Dark

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

EOD

Oct 1, 2026

15.80-0.940%(-0.15)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	15.6600	16.4000	15.6600	15.8000	-0.940%	101	2,669	0.000%
2026-09-30	15.6500	16.1300	15.6500	15.9500	+1.270%	17	2,619	-0.940%
2026-09-29	16.6000	16.6000	15.6000	15.7500	-4.949%	57	2,627	+0.317%
2026-09-28	18.1000	18.6200	16.5700	16.5700	-6.119%	15	2,607	-4.647%
2026-09-25	16.6000	17.9000	16.5500	17.6500	+6.647%	26	2,606	-10.482%
2026-09-24	15.4000	17.0000	15.4000	16.5500	+14.533%	21	2,602	-4.532%
2026-09-23	16.5900	16.5900	14.1000	14.4500	+15.139%	98	2,602	+9.343%
2026-09-22	12.5000	12.5500	12.4000	12.5500	+1.619%	85	2,568	+25.896%
2026-09-21	12.7500	12.7500	12.3500	12.3500	+11.261%	2	2,636	+27.935%
2026-09-18	10.7700	11.1000	10.6700	11.1000	-12.530%	13	2,636	+42.342%
2026-09-17	11.9300	13.0000	11.9300	12.6900	+33.579%	35	2,634	+24.507%
2026-09-16	9.5000	9.5000	9.5000	9.5000	-5.000%	4	2,623	+66.316%
2026-09-15	10.4000	10.4000	10.0000	10.0000	-5.660%	6	2,619	+58.000%
2026-09-14	11.2000	11.2000	10.6000	10.6000	+2.913%	11	2,616	+49.057%
2026-09-11	10.1500	10.3000	10.1500	10.3000	+1.378%	2	2,615	+53.398%
2026-09-10	11.4000	11.4000	10.1600	10.1600	-12.414%	13	2,613	+55.512%
2026-09-09	12.6500	12.8000	11.6000	11.6000	-15.942%	22	2,614	+36.207%
2026-09-08	15.0100	16.0000	12.9500	13.8000	+13.115%	26	2,604	+14.493%
2026-09-04	12.3000	12.4000	12.2000	12.2000	+0.826%	20	2,588	+29.508%
2026-09-03	11.0500	12.6000	11.0500	12.1000	+10.100%	44	2,588	+30.579%
2026-09-02	10.8000	11.0200	10.6000	10.9900	-3.172%	42	2,591	+43.767%
2026-09-01	12.0000	12.0000	11.3400	11.3500	-10.841%	5	2,570	+39.207%
2026-08-31	12.7300	12.7300	12.7300	12.7300	+4.601%	10	2,569	+24.116%
2026-08-28	13.0000	13.0000	12.1000	12.1700	-19.617%	8	2,579	+29.827%
2026-08-27	15.1500	15.2900	15.1400	15.1400	+12.817%	9	2,578	+4.359%
2026-08-26	13.7200	13.7200	13.4000	13.4200	-12.288%	7	2,575	+17.735%
2026-08-25	15.3000	15.3000	15.3000	15.3000	+6.993%	2	2,573	+3.268%
2026-08-24	15.8100	15.8100	14.3000	14.3000	-18.192%	14	2,571	+10.490%
2026-08-21	16.6300	17.5500	16.6300	17.4800	+22.667%	16	2,565	-9.611%
2026-08-20	14.2500	14.2500	14.2500	14.2500	-20.391%	1	2,560	+10.877%
2026-08-18	17.5000	17.9000	17.5000	17.9000	-8.016%	33	2,560	-11.732%
2026-08-17	18.8000	19.8000	18.0000	19.4600	+2.529%	17	2,561	-18.808%
2026-08-14	18.8000	18.9800	18.8000	18.9800	+1.988%	5	2,561	-16.754%
2026-08-13	18.6200	20.2000	18.6100	18.6100	+1.694%	7	2,564	-15.099%
2026-08-12	18.1000	18.3000	18.1000	18.3000	+8.929%	2	2,565	-13.661%
2026-08-11	16.8100	17.0500	16.8000	16.8000	+1.449%	8	2,565	-5.952%
2026-08-10	16.4800	17.3000	16.4800	16.5600	-5.641%	14	2,563	-4.589%
2026-08-07	17.0000	17.7000	16.0500	17.5500	+20.702%	204	2,569	-9.972%
2026-08-06	14.9900	15.9000	14.5400	14.5400	-4.026%	84	2,495	+8.666%
2026-08-05	15.6000	15.6000	15.0500	15.1500	-8.182%	22	2,537	+4.290%
2026-08-04	14.8500	16.5000	14.8500	16.5000	+10.073%	51	2,537	-4.242%
2026-08-03	13.0000	15.0000	12.5400	14.9900	+21.377%	43	2,534	+5.404%
2026-07-31	12.3000	12.4000	11.6500	12.3500	+2.831%	6	2,552	+27.935%
2026-07-30	10.9800	12.0100	10.9800	12.0100	+30.543%	58	2,553	+31.557%
2026-07-29	10.9300	10.9300	9.2000	9.2000	-11.962%	63	2,550	+71.739%
