.678%
2026-02-03	15.9000	16.8000	15.9000	16.8000	+2.564%	4	1,680	-9.821%
2026-02-02	16.5000	16.7500	16.3800	16.3800	-6.400%	6	1,678	-7.509%
2026-01-30	18.7000	18.7000	17.1300	17.5000	-12.456%	90	1,675	-13.429%
2026-01-29	20.6400	20.6400	19.9900	19.9900	-11.156%	5	1,627	-24.212%
2026-01-28	22.5000	22.5000	22.5000	22.5000	+7.914%	1	1,625	-32.667%
2026-01-27	20.7000	22.0000	20.5000	20.8500	-0.714%	5	1,625	-27.338%
2026-01-26	22.5800	23.1000	21.0000	21.0000	-12.500%	24	1,625	-27.857%
2026-01-23	25.0300	25.0300	24.0000	24.0000	-5.138%	2	1,622	-36.875%
2026-01-22	25.2600	25.4800	25.1700	25.3000	-2.692%	4	1,621	-40.119%
2026-01-21	24.0000	26.0400	23.0000	26.0000	-8.772%	7	1,620	-41.731%
2026-01-20	25.2500	29.1800	24.3000	28.5000	0.000%	8	1,620	-46.842%
2026-01-16	26.4400	28.5000	26.4400	28.5000	+11.765%	14	1,615	-46.842%
2026-01-15	24.5000	25.5000	24.5000	25.5000	+1.796%	3	1,615	-40.588%
2026-01-13	25.0000	25.0500	25.0000	25.0500	-6.704%	2	1,615	-39.521%
2026-01-12	25.0000	26.8500	25.0000	26.8500	-0.186%	13	1,613	-43.575%
2026-01-09	27.2000	27.2000	26.8000	26.9000	-1.284%	20	1,612	-43.680%
2026-01-08	26.0000	29.9000	26.0000	27.2500	+1.490%	42	1,615	-44.404%
2026-01-07	27.0000	27.0000	26.7500	26.8500	+11.875%	5	1,635	-43.575%
2026-01-06	25.5500	25.5500	24.0000	24.0000	-3.614%	3	1,635	-36.875%
2026-01-05	24.9100	25.8100	24.9000	24.9000	+9.547%	4	1,636	-39.157%
2026-01-02	22.4100	22.7300	21.2800	22.7300	-2.026%	54	1,635	-33.348%
2025-12-31	22.5500	23.3000	22.5500	23.2000	+2.203%	22	1,633	-34.698%
2025-12-30	23.1300	23.2300	22.7000	22.7000	+2.715%	11	1,633	-33.260%
2025-12-29	23.0000	23.1000	22.1000	22.1000	-4.329%	5	1,630	-31.448%
2025-12-26	25.8500	25.8500	23.1000	23.1000	-10.638%	50	1,629	-34.416%
2025-12-24	26.2500	26.2500	25.8500	25.8500	-7.777%	3	1,587	-41.393%
2025-12-23	28.6000	28.6000	28.0300	28.0300	-7.339%	3	1,587	-45.951%
2025-12-22	28.8500	31.1600	28.8500	30.2500	+21.145%	15	1,587	-49.917%
2025-12-19	24.9700	24.9700	24.9700	24.9700	+6.527%	1	1,580	-39.327%
2025-12-18	25.4500	25.4500	23.4400	23.4400	-2.739%	5	1,580	-35.367%
2025-12-17	27.0000	27.0000	24.1000	24.1000	-4.213%	8	1,581	-37.137%
2025-12-16	25.5600	25.5600	25.1600	25.1600	+1.657%	2	1,588	-39.785%
2025-12-15	26.3600	26.3600	23.2200	24.7500	-14.301%	8	1,589	-38.788%
2025-12-12	28.8800	28.8800	28.8800	28.8800	-0.585%	1	1,586	-47.542%
2025-12-11	29.0500	29.0500	29.0500	29.0500	+1.043%	1	1,585	-47.849%
2025-12-10	30.0000	30.0000	28.7500	28.7500	-7.258%	3	1,585	-47.304%
