Dark

IONQ20270115C35
IONQ Jan 15 2027 35.00 Call (IONQ270115C00035000)
option OPRA

EOD

Aug 5, 2026

12.62-7.478%(-1.02)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	12.6800	12.6800	12.5500	12.6200	-7.478%	8	5,726	0.000%
2026-08-04	13.0000	13.9000	12.4200	13.6400	+12.727%	21	5,725	-7.478%
2026-08-03	10.0000	12.4700	10.0000	12.1000	+21.000%	135	5,729	+4.298%
2026-07-31	10.4000	10.4000	9.5500	10.0000	+10.497%	57	5,646	+26.200%
2026-07-30	8.5000	9.2000	8.5000	9.0500	+2.144%	28	5,666	+39.448%
2026-07-29	8.5000	8.8600	7.6000	8.8600	+3.023%	48	5,670	+42.438%
2026-07-28	8.8500	9.1300	7.8000	8.6000	-14.000%	222	5,667	+46.744%
2026-07-27	8.9500	10.6000	8.9500	10.0000	+24.844%	2,176	5,586	+26.200%
2026-07-24	8.3000	8.5300	7.9500	8.0100	-11.394%	26	3,641	+57.553%
2026-07-23	9.0500	9.7000	8.7000	9.0400	-9.780%	25	3,634	+39.602%
2026-07-22	9.8500	10.2500	9.7500	10.0200	+0.704%	73	3,640	+25.948%
2026-07-21	10.1000	10.3000	9.6800	9.9500	+8.152%	73	3,587	+26.834%
2026-07-20	9.9000	10.4000	9.1500	9.2000	-4.167%	83	3,539	+37.174%
2026-07-17	9.3500	10.1600	8.9500	9.6000	-1.538%	50	3,507	+31.458%
2026-07-16	10.8500	11.0000	9.5000	9.7500	-10.550%	18	3,476	+29.436%
2026-07-15	12.0000	12.0000	10.8000	10.9000	-14.173%	18	3,469	+15.780%
2026-07-14	13.0000	13.0100	12.3700	12.7000	+4.098%	29	3,466	-0.630%
2026-07-13	13.2700	13.2700	12.2000	12.2000	-21.745%	30	3,448	+3.443%
2026-07-10	15.5900	15.5900	15.5900	15.5900	-10.914%	1	3,442	-19.051%
2026-07-09	17.5000	17.5000	17.5000	17.5000	-2.778%	3	3,442	-27.886%
2026-07-07	16.7000	18.0000	16.7000	18.0000	-13.169%	3	3,439	-29.889%
2026-07-06	20.7300	20.7300	20.7300	20.7300	-0.193%	3	3,439	-39.122%
2026-07-02	23.1500	24.3500	20.5500	20.7700	-14.280%	5	3,439	-39.239%
2026-06-30	25.1000	25.1000	24.0000	24.2300	-0.041%	15	3,439	-47.916%
2026-06-29	23.2000	24.2400	23.2000	24.2400	+14.340%	9	3,448	-47.937%
2026-06-26	21.2000	21.2000	21.2000	21.2000	-4.505%	1	3,453	-40.472%
2026-06-25	23.1200	23.2000	22.0000	22.2000	-10.230%	11	3,453	-43.153%
2026-06-24	24.5000	24.7300	24.5000	24.7300	-14.724%	30	3,449	-48.969%
2026-06-23	29.1700	29.1700	29.0000	29.0000	-3.494%	7	3,469	-56.483%
2026-06-22	29.4100	30.0500	29.4100	30.0500	+17.843%	12	3,464	-58.003%
2026-06-18	25.0500	25.5000	24.2200	25.5000	-21.538%	24	3,460	-50.510%
2026-06-15	32.6000	32.6000	32.5000	32.5000	+13.438%	8	3,460	-61.169%
2026-06-12	27.3000	29.0000	27.3000	28.6500	+4.907%	13	3,460	-55.951%
2026-06-11	27.3100	27.3100	27.3100	27.3100	-5.338%	7	3,463	-53.790%
2026-06-10	27.7400	30.1200	27.7400	28.8500	+4.265%	8	3,463	-56.256%