2026-07-28	11.1400	11.1400	9.7400	10.4500	-6.863%	18	2,539	+51.196%
2026-07-27	11.0000	12.9100	11.0000	11.2200	+10.000%	109	2,525	+40.820%
2026-07-24	10.6000	10.6000	9.8500	10.2000	-8.520%	155	2,544	+54.902%
2026-07-23	11.6000	11.6000	10.3500	11.1500	-4.701%	47	2,411	+41.704%
2026-07-22	11.7500	12.0000	11.7000	11.7000	-3.545%	6	2,411	+35.043%
2026-07-21	11.8700	12.5300	11.8700	12.1300	+8.304%	55	2,406	+30.256%
2026-07-20	12.0400	12.0400	11.2000	11.2000	-3.448%	94	2,377	+41.071%
2026-07-17	11.1100	12.3000	10.9800	11.6000	-1.528%	52	2,337	+36.207%
2026-07-16	12.6500	12.6500	11.7000	11.7800	-13.191%	63	2,296	+34.126%
2026-07-15	14.2000	14.2000	13.0000	13.5700	-8.496%	14	2,268	+16.433%
2026-07-14	14.6000	14.9300	14.6000	14.8300	+1.924%	9	2,258	+6.541%
2026-07-13	16.0000	16.0000	14.5500	14.5500	-18.258%	14	2,258	+8.591%
2026-07-10	18.0000	18.0000	17.8000	17.8000	-11.133%	10	2,248	-11.236%
2026-07-09	20.7500	20.7500	19.8000	20.0300	+1.469%	15	2,243	-21.118%
2026-07-08	20.5200	20.5200	19.7400	19.7400	-2.035%	9	2,241	-19.959%
2026-07-07	20.0000	20.2000	20.0000	20.1500	-17.755%	5	2,236	-21.588%
2026-07-06	23.9000	24.5000	23.9000	24.5000	+1.871%	2	2,235	-35.510%
2026-07-02	25.0000	25.0000	24.0000	24.0500	-13.083%	5	2,237	-34.304%
2026-07-01	26.9500	27.9400	26.8500	27.6700	+2.216%	4	2,237	-42.898%
2026-06-30	28.2500	28.2500	27.0700	27.0700	+0.632%	16	2,235	-41.633%
2026-06-29	26.9000	26.9000	26.9000	26.9000	+3.661%	1	2,250	-41.264%
2026-06-26	25.0000	25.9500	25.0000	25.9500	+4.217%	6	2,249	-39.114%
2026-06-25	26.3700	26.3700	24.9000	24.9000	-10.592%	15	2,255	-36.546%
2026-06-24	29.0000	29.0000	26.7500	27.8500	-12.696%	14	2,245	-43.268%
2026-06-23	33.5000	33.5000	31.9000	31.9000	-2.774%	26	2,248	-50.470%
2026-06-22	32.5700	33.2000	31.9500	32.8100	+13.924%	26	2,229	-51.844%
2026-06-18	28.0500	28.8000	28.0500	28.8000	-2.373%	9	2,225	-45.139%
2026-06-17	30.2200	30.2200	29.5000	29.5000	-1.503%	2	2,225	-46.441%
2026-06-16	29.5500	33.2000	29.5500	29.9500	-15.443%	14	2,225	-47.245%
2026-06-15	34.8000	35.5500	34.8000	35.4200	+9.659%	9	2,214	-55.392%
2026-06-12	32.6000	32.6000	32.3000	32.3000	+6.565%	8	2,214	-51.084%
2026-06-11	30.3100	30.3100	30.3100	30.3100	-2.226%	7	2,214	-47.872%
2026-06-10	33.8500	34.1400	31.0000	31.0000	+5.192%	52	2,221	-49.032%
2026-06-09	34.0900	34.0900	29.4700	29.4700	-19.260%	16	2,196	-46.386%
2026-06-08	34.1200	37.1200	34.1200	36.5000	+15.873%	32	2,199	-56.712%
2026-06-05	36.0000	36.0000	30.8700	31.5000	-23.171%	44	2,220	-49.841%
2026-06-04	39.9500	41.0000	39.9500	41.0000	-0.243%	2	2,215	-61.463%
2026-06-03	42.9500	46.1000	41.0000	41.1000	-4.374%	21	2,215	-61.557%
2026-06-02	44.0800	44.0800	42.9800	42.9800	-0.163%	50	2,212	-63.239%
2026-06-01	43.2500	45.0000	43.0000	43.0500	-4.333%	80	2,222	-63.298%
2026-05-29	40.3400	45.0000	40.3400	45.0000	+4.263%	15	2,230	-64.889%
2026-05-28	40.7600	43.8500	40.7600	43.1600	+13.609%	41	2,235	-63.392%
2026-05-27	36.5200	37.9900	35.0000	37.9900	+3.318%	48	2,231	-58.410%
2026-05-26	35.6600	37.6900	35.6600	36.7700	-1.947%	14	2,235	-57.030%
2026-05-22	37.0000	39.0000	36.4300	37.5000	+13.636%	63	2,229	-57.867%
2026-05-21	30.5000	34.3500	30.5000	33.0000	+25.475%	55	2,228	-52.121%