2025-12-08	30.4000	31.0000	29.1300	31.0000	+2.479%	7	1,585	-51.129%
2025-12-05	30.2100	30.2500	29.1400	30.2500	-4.574%	13	1,579	-49.917%
2025-12-04	27.4000	31.7000	27.4000	31.7000	+25.049%	14	1,589	-52.208%
2025-12-01	26.0800	26.0800	25.3500	25.3500	-6.801%	9	1,590	-40.237%
2025-11-28	26.1300	27.2000	26.1300	27.2000	+8.583%	5	1,592	-44.301%
2025-11-26	25.0500	25.0500	25.0500	25.0500	-0.792%	1	1,593	-39.521%
2025-11-25	25.0800	25.2500	23.6300	25.2500	+1.000%	13	1,593	-40.000%
2025-11-24	22.3500	25.0000	22.3500	25.0000	+18.371%	46	1,592	-39.400%
2025-11-21	22.6600	22.6600	18.7500	21.1200	+2.524%	44	1,569	-28.267%
2025-11-20	24.2500	24.2500	20.6000	20.6000	-26.795%	21	1,551	-26.456%
2025-11-18	25.8800	28.1400	25.8500	28.1400	+8.231%	4	1,553	-46.162%
2025-11-17	26.6500	26.6500	26.0000	26.0000	-0.077%	2	1,553	-41.731%
2025-11-14	22.7200	26.8000	22.7200	26.0200	+10.723%	29	1,552	-41.776%
2025-11-13	24.3500	24.3500	23.5000	23.5000	-19.658%	10	1,553	-35.532%
2025-11-12	32.6900	32.6900	29.2500	29.2500	-11.364%	3	1,551	-48.205%
2025-11-11	33.0000	33.0000	33.0000	33.0000	+1.445%	3	1,552	-54.091%
2025-11-10	33.0000	33.0000	32.5300	32.5300	+11.214%	6	1,549	-53.428%
2025-11-07	31.5600	31.5600	29.2500	29.2500	-15.094%	3	1,548	-48.205%
2025-11-06	33.8500	34.4500	33.0000	34.4500	+0.702%	59	1,547	-56.023%
2025-11-04	34.2100	34.2100	34.2100	34.2100	-8.773%	1	1,586	-55.715%
2025-11-03	37.5000	37.5000	37.5000	37.5000	-3.846%	5	1,592	-59.600%
2025-10-31	39.7500	39.7500	37.5000	39.0000	+1.695%	41	1,592	-61.154%
2025-10-30	38.3500	38.3500	38.3500	38.3500	+0.131%	1	1,626	-60.495%
2025-10-29	38.6500	38.9500	38.2500	38.3000	+6.537%	66	1,626	-60.444%
2025-10-28	37.0000	37.0000	35.9500	35.9500	-11.995%	3	1,618	-57.858%
2025-10-27	40.9000	40.9000	40.2600	40.8500	+4.236%	3	1,616	-62.913%
2025-10-24	41.0000	41.0000	39.1900	39.1900	+8.409%	3	1,616	-61.342%
2025-10-23	37.0000	39.4000	35.5000	36.1500	+8.234%	30	1,616	-58.091%
2025-10-22	33.4000	33.8300	31.2500	33.4000	-11.406%	38	1,628	-54.641%
2025-10-21	37.3000	37.7000	36.0000	37.7000	+5.899%	11	1,622	-59.814%
2025-10-20	42.5200	42.5200	35.6000	35.6000	-10.844%	12	1,628	-57.444%
2025-10-17	39.0000	39.9300	39.0000	39.9300	-11.029%	4	1,629	-62.059%
2025-10-16	47.1500	47.1500	44.1000	44.8800	-8.520%	14	1,629	-66.243%
2025-10-15	50.0000	50.1600	47.7500	49.0600	-13.551%	26	1,632	-69.119%
2025-10-14	53.7500	56.7500	53.6500	56.7500	-5.417%	8	1,637	-73.304%