2026-06-09	33.1500	33.1500	25.1000	27.6700	-17.378%	46	3,469	-54.391%
2026-06-08	29.8000	34.6300	29.8000	33.4900	+22.182%	16	3,466	-62.317%
2026-06-05	32.7500	32.7500	27.1000	27.4100	-24.904%	60	3,466	-53.958%
2026-06-04	36.5000	36.5000	36.5000	36.5000	-3.234%	1	3,467	-65.425%
2026-06-03	39.2200	42.8000	36.7000	37.7200	-4.506%	31	3,468	-66.543%
2026-06-02	39.2000	40.0000	39.2000	39.5000	-1.619%	26	3,470	-68.051%
2026-06-01	38.6400	41.5400	38.6400	40.1500	-0.986%	49	3,470	-68.568%
2026-05-29	38.7000	40.5500	37.5500	40.5500	+1.859%	13	3,454	-68.878%
2026-05-28	40.0000	40.9400	39.5500	39.8100	+14.003%	17	3,452	-68.299%
2026-05-27	30.9900	35.0000	30.9900	34.9200	+9.193%	132	3,449	-63.860%
2026-05-26	33.1500	33.1500	31.1000	31.9800	-3.791%	5	3,479	-60.538%
2026-05-22	29.5300	35.0500	29.5300	33.2400	+18.927%	120	3,482	-62.034%
2026-05-21	27.0000	31.2600	26.1500	27.9500	+16.458%	52	3,467	-54.848%
2026-05-20	21.5500	24.0000	21.5500	24.0000	+25.984%	74	3,467	-47.417%
2026-05-19	18.4000	19.1000	18.3600	19.0500	-15.145%	72	3,503	-33.753%
2026-05-18	22.6200	22.6200	19.9500	22.4500	-11.961%	41	3,503	-43.786%
2026-05-15	24.4400	25.5000	23.7900	25.5000	-10.369%	33	3,503	-50.510%
2026-05-14	25.6500	28.4500	25.6500	28.4500	+6.157%	15	3,497	-55.641%
2026-05-13	26.0000	26.8000	25.9500	26.8000	+2.290%	436	3,286	-52.910%
2026-05-12	28.4000	30.0000	24.2500	26.2000	-7.420%	68	3,286	-51.832%
2026-05-11	23.0000	29.2700	23.0000	28.3000	+32.553%	109	3,286	-55.406%
2026-05-08	20.6400	21.3500	19.2000	21.3500	+9.769%	24	3,312	-40.890%
2026-05-07	23.1500	23.5000	19.1000	19.4500	-22.817%	42	3,300	-35.116%
2026-05-06	21.5000	25.2000	21.5000	25.2000	+20.000%	69	3,308	-49.921%
2026-05-05	19.0600	21.0000	18.8000	21.0000	+8.583%	12	3,315	-39.905%
2026-05-04	20.0500	21.0000	18.9500	19.3400	+2.818%	11	3,312	-34.747%
2026-05-01	18.3500	18.8100	18.3500	18.8100	+2.507%	10	3,318	-32.908%
2026-04-30	16.2000	18.3500	16.2000	18.3500	+19.156%	23	3,318	-31.226%
2026-04-29	16.1500	16.1500	14.5500	15.4000	-9.412%	17	3,321	-18.052%
2026-04-28	16.1500	17.7700	16.1500	17.0000	-1.163%	50	3,314	-25.765%
2026-04-27	16.0900	17.2000	15.1500	17.2000	+3.927%	33	3,304	-26.628%
2026-04-24	17.0000	17.0000	15.8000	16.5500	-2.647%	27	3,299	-23.746%
2026-04-23	19.9600	19.9600	16.4400	17.0000	-17.073%	52	3,289	-25.765%
2026-04-22	20.7500	21.5000	20.0000	20.5000	+4.967%	29	3,278	-38.439%
2026-04-21	21.0000	21.1000	19.2000	19.5300	-5.424%	129	3,364	-35.381%
2026-04-20	18.5000	21.1800	18.5000	20.6500	+6.663%	50	3,364	-38.886%
2026-04-17	18.1600	19.3600	17.9500	19.3600	+4.198%	49	3,353	-34.814%