2026-05-20	24.1400	26.6500	24.1400	26.3000	+9.583%	12	2,228	-39.924%
2026-05-19	22.5000	24.0000	21.6500	24.0000	-1.072%	7	2,209	-34.167%
2026-05-18	26.9500	26.9500	23.1500	24.2600	-10.480%	31	2,209	-34.872%
2026-05-15	27.2000	27.3600	27.1000	27.1000	-13.474%	12	2,209	-41.697%
2026-05-14	30.2500	31.3200	30.2500	31.3200	+5.207%	14	2,194	-49.553%
2026-05-13	28.8000	30.0000	28.6300	29.7700	+3.010%	34	2,203	-46.926%
2026-05-12	32.2000	32.2000	27.8000	28.9000	-7.668%	36	2,203	-45.329%
2026-05-11	22.7400	32.5000	22.7400	31.3000	+39.173%	57	2,203	-49.521%
2026-05-08	23.2000	23.2000	22.1000	22.4900	+1.170%	17	2,202	-29.747%
2026-05-07	25.2000	25.2000	22.1600	22.2300	-18.571%	22	2,194	-28.925%
2026-05-06	24.2000	28.0500	24.2000	27.3000	+16.170%	52	2,208	-42.125%
2026-05-05	21.0000	23.5000	21.0000	23.5000	+10.329%	9	2,176	-32.766%
2026-05-04	22.0500	24.0000	21.3000	21.3000	+0.472%	29	2,171	-25.822%
2026-05-01	20.1000	21.4400	20.1000	21.2000	+1.290%	96	2,186	-25.472%
2026-04-30	20.4500	21.1500	20.3200	20.9300	+17.915%	225	2,186	-24.510%
2026-04-29	17.0000	18.0000	17.0000	17.7500	-8.269%	9	2,211	-10.986%
2026-04-28	20.2000	20.2000	19.3500	19.3500	-2.519%	6	2,209	-18.346%
2026-04-27	18.5500	19.8500	18.1500	19.8500	+4.309%	26	2,207	-20.403%
2026-04-24	19.7000	19.7000	17.8800	19.0300	-2.660%	20	2,200	-16.973%
2026-04-23	22.2300	22.2300	18.6000	19.5500	-12.135%	32	2,194	-19.182%
2026-04-22	23.4800	23.4800	22.2500	22.2500	+0.451%	62	2,178	-28.989%
2026-04-21	23.2500	23.7000	21.8000	22.1500	-7.128%	26	2,122	-28.668%
2026-04-20	21.8700	23.8500	21.5000	23.8500	+8.755%	17	2,122	-33.753%
2026-04-17	21.0000	21.9300	20.0500	21.9300	+3.934%	41	2,122	-27.953%
2026-04-16	20.3500	21.5000	18.0700	21.1000	+7.379%	71	2,125	-25.118%
2026-04-15	16.0000	20.0100	16.0000	19.6500	+40.057%	97	2,150	-19.593%
2026-04-14	10.2000	14.0300	10.2000	14.0300	+56.760%	98	2,150	+12.616%
2026-04-13	8.3400	8.9500	8.1500	8.9500	+7.831%	31	2,163	+76.536%
2026-04-10	8.2500	8.6000	8.0600	8.3000	+4.403%	63	2,149	+90.361%
2026-04-09	8.2500	8.5500	7.8500	7.9500	-3.753%	35	2,148	+98.742%
2026-04-08	9.5000	9.5000	8.2600	8.2600	+0.732%	19	2,139	+91.283%
2026-04-07	7.8000	8.2300	7.0500	8.2000	-6.818%	36	2,140	+92.683%
2026-04-06	8.5000	9.5000	8.0000	8.8000	+5.389%	13	2,131	+79.545%
2026-04-02	7.0000	8.6000	7.0000	8.3500	+8.161%	18	2,123	+89.222%
2026-04-01	9.2000	9.2000	7.7000	7.7200	-9.602%	58	2,123	+104.663%
2026-03-31	7.8000	8.7200	7.4000	8.5400	+23.232%	107	2,101	+85.012%
2026-03-30	7.9500	8.1000	6.8500	6.9300	-10.233%	214	2,092	+127.994%
2026-03-27	9.4300	9.4300	7.7000	7.7200	-17.433%	109	2,028	+104.663%
2026-03-26	9.8500	9.9900	9.2900	9.3500	-14.220%	67	2,063	+68.984%
2026-03-25	12.2000	12.2000	10.8000	10.9000	-6.438%	11	2,040	+44.954%
2026-03-24	11.2900	11.8500	11.0100	11.6500	-1.187%	37	2,032	+35.622%
2026-03-23	10.5200	12.1500	10.5100	11.7900	+13.803%	78	2,015	+34.012%
2026-03-20	11.1000	11.1000	10.0000	10.3600	-3.628%	41	1,998	+52.510%
2026-03-19	10.6200	11.2100	10.1900	10.7500	-10.417%	109	2,018	+46.977%
2026-03-18	12.2000	12.2000	12.0000	12.0000	+0.418%	4	1,928	+31.667%
2026-03-17	12.6000	12.6000	11.8300	11.9500	-0.994%	18	1,925	+32.218%
2026-03-16	11.9800	12.0700	11.5000	12.0700	+1.429%	6	1,917	+30.903%