2025-10-13	53.5000	60.0000	53.5000	60.0000	+22.449%	14	1,639	-74.750%
2025-10-10	51.3800	53.3000	49.0000	49.0000	-7.197%	16	1,649	-69.082%
2025-10-09	52.5000	52.8000	51.3900	52.8000	+5.600%	8	1,655	-71.307%
2025-10-08	53.4600	53.4600	49.1400	50.0000	-9.861%	6	1,660	-69.700%
2025-10-07	55.4700	58.0000	52.4000	55.4700	+1.500%	47	1,707	-72.688%
2025-10-06	50.0000	54.8500	48.4500	54.6500	+10.181%	128	1,707	-72.278%
2025-10-03	46.4500	49.6000	45.4000	49.6000	+10.222%	12	1,827	-69.456%
2025-10-02	41.3000	45.0000	41.3000	45.0000	+13.094%	22	1,832	-66.333%
2025-10-01	39.5000	41.3000	39.0000	39.7900	+4.354%	20	1,845	-61.925%
2025-09-30	40.0700	40.0700	37.1000	38.1300	-6.544%	95	1,856	-60.268%
2025-09-29	44.4500	44.4500	40.8000	40.8000	-6.636%	2	1,923	-62.868%
2025-09-26	45.0000	45.0000	42.5500	43.7000	-5.941%	14	1,923	-65.332%
2025-09-25	46.5000	47.6500	44.0000	46.4600	-7.080%	34	1,933	-67.391%
2025-09-24	50.1500	50.8600	47.5000	50.0000	-2.306%	26	1,941	-69.700%
2025-09-23	48.0000	51.1800	48.0000	51.1800	+5.963%	70	1,935	-70.399%
2025-09-22	42.8500	48.6700	42.8500	48.3000	+4.028%	29	1,984	-68.634%
2025-09-19	45.0000	47.0000	44.5200	46.4300	+3.708%	59	1,988	-67.370%
2025-09-18	44.2500	45.7000	44.2000	44.7700	+12.941%	137	2,036	-66.160%
2025-09-17	40.0000	40.5500	38.4400	39.6400	+2.402%	74	2,041	-61.781%
2025-09-16	34.0000	38.7100	33.8500	38.7100	+9.042%	66	2,087	-60.863%
2025-09-15	33.2000	35.5000	33.2000	35.5000	+10.938%	88	2,101	-57.324%
2025-09-12	25.0000	32.2000	25.0000	32.0000	+31.850%	105	2,140	-52.656%
2025-09-11	22.0000	24.2700	22.0000	24.2700	+11.330%	76	2,176	-37.577%
2025-09-10	21.6000	22.5900	21.5500	21.8000	-0.137%	27	2,195	-30.505%
2025-09-09	20.0000	22.0000	20.0000	21.8300	+12.642%	30	2,205	-30.600%
2025-09-08	19.6400	19.6400	18.8500	19.3800	-3.342%	17	2,214	-21.827%
2025-09-05	20.1600	20.1600	19.7700	20.0500	+0.250%	10	2,201	-24.439%
2025-09-04	20.0000	20.8100	19.8500	20.0000	0.000%	54	2,201	-24.250%
2025-09-03	20.4000	21.0000	20.0000	20.0000	-0.744%	54	2,223	-24.250%
2025-09-02	19.9000	20.2000	19.9000	20.1500	-2.657%	4	2,196	-24.814%
2025-08-29	20.5700	20.7800	20.0000	20.7000	-2.358%	44	2,168	-26.812%
2025-08-28	20.3000	22.0000	20.3000	21.2000	+2.663%	59	2,168	-28.538%
2025-08-27	19.8500	20.6500	19.8500	20.6500	+9.259%	16	2,161	-26.634%
2025-08-26	18.5000	19.2500	18.3500	18.9000	+6.001%	9	2,153	-19.841%
2025-08-25	18.3500	18.3500	17.8100	17.8300	-1.763%	14	2,151	-15.031%
2025-08-22	17.5500	18.5000	17.5500	18.1500	+10.941%	122	2,139	-16.529%
2025-08-21	16.5000	16.5000	16.3600	16.3600	-0.305%	3	2,225	-7.396%
2025-08-20	16.4000	16.5500	15.0000	16.4100	+0.490%	163	2,224	-7.678%
2025-08-19	18.6000	18.6000	16.2800	16.3300	-16.896%	27	2,231	-7.226%
2025-08-18	18.9000	19.6500	18.7900	19.6500	+2.826%	5	2,218	-22.901%
2025-08-15	18.8000	19.1200	18.6000	19.1100	+1.379%	295	2,217	-20.722%
2025-08-14	19.4500	19.4500	18.6000	18.8500	-5.276%	69	2,181	-19.629%
2025-08-13	21.3500	21.6000	19.9000	19.9000	-9.339%	71	2,146	-23.869%
2025-08-12	22.7000	22.7000	21.5300	21.9500	-4.772%	26	2,098	-30.979%
2025-08-11	20.6500	24.7000	20.5000	23.0500	+14.335%	226	2,084	-34.273%
2025-08-08	20.5000	21.0000	20.0000	20.1600	+2.335%	39	2,107	-24.851%
2025-08-07	19.3500	20.4000	19.0000	19.7000	-3.996%	86	2,130	-23.096%
2025-08-06	21.5000	21.5000	20.2500	20.5200	-1.818%	77	2,046	-26.170%
2025-08-05	20.6600	21.3200	20.0000	20.9000	+7.732%	37	2,004	-27.512%
2025-08-04	18.6000	19.8800	18.6000	19.4000	+5.837%	57	1,993	-21.907%
2025-08-01	18.0200	19.0000	17.5500	18.3300	-8.350%	117	1,978	-17.349%
2025-07-31	20.4600	21.0000	19.9000	20.0000	+0.503%	11	2,032	-24.250%
2025-07-30	21.2900	21.2900	19.4000	19.9000	-2.451%	17	2,024	-23.869%
2025-07-29	21.3000	21.5500	20.1500	20.4000	-3.455%	9	2,023	-25.735%
2025-07-28	22.1500	22.1500	21.1300	21.1300	-6.422%	3	2,024	-28.301%
2025-07-25	22.8000	22.8000	22.5800	22.5800	-3.504%	4	2,024	-32.905%
2025-07-24	23.4000	23.4000	23.4000	23.4000	+6.364%	5	2,022	-35.256%
2025-07-23	22.0000	22.1500	22.0000	22.0000	+0.733%	14	2,017	-31.136%
2025-07-22	20.9500	21.8400	20.9500	21.8400	-16.705%	8	2,015	-30.632%
2025-07-21	25.4900	26.2200	25.4900	26.2200	+0.653%	14	2,013	-42.220%
2025-07-18	25.0000	26.0500	23.9000	26.0500	+7.202%	7	2,000	-41.843%
2025-07-17	23.6200	24.3000	23.2000	24.3000	+5.652%	17	2,001	-37.654%
2025-07-16	22.8000	23.0000	21.4900	23.0000	+5.747%	23	2,001	-34.130%
2025-07-15	23.1000	23.1000	21.5200	21.7500	-2.203%	14	2,004	-30.345%
2025-07-14	23.0000	23.7000	22.0000	22.2400	+1.091%	17	2,002	-31.879%
2025-07-11	23.5500	24.1000	22.0000	22.0000	-13.624%	12	2,005	-31.136%
2025-07-09	26.1500	26.1500	25.3000	25.4700	-0.702%	6	1,994	-40.518%
2025-07-08	26.5000	26.9000	25.6500	25.6500	+4.057%	44	1,989	-40.936%
2025-07-07	24.6200	24.7400	23.4700	24.6500	+2.282%	25	1,947	-38.540%
2025-07-03	25.0000	25.0800	23.7300	24.1000	-0.741%	24	1,947	-37.137%