2026-03-13	12.2500	13.2500	11.7400	11.9000	-3.644%	37	1,914	+32.773%
2026-03-12	13.2000	13.2000	12.3000	12.3500	-4.189%	27	1,886	+27.935%
2026-03-11	13.8000	13.8000	12.6200	12.8900	-7.266%	18	1,875	+22.576%
2026-03-10	14.7000	15.2500	13.8000	13.9000	+0.725%	30	1,858	+13.669%
2026-03-09	12.8500	13.8000	12.8500	13.8000	-4.828%	4	1,853	+14.493%
2026-03-06	14.3000	15.1900	13.9000	14.5000	+4.693%	23	1,852	+8.966%
2026-03-05	14.0000	14.0000	13.0000	13.8500	-6.102%	32	1,848	+14.079%
2026-03-04	15.0000	15.3000	14.7500	14.7500	-5.570%	40	1,843	+7.119%
2026-03-03	15.9400	15.9400	14.9400	15.6200	-2.981%	9	1,851	+1.152%
2026-03-02	15.4500	16.1000	15.4500	16.1000	+3.205%	13	1,852	-1.863%
2026-02-27	16.2800	16.4000	15.0000	15.6000	-17.373%	48	1,860	+1.282%
2026-02-26	17.8500	18.8800	17.3000	18.8800	+43.574%	35	1,869	-16.314%
2026-02-25	12.1500	13.4000	12.1500	13.1500	+16.166%	27	1,856	+20.152%
2026-02-24	11.5000	11.5000	11.1500	11.3200	+3.853%	34	1,856	+39.576%
2026-02-23	11.0700	11.6300	10.8500	10.9000	-6.838%	16	1,827	+44.954%
2026-02-20	12.3400	12.3400	11.5300	11.7000	-9.443%	14	1,831	+35.043%
2026-02-19	12.8500	12.9200	12.6500	12.9200	+1.333%	4	1,829	+22.291%
2026-02-18	13.6500	13.8500	12.7500	12.7500	-3.409%	26	1,829	+23.922%
2026-02-17	13.1800	13.5000	12.1700	13.2000	-3.790%	24	1,819	+19.697%
2026-02-13	11.6500	14.0000	11.6500	13.7200	+19.512%	40	1,803	+15.160%
2026-02-12	12.3800	13.0500	11.4800	11.4800	-15.402%	42	1,803	+37.631%
2026-02-11	13.8200	13.8200	13.0000	13.5700	-5.764%	38	1,800	+16.433%
2026-02-10	15.0500	15.1500	14.4000	14.4000	-1.031%	12	1,786	+9.722%
2026-02-09	13.9000	14.7500	13.9000	14.5500	-3.322%	9	1,782	+8.591%
2026-02-06	14.4000	15.7000	12.4000	15.0500	+31.902%	98	1,784	+4.983%
2026-02-05	12.9500	13.0000	11.1700	11.4100	-23.423%	123	1,710	+38.475%
2026-02-04	15.0000	15.0000	13.5000	14.9000	-11.310%	26	1,696	+6.040%
2026-02-03	15.9000	16.8000	15.9000	16.8000	+2.564%	4	1,680	-5.952%
2026-02-02	16.5000	16.7500	16.3800	16.3800	-6.400%	6	1,678	-3.541%
2026-01-30	18.7000	18.7000	17.1300	17.5000	-12.456%	90	1,675	-9.714%
2026-01-29	20.6400	20.6400	19.9900	19.9900	-11.156%	5	1,627	-20.960%
2026-01-28	22.5000	22.5000	22.5000	22.5000	+7.914%	1	1,625	-29.778%
2026-01-27	20.7000	22.0000	20.5000	20.8500	-0.714%	5	1,625	-24.221%
2026-01-26	22.5800	23.1000	21.0000	21.0000	-12.500%	24	1,625	-24.762%
2026-01-23	25.0300	25.0300	24.0000	24.0000	-5.138%	2	1,622	-34.167%
2026-01-22	25.2600	25.4800	25.1700	25.3000	-2.692%	4	1,621	-37.549%
2026-01-21	24.0000	26.0400	23.0000	26.0000	-8.772%	7	1,620	-39.231%
2026-01-20	25.2500	29.1800	24.3000	28.5000	0.000%	8	1,620	-44.561%
2026-01-16	26.4400	28.5000	26.4400	28.5000	+11.765%	14	1,615	-44.561%
2026-01-15	24.5000	25.5000	24.5000	25.5000	+1.796%	3	1,615	-38.039%
2026-01-13	25.0000	25.0500	25.0000	25.0500	-6.704%	2	1,615	-36.926%
2026-01-12	25.0000	26.8500	25.0000	26.8500	-0.186%	13	1,613	-41.155%
2026-01-09	27.2000	27.2000	26.8000	26.9000	-1.284%	20	1,612	-41.264%
2026-01-08	26.0000	29.9000	26.0000	27.2500	+1.490%	42	1,615	-42.018%
2026-01-07	27.0000	27.0000	26.7500	26.8500	+11.875%	5	1,635	-41.155%
2026-01-06	25.5500	25.5500	24.0000	24.0000	-3.614%	3	1,635	-34.167%
2026-01-05	24.9100	25.8100	24.9000	24.9000	+9.547%	4	1,636	-36.546%