2025-07-02	22.7500	24.2800	22.7500	24.2800	+15.784%	125	1,947	-37.603%
2025-07-01	22.3500	22.6500	20.8500	20.9700	-13.347%	22	1,937	-27.754%
2025-06-30	22.6000	24.2500	21.7500	24.2000	+9.107%	54	1,917	-37.397%
2025-06-27	22.4000	22.4000	21.4500	22.1800	+3.259%	6	1,912	-31.695%
2025-06-26	21.2400	22.2000	21.2400	21.4800	+7.400%	28	1,912	-29.469%
2025-06-25	21.8800	22.1500	20.0000	20.0000	-7.579%	19	1,889	-24.250%
2025-06-24	23.0000	23.0300	21.0000	21.6400	-1.636%	30	1,875	-29.991%
2025-06-23	21.0800	22.0000	19.4500	22.0000	+3.774%	6	1,895	-31.136%
2025-06-18	20.5000	21.2000	20.4000	21.2000	+3.667%	85	1,901	-28.538%
2025-06-17	19.0000	20.4500	19.0000	20.4500	+1.238%	5	1,901	-25.917%
2025-06-16	18.9100	20.9000	18.9100	20.2000	+0.498%	25	1,902	-25.000%
2025-06-13	24.1000	24.1000	20.1000	20.1000	-7.373%	18	1,901	-24.627%
2025-06-12	21.9900	22.2700	21.7000	21.7000	-5.652%	5	1,898	-30.184%
2025-06-11	23.0000	24.1000	21.9000	23.0000	0.000%	35	1,899	-34.130%
2025-06-10	22.4500	24.3900	22.0500	23.0000	+3.837%	59	1,881	-34.130%
2025-06-09	22.1000	22.8000	21.8500	22.1500	+3.991%	11	1,912	-31.603%
2025-06-06	19.6000	21.3800	19.6000	21.3000	+10.649%	42	1,903	-28.873%
2025-06-05	20.2100	21.2000	19.0000	19.2500	-10.673%	94	1,916	-21.299%
2025-06-04	20.7000	21.5500	20.7000	21.5500	-2.045%	32	1,910	-29.698%
2025-06-03	21.8500	22.0000	21.8400	22.0000	0.000%	3	1,939	-31.136%
2025-06-02	20.0000	22.0000	20.0000	22.0000	-10.020%	9	1,936	-31.136%
2025-05-30	21.8400	24.4500	21.8400	24.4500	-7.736%	44	1,941	-38.037%
2025-05-29	28.2500	28.2500	25.5000	26.5000	-7.666%	27	1,927	-42.830%
2025-05-28	27.0000	29.8800	27.0000	28.7000	+2.500%	17	1,942	-47.213%
2025-05-27	28.1000	28.1000	25.8800	28.0000	+2.004%	41	1,942	-45.893%
2025-05-23	24.6500	29.5000	24.6000	27.4500	-0.938%	146	1,975	-44.809%
2025-05-22	17.2000	30.0000	17.2000	27.7100	+61.198%	200	1,975	-45.327%
2025-05-21	18.6000	19.3500	17.1600	17.1900	-3.155%	24	2,089	-11.867%
2025-05-20	17.9800	18.3000	17.7500	17.7500	-0.560%	28	2,096	-14.648%
2025-05-19	17.1000	18.2500	16.8000	17.8500	-0.888%	34	2,117	-15.126%
2025-05-16	16.7500	18.0100	16.7500	18.0100	+13.628%	24	2,092	-15.880%
2025-05-15	17.5500	17.5500	15.8500	15.8500	-1.246%	27	2,101	-4.416%
2025-05-14	17.5000	17.5000	16.0500	16.0500	-4.122%	1,006	2,110	-5.607%
2025-05-13	16.9700	17.0900	16.0300	16.7400	+0.904%	21	2,370	-9.498%
2025-05-12	17.0000	17.1700	16.1900	16.5900	+7.032%	20	2,371	-8.680%
2025-05-09	16.1800	16.1800	14.6500	15.5000	-6.061%	42	2,358	-2.258%