2026-01-02	22.4100	22.7300	21.2800	22.7300	-2.026%	54	1,635	-30.488%
2025-12-31	22.5500	23.3000	22.5500	23.2000	+2.203%	22	1,633	-31.897%
2025-12-30	23.1300	23.2300	22.7000	22.7000	+2.715%	11	1,633	-30.396%
2025-12-29	23.0000	23.1000	22.1000	22.1000	-4.329%	5	1,630	-28.507%
2025-12-26	25.8500	25.8500	23.1000	23.1000	-10.638%	50	1,629	-31.602%
2025-12-24	26.2500	26.2500	25.8500	25.8500	-7.777%	3	1,587	-38.878%
2025-12-23	28.6000	28.6000	28.0300	28.0300	-7.339%	3	1,587	-43.632%
2025-12-22	28.8500	31.1600	28.8500	30.2500	+21.145%	15	1,587	-47.769%
2025-12-19	24.9700	24.9700	24.9700	24.9700	+6.527%	1	1,580	-36.724%
2025-12-18	25.4500	25.4500	23.4400	23.4400	-2.739%	5	1,580	-32.594%
2025-12-17	27.0000	27.0000	24.1000	24.1000	-4.213%	8	1,581	-34.440%
2025-12-16	25.5600	25.5600	25.1600	25.1600	+1.657%	2	1,588	-37.202%
2025-12-15	26.3600	26.3600	23.2200	24.7500	-14.301%	8	1,589	-36.162%
2025-12-12	28.8800	28.8800	28.8800	28.8800	-0.585%	1	1,586	-45.291%
2025-12-11	29.0500	29.0500	29.0500	29.0500	+1.043%	1	1,585	-45.611%
2025-12-10	30.0000	30.0000	28.7500	28.7500	-7.258%	3	1,585	-45.043%
2025-12-08	30.4000	31.0000	29.1300	31.0000	+2.479%	7	1,585	-49.032%
2025-12-05	30.2100	30.2500	29.1400	30.2500	-4.574%	13	1,579	-47.769%
2025-12-04	27.4000	31.7000	27.4000	31.7000	+25.049%	14	1,589	-50.158%
2025-12-01	26.0800	26.0800	25.3500	25.3500	-6.801%	9	1,590	-37.673%
2025-11-28	26.1300	27.2000	26.1300	27.2000	+8.583%	5	1,592	-41.912%
2025-11-26	25.0500	25.0500	25.0500	25.0500	-0.792%	1	1,593	-36.926%
2025-11-25	25.0800	25.2500	23.6300	25.2500	+1.000%	13	1,593	-37.426%
2025-11-24	22.3500	25.0000	22.3500	25.0000	+18.371%	46	1,592	-36.800%
2025-11-21	22.6600	22.6600	18.7500	21.1200	+2.524%	44	1,569	-25.189%
2025-11-20	24.2500	24.2500	20.6000	20.6000	-26.795%	21	1,551	-23.301%
2025-11-18	25.8800	28.1400	25.8500	28.1400	+8.231%	4	1,553	-43.852%
2025-11-17	26.6500	26.6500	26.0000	26.0000	-0.077%	2	1,553	-39.231%
2025-11-14	22.7200	26.8000	22.7200	26.0200	+10.723%	29	1,552	-39.277%
2025-11-13	24.3500	24.3500	23.5000	23.5000	-19.658%	10	1,553	-32.766%
2025-11-12	32.6900	32.6900	29.2500	29.2500	-11.364%	3	1,551	-45.983%
2025-11-11	33.0000	33.0000	33.0000	33.0000	+1.445%	3	1,552	-52.121%
2025-11-10	33.0000	33.0000	32.5300	32.5300	+11.214%	6	1,549	-51.429%
2025-11-07	31.5600	31.5600	29.2500	29.2500	-15.094%	3	1,548	-45.983%
2025-11-06	33.8500	34.4500	33.0000	34.4500	+0.702%	59	1,547	-54.136%
2025-11-04	34.2100	34.2100	34.2100	34.2100	-8.773%	1	1,586	-53.815%
2025-11-03	37.5000	37.5000	37.5000	37.5000	-3.846%	5	1,592	-57.867%
2025-10-31	39.7500	39.7500	37.5000	39.0000	+1.695%	41	1,592	-59.487%
2025-10-30	38.3500	38.3500	38.3500	38.3500	+0.131%	1	1,626	-58.801%
2025-10-29	38.6500	38.9500	38.2500	38.3000	+6.537%	66	1,626	-58.747%
2025-10-28	37.0000	37.0000	35.9500	35.9500	-11.995%	3	1,618	-56.050%
2025-10-27	40.9000	40.9000	40.2600	40.8500	+4.236%	3	1,616	-61.322%
2025-10-24	41.0000	41.0000	39.1900	39.1900	+8.409%	3	1,616	-59.684%
2025-10-23	37.0000	39.4000	35.5000	36.1500	+8.234%	30	1,616	-56.293%
2025-10-22	33.4000	33.8300	31.2500	33.4000	-11.406%	38	1,628	-52.695%
2025-10-21	37.3000	37.7000	36.0000	37.7000	+5.899%	11	1,622	-58.090%