2025-05-08	15.2000	16.9500	13.5700	16.5000	+16.197%	1,079	2,364	-8.182%
2025-05-07	14.1000	14.2300	13.9200	14.2000	-2.204%	8	1,456	+6.690%
2025-05-06	13.5300	14.6000	13.5300	14.5200	-1.892%	128	1,457	+4.339%
2025-05-05	15.1000	15.1700	14.8000	14.8000	-4.269%	31	1,438	+2.365%
2025-05-02	14.1000	16.0200	14.1000	15.4600	+18.923%	58	1,434	-2.005%
2025-05-01	13.6000	13.6000	13.0000	13.0000	+2.930%	11	1,430	+16.538%
2025-04-30	12.9400	12.9400	12.6300	12.6300	-7.473%	6	1,432	+19.952%
2025-04-29	13.6500	13.6500	13.6500	13.6500	-0.727%	5	1,433	+10.989%
2025-04-28	14.0700	14.0700	13.2800	13.7500	-4.181%	49	1,428	+10.182%
2025-04-25	15.0000	15.7000	13.5500	14.3500	+3.610%	282	1,415	+5.575%
2025-04-24	14.1700	14.5500	13.7000	13.8500	+8.034%	138	1,317	+9.386%
2025-04-23	14.1000	14.1000	12.8100	12.8200	+9.573%	12	1,303	+18.175%
2025-04-22	10.8800	11.7000	10.8800	11.7000	+9.346%	10	1,299	+29.487%
2025-04-21	11.3400	11.4000	10.7000	10.7000	-11.203%	46	1,304	+41.589%
2025-04-17	11.5200	12.2500	11.2800	12.0500	+9.545%	125	1,297	+25.726%
2025-04-16	11.8000	11.8000	11.0000	11.0000	-3.509%	17	1,297	+37.727%
2025-04-15	11.7000	12.1000	11.1400	11.4000	-5.707%	95	1,291	+32.895%
2025-04-14	13.8700	13.8700	11.8000	12.0900	-3.742%	131	1,350	+25.310%
2025-04-11	12.9000	13.4000	12.5000	12.5600	+4.667%	14	1,251	+20.621%
2025-04-10	11.6000	12.7500	11.6000	12.0000	-5.512%	334	1,252	+26.250%
2025-04-09	9.6000	12.8000	9.5700	12.7000	+34.108%	18	1,566	+19.291%
2025-04-08	10.7000	10.7000	9.4100	9.4700	-11.907%	66	1,573	+59.979%
2025-04-07	10.8200	11.1000	7.9500	10.7500	+19.444%	74	1,595	+40.930%
2025-04-04	10.0000	10.0000	8.5000	9.0000	-13.793%	46	1,541	+68.333%
2025-04-03	10.3200	10.4400	10.0000	10.4400	-9.059%	32	1,528	+45.115%
2025-04-02	10.5500	11.7500	10.5400	11.4800	+15.377%	41	1,510	+31.969%
2025-04-01	10.4800	10.8000	9.7500	9.9500	+6.874%	393	1,495	+52.261%
2025-03-31	8.6500	9.4700	8.6500	9.3100	-4.021%	13	1,154	+62.728%
2025-03-28	9.8300	9.9200	9.2600	9.7000	-4.902%	52	1,153	+56.186%
2025-03-27	10.2000	10.2000	10.2000	10.2000	-6.849%	1	1,163	+48.529%
2025-03-26	13.1500	13.1500	10.9500	10.9500	-3.524%	8	1,164	+38.356%
2025-03-25	11.7800	11.7800	11.3000	11.3500	+3.748%	19	1,164	+33.480%
2025-03-24	10.6100	12.0000	10.6100	10.9400	+18.015%	19	1,160	+38.483%
2025-03-21	9.2000	9.7500	9.2000	9.2700	+1.756%	134	1,150	+63.430%
2025-03-20	9.0500	9.1100	8.4400	9.1100	-11.553%	5	1,140	+66.301%
2025-03-19	10.0200	10.3400	9.6300	10.3000	+3.000%	19	1,136	+47.087%
2025-03-18	10.4600	11.0000	9.9900	10.0000	-15.966%	25	1,124	+51.500%
2025-03-17	11.6900	11.9000	11.2700	11.9000	+3.299%	15	1,118	+27.311%
2025-03-14	10.0000	11.6500	10.0000	11.5200	+30.909%	28	1,119	+31.510%
2025-03-13	9.6000	9.6000	8.1800	8.8000	-4.452%	23	1,122	+72.159%
2025-03-12	8.5000	9.3500	8.2000	9.2100	+34.453%	55	1,122	+64.495%
2025-03-11	7.2500	7.3000	6.8500	6.8500	-2.699%	108	1,071	+121.168%
2025-03-10	8.3000	8.3000	6.9000	7.0400	-18.613%	127	1,178	+115.199%
2025-03-07	8.3100	8.6500	8.3100	8.6500	-1.705%	86	1,070	+75.145%
2025-03-06	9.0000	9.0000	8.3900	8.8000	-8.333%	32	1,040	+72.159%
2025-03-05	9.6000	9.6000	9.6000	9.6000	-1.840%	1	1,038	+57.813%
2025-03-04	9.2500	9.7800	8.8100	9.7800	-2.200%	28	1,037	+54.908%
2025-03-03	11.9500	11.9500	9.8000	10.0000	-12.587%	21	1,033	+51.500%
2025-02-28	11.0000	12.2000	10.4900	11.4400	-1.124%	216	1,037	+32.430%
2025-02-27	15.5000	15.5000	11.2400	11.5700	-23.377%	258	1,053	+30.942%
2025-02-26	16.2000	16.6000	15.1000	15.1000	+0.667%	47	1,111	+0.331%
2025-02-25	15.5000	15.5000	14.2900	15.0000	-11.661%	69	1,126	+1.000%
2025-02-24	16.6300	17.5000	16.1900	16.9800	-0.118%	48	1,126	-10.777%
2025-02-21	18.5000	19.0500	16.7200	17.0000	-8.454%	254	1,122	-10.882%
2025-02-20	18.7000	18.8900	18.0000	18.5700	-2.520%	39	1,202	-18.417%
2025-02-19	18.7300	20.4600	17.5000	19.0500	+4.098%	63	1,199	-20.472%
2025-02-18	19.5000	19.7300	18.0000	18.3000	-14.725%	222	1,232	-17.213%
2025-02-14	21.4000	21.8400	21.2500	21.4600	-3.333%	22	1,403	-29.404%
2025-02-13	22.1500	22.2200	21.0000	22.2000	0.000%	21	1,403	-31.757%
2025-02-12	22.6300	22.9000	22.2000	22.2000	-3.688%	42	1,394	-31.757%
2025-02-11	25.3000	25.3000	22.9600	23.0500	-10.935%	10	1,394	-34.273%
2025-02-10	24.2700	25.8800	24.1700	25.8800	+7.386%	20	1,388	-41.461%
2025-02-07	25.9200	26.0000	24.1000	24.1000	-3.946%	12	1,396	-37.137%
2025-02-06	25.2500	25.2700	25.0900	25.0900	+2.075%	3	1,399	-39.617%
2025-02-05	24.5800	24.5800	24.5800	24.5800	-5.824%	3	1,402	-38.365%
2025-02-04	27.8000	27.8000	26.0000	26.1000	+8.524%	20	1,404	-41.954%
2025-02-03	22.5000	25.6500	21.9100	24.0500	+1.050%	24	1,392	-37.006%

.dark-mode .CfxrN1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CfxrN1{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115C30IONQ Jan 15 2027 30.00 Call (IONQ270115C00030000)option OPRA

IONQ20270115C30
IONQ Jan 15 2027 30.00 Call (IONQ270115C00030000)
option OPRA