2025-10-20	42.5200	42.5200	35.6000	35.6000	-10.844%	12	1,628	-55.618%
2025-10-17	39.0000	39.9300	39.0000	39.9300	-11.029%	4	1,629	-60.431%
2025-10-16	47.1500	47.1500	44.1000	44.8800	-8.520%	14	1,629	-64.795%
2025-10-15	50.0000	50.1600	47.7500	49.0600	-13.551%	26	1,632	-67.795%
2025-10-14	53.7500	56.7500	53.6500	56.7500	-5.417%	8	1,637	-72.159%
2025-10-13	53.5000	60.0000	53.5000	60.0000	+22.449%	14	1,639	-73.667%
2025-10-10	51.3800	53.3000	49.0000	49.0000	-7.197%	16	1,649	-67.755%
2025-10-09	52.5000	52.8000	51.3900	52.8000	+5.600%	8	1,655	-70.076%
2025-10-08	53.4600	53.4600	49.1400	50.0000	-9.861%	6	1,660	-68.400%
2025-10-07	55.4700	58.0000	52.4000	55.4700	+1.500%	47	1,707	-71.516%
2025-10-06	50.0000	54.8500	48.4500	54.6500	+10.181%	128	1,707	-71.089%
2025-10-03	46.4500	49.6000	45.4000	49.6000	+10.222%	12	1,827	-68.145%
2025-10-02	41.3000	45.0000	41.3000	45.0000	+13.094%	22	1,832	-64.889%
2025-10-01	39.5000	41.3000	39.0000	39.7900	+4.354%	20	1,845	-60.292%
2025-09-30	40.0700	40.0700	37.1000	38.1300	-6.544%	95	1,856	-58.563%
2025-09-29	44.4500	44.4500	40.8000	40.8000	-6.636%	2	1,923	-61.275%
2025-09-26	45.0000	45.0000	42.5500	43.7000	-5.941%	14	1,923	-63.844%
2025-09-25	46.5000	47.6500	44.0000	46.4600	-7.080%	34	1,933	-65.992%
2025-09-24	50.1500	50.8600	47.5000	50.0000	-2.306%	26	1,941	-68.400%
2025-09-23	48.0000	51.1800	48.0000	51.1800	+5.963%	70	1,935	-69.129%
2025-09-22	42.8500	48.6700	42.8500	48.3000	+4.028%	29	1,984	-67.288%
2025-09-19	45.0000	47.0000	44.5200	46.4300	+3.708%	59	1,988	-65.970%
2025-09-18	44.2500	45.7000	44.2000	44.7700	+12.941%	137	2,036	-64.709%
2025-09-17	40.0000	40.5500	38.4400	39.6400	+2.402%	74	2,041	-60.141%
2025-09-16	34.0000	38.7100	33.8500	38.7100	+9.042%	66	2,087	-59.184%
2025-09-15	33.2000	35.5000	33.2000	35.5000	+10.938%	88	2,101	-55.493%
2025-09-12	25.0000	32.2000	25.0000	32.0000	+31.850%	105	2,140	-50.625%
2025-09-11	22.0000	24.2700	22.0000	24.2700	+11.330%	76	2,176	-34.899%
2025-09-10	21.6000	22.5900	21.5500	21.8000	-0.137%	27	2,195	-27.523%
2025-09-09	20.0000	22.0000	20.0000	21.8300	+12.642%	30	2,205	-27.623%
2025-09-08	19.6400	19.6400	18.8500	19.3800	-3.342%	17	2,214	-18.473%
2025-09-05	20.1600	20.1600	19.7700	20.0500	+0.250%	10	2,201	-21.197%
2025-09-04	20.0000	20.8100	19.8500	20.0000	0.000%	54	2,201	-21.000%
2025-09-03	20.4000	21.0000	20.0000	20.0000	-0.744%	54	2,223	-21.000%
2025-09-02	19.9000	20.2000	19.9000	20.1500	-2.657%	4	2,196	-21.588%
2025-08-29	20.5700	20.7800	20.0000	20.7000	-2.358%	44	2,168	-23.671%
2025-08-28	20.3000	22.0000	20.3000	21.2000	+2.663%	59	2,168	-25.472%
2025-08-27	19.8500	20.6500	19.8500	20.6500	+9.259%	16	2,161	-23.487%
2025-08-26	18.5000	19.2500	18.3500	18.9000	+6.001%	9	2,153	-16.402%
2025-08-25	18.3500	18.3500	17.8100	17.8300	-1.763%	14	2,151	-11.385%
2025-08-22	17.5500	18.5000	17.5500	18.1500	+10.941%	122	2,139	-12.948%
2025-08-21	16.5000	16.5000	16.3600	16.3600	-0.305%	3	2,225	-3.423%
2025-08-20	16.4000	16.5500	15.0000	16.4100	+0.490%	163	2,224	-3.717%
2025-08-19	18.6000	18.6000	16.2800	16.3300	-16.896%	27	2,231	-3.246%
2025-08-18	18.9000	19.6500	18.7900	19.6500	+2.826%	5	2,218	-19.593%
2025-08-15	18.8000	19.1200	18.6000	19.1100	+1.379%	295	2,217	-17.321%
2025-08-14	19.4500	19.4500	18.6000	18.8500	-5.276%	69	2,181	-16.180%
2025-08-13	21.3500	21.6000	19.9000	19.9000	-9.339%	71	2,146	-20.603%
2025-08-12	22.7000	22.7000	21.5300	21.9500	-4.772%	26	2,098	-28.018%
2025-08-11	20.6500	24.7000	20.5000	23.0500	+14.335%	226	2,084	-31.453%
2025-08-08	20.5000	21.0000	20.0000	20.1600	+2.335%	39	2,107	-21.627%
2025-08-07	19.3500	20.4000	19.0000	19.7000	-3.996%	86	2,130	-19.797%
2025-08-06	21.5000	21.5000	20.2500	20.5200	-1.818%	77	2,046	-23.002%
2025-08-05	20.6600	21.3200	20.0000	20.9000	+7.732%	37	2,004	-24.402%
2025-08-04	18.6000	19.8800	18.6000	19.4000	+5.837%	57	1,993	-18.557%
2025-08-01	18.0200	19.0000	17.5500	18.3300	-8.350%	117	1,978	-13.803%
2025-07-31	20.4600	21.0000	19.9000	20.0000	+0.503%	11	2,032	-21.000%
2025-07-30	21.2900	21.2900	19.4000	19.9000	-2.451%	17	2,024	-20.603%
2025-07-29	21.3000	21.5500	20.1500	20.4000	-3.455%	9	2,023	-22.549%
2025-07-28	22.1500	22.1500	21.1300	21.1300	-6.422%	3	2,024	-25.225%
2025-07-25	22.8000	22.8000	22.5800	22.5800	-3.504%	4	2,024	-30.027%
2025-07-24	23.4000	23.4000	23.4000	23.4000	+6.364%	5	2,022	-32.479%
2025-07-23	22.0000	22.1500	22.0000	22.0000	+0.733%	14	2,017	-28.182%
2025-07-22	20.9500	21.8400	20.9500	21.8400	-16.705%	8	2,015	-27.656%
2025-07-21	25.4900	26.2200	25.4900	26.2200	+0.653%	14	2,013	-39.741%
2025-07-18	25.0000	26.0500	23.9000	26.0500	+7.202%	7	2,000	-39.347%
2025-07-17	23.6200	24.3000	23.2000	24.3000	+5.652%	17	2,001	-34.979%
2025-07-16	22.8000	23.0000	21.4900	23.0000	+5.747%	23	2,001	-31.304%
2025-07-15	23.1000	23.1000	21.5200	21.7500	-2.203%	14	2,004	-27.356%
2025-07-14	23.0000	23.7000	22.0000	22.2400	+1.091%	17	2,002	-28.957%
2025-07-11	23.5500	24.1000	22.0000	22.0000	-13.624%	12	2,005	-28.182%
2025-07-09	26.1500	26.1500	25.3000	25.4700	-0.702%	6	1,994	-37.966%
2025-07-08	26.5000	26.9000	25.6500	25.6500	+4.057%	44	1,989	-38.402%
2025-07-07	24.6200	24.7400	23.4700	24.6500	+2.282%	25	1,947	-35.903%
2025-07-03	25.0000	25.0800	23.7300	24.1000	-0.741%	24	1,947	-34.440%
2025-07-02	22.7500	24.2800	22.7500	24.2800	+15.784%	125	1,947	-34.926%
2025-07-01	22.3500	22.6500	20.8500	20.9700	-13.347%	22	1,937	-24.654%
2025-06-30	22.6000	24.2500	21.7500	24.2000	+9.107%	54	1,917	-34.711%
2025-06-27	22.4000	22.4000	21.4500	22.1800	+3.259%	6	1,912	-28.765%
2025-06-26	21.2400	22.2000	21.2400	21.4800	+7.400%	28	1,912	-26.443%
2025-06-25	21.8800	22.1500	20.0000	20.0000	-7.579%	19	1,889	-21.000%
2025-06-24	23.0000	23.0300	21.0000	21.6400	-1.636%	30	1,875	-26.987%
2025-06-23	21.0800	22.0000	19.4500	22.0000	+3.774%	6	1,895	-28.182%
2025-06-18	20.5000	21.2000	20.4000	21.2000	+3.667%	85	1,901	-25.472%
2025-06-17	19.0000	20.4500	19.0000	20.4500	+1.238%	5	1,901	-22.738%
2025-06-16	18.9100	20.9000	18.9100	20.2000	+0.498%	25	1,902	-21.782%
2025-06-13	24.1000	24.1000	20.1000	20.1000	-7.373%	18	1,901	-21.393%
2025-06-12	21.9900	22.2700	21.7000	21.7000	-5.652%	5	1,898	-27.189%
2025-06-11	23.0000	24.1000	21.9000	23.0000	0.000%	35	1,899	-31.304%
2025-06-10	22.4500	24.3900	22.0500	23.0000	+3.837%	59	1,881	-31.304%
2025-06-09	22.1000	22.8000	21.8500	22.1500	+3.991%	11	1,912	-28.668%
2025-06-06	19.6000	21.3800	19.6000	21.3000	+10.649%	42	1,903	-25.822%
2025-06-05	20.2100	21.2000	19.0000	19.2500	-10.673%	94	1,916	-17.922%
2025-06-04	20.7000	21.5500	20.7000	21.5500	-2.045%	32	1,910	-26.682%
2025-06-03	21.8500	22.0000	21.8400	22.0000	0.000%	3	1,939	-28.182%
2025-06-02	20.0000	22.0000	20.0000	22.0000	-10.020%	9	1,936	-28.182%
2025-05-30	21.8400	24.4500	21.8400	24.4500	-7.736%	44	1,941	-35.378%
2025-05-29	28.2500	28.2500	25.5000	26.5000	-7.666%	27	1,927	-40.377%
2025-05-28	27.0000	29.8800	27.0000	28.7000	+2.500%	17	1,942	-44.948%
2025-05-27	28.1000	28.1000	25.8800	28.0000	+2.004%	41	1,942	-43.571%
2025-05-23	24.6500	29.5000	24.6000	27.4500	-0.938%	146	1,975	-42.441%
2025-05-22	17.2000	30.0000	17.2000	27.7100	+61.198%	200	1,975	-42.981%
2025-05-21	18.6000	19.3500	17.1600	17.1900	-3.155%	24	2,089	-8.086%
2025-05-20	17.9800	18.3000	17.7500	17.7500	-0.560%	28	2,096	-10.986%
2025-05-19	17.1000	18.2500	16.8000	17.8500	-0.888%	34	2,117	-11.485%
2025-05-16	16.7500	18.0100	16.7500	18.0100	+13.628%	24	2,092	-12.271%
2025-05-15	17.5500	17.5500	15.8500	15.8500	-1.246%	27	2,101	-0.315%
2025-05-14	17.5000	17.5000	16.0500	16.0500	-4.122%	1,006	2,110	-1.558%
2025-05-13	16.9700	17.0900	16.0300	16.7400	+0.904%	21	2,370	-5.615%
2025-05-12	17.0000	17.1700	16.1900	16.5900	+7.032%	20	2,371	-4.762%
2025-05-09	16.1800	16.1800	14.6500	15.5000	-6.061%	42	2,358	+1.935%
2025-05-08	15.2000	16.9500	13.5700	16.5000	+16.197%	1,079	2,364	-4.242%
2025-05-07	14.1000	14.2300	13.9200	14.2000	-2.204%	8	1,456	+11.268%
2025-05-06	13.5300	14.6000	13.5300	14.5200	-1.892%	128	1,457	+8.815%
2025-05-05	15.1000	15.1700	14.8000	14.8000	-4.269%	31	1,438	+6.757%
2025-05-02	14.1000	16.0200	14.1000	15.4600	+18.923%	58	1,434	+2.199%
2025-05-01	13.6000	13.6000	13.0000	13.0000	+2.930%	11	1,430	+21.538%
2025-04-30	12.9400	12.9400	12.6300	12.6300	-7.473%	6	1,432	+25.099%
2025-04-29	13.6500	13.6500	13.6500	13.6500	-0.727%	5	1,433	+15.751%
2025-04-28	14.0700	14.0700	13.2800	13.7500	-4.181%	49	1,428	+14.909%
2025-04-25	15.0000	15.7000	13.5500	14.3500	+3.610%	282	1,415	+10.105%
2025-04-24	14.1700	14.5500	13.7000	13.8500	+8.034%	138	1,317	+14.079%
2025-04-23	14.1000	14.1000	12.8100	12.8200	+9.573%	12	1,303	+23.245%
2025-04-22	10.8800	11.7000	10.8800	11.7000	+9.346%	10	1,299	+35.043%
2025-04-21	11.3400	11.4000	10.7000	10.7000	-11.203%	46	1,304	+47.664%
2025-04-17	11.5200	12.2500	11.2800	12.0500	+9.545%	125	1,297	+31.120%
2025-04-16	11.8000	11.8000	11.0000	11.0000	-3.509%	17	1,297	+43.636%
2025-04-15	11.7000	12.1000	11.1400	11.4000	-5.707%	95	1,291	+38.596%
2025-04-14	13.8700	13.8700	11.8000	12.0900	-3.742%	131	1,350	+30.687%
2025-04-11	12.9000	13.4000	12.5000	12.5600	+4.667%	14	1,251	+25.796%
2025-04-10	11.6000	12.7500	11.6000	12.0000	-5.512%	334	1,252	+31.667%
2025-04-09	9.6000	12.8000	9.5700	12.7000	+34.108%	18	1,566	+24.409%
2025-04-08	10.7000	10.7000	9.4100	9.4700	-11.907%	66	1,573	+66.843%
2025-04-07	10.8200	11.1000	7.9500	10.7500	+19.444%	74	1,595	+46.977%
2025-04-04	10.0000	10.0000	8.5000	9.0000	-13.793%	46	1,541	+75.556%
2025-04-03	10.3200	10.4400	10.0000	10.4400	-9.059%	32	1,528	+51.341%
2025-04-02	10.5500	11.7500	10.5400	11.4800	+15.377%	41	1,510	+37.631%
2025-04-01	10.4800	10.8000	9.7500	9.9500	+6.874%	393	1,495	+58.794%
2025-03-31	8.6500	9.4700	8.6500	9.3100	-4.021%	13	1,154	+69.710%

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