2026-04-16	18.8500	18.8500	15.8000	18.5800	+6.171%	62	3,364	-32.078%
2026-04-15	13.6000	17.6700	13.6000	17.5000	+49.573%	255	3,361	-27.886%
2026-04-14	8.9000	12.0000	8.9000	11.7000	+59.401%	298	3,371	+7.863%
2026-04-13	6.5000	7.4500	6.5000	7.3400	+10.709%	57	3,292	+71.935%
2026-04-10	6.6500	6.8500	6.4300	6.6300	+5.238%	56	3,256	+90.347%
2026-04-09	6.6800	6.8300	6.2500	6.3000	-5.263%	56	3,257	+100.317%
2026-04-08	7.7200	7.8500	6.6500	6.6500	0.000%	71	3,238	+89.774%
2026-04-07	6.2000	6.6500	6.2000	6.6500	-8.528%	24	3,247	+89.774%
2026-04-06	7.7000	7.7000	7.2000	7.2700	-2.285%	7	3,232	+73.590%
2026-04-02	5.9000	7.4400	5.9000	7.4400	+17.165%	25	3,216	+69.624%
2026-04-01	7.4000	7.5000	6.3500	6.3500	-10.437%	42	3,216	+98.740%
2026-03-31	6.7800	7.0900	6.3300	7.0900	+22.664%	419	3,217	+77.997%
2026-03-30	6.4000	6.4000	5.5500	5.7800	-10.802%	204	3,270	+118.339%
2026-03-27	7.6000	7.6000	6.2000	6.4800	-17.975%	110	3,190	+94.753%
2026-03-26	8.4000	8.5000	7.6000	7.9000	-7.059%	33	3,142	+59.747%
2026-03-25	10.0800	10.2800	8.5000	8.5000	-13.880%	23	3,120	+48.471%
2026-03-23	8.7600	10.2000	8.7600	9.8700	+13.448%	72	3,106	+27.862%
2026-03-20	9.1000	9.1900	8.3000	8.7000	-4.396%	36	3,108	+45.057%
2026-03-19	8.6300	9.1000	8.5700	9.1000	-4.211%	6	3,094	+38.681%
2026-03-18	10.0700	10.4000	9.5000	9.5000	-5.000%	102	3,092	+32.842%
2026-03-17	10.1000	10.8500	9.9000	10.0000	-1.961%	47	3,061	+26.200%
2026-03-16	10.6400	10.6400	9.6500	10.2000	+1.291%	31	3,036	+23.725%
2026-03-13	11.0000	11.0000	9.9800	10.0700	-1.275%	14	3,026	+25.323%
2026-03-12	10.8000	11.0500	10.2000	10.2000	-8.273%	24	3,023	+23.725%
2026-03-11	11.5000	11.8500	10.8000	11.1200	-6.555%	26	3,011	+13.489%
2026-03-10	12.1000	12.9000	11.9000	11.9000	-2.459%	7	2,999	+6.050%
2026-03-09	11.6500	12.2500	11.3000	12.2000	-1.215%	29	2,999	+3.443%
2026-03-06	12.5000	12.6000	12.0000	12.3500	+4.219%	7	3,006	+2.186%
2026-03-05	11.9400	12.0000	11.2000	11.8500	-8.846%	17	3,006	+6.498%
2026-03-04	13.3100	13.4000	13.0000	13.0000	-4.412%	60	2,998	-2.923%
2026-03-03	13.3300	13.6000	12.5300	13.6000	+1.493%	47	2,949	-7.206%
2026-03-02	13.2500	14.1000	13.2500	13.4000	-5.634%	15	2,960	-5.821%
2026-02-27	15.3000	15.3000	12.9500	14.2000	-12.074%	46	2,955	-11.127%
2026-02-26	15.0000	16.8800	15.0000	16.1500	+43.428%	95	2,962	-21.858%
2026-02-25	10.2500	11.8000	10.2500	11.2600	+17.048%	49	2,964	+12.078%
2026-02-24	9.6400	10.7000	9.2000	9.6200	+4.000%	25	2,964	+31.185%
2026-02-23	9.7000	9.9300	9.2500	9.2500	-8.687%	22	2,960	+36.432%
2026-02-20	10.7200	10.7200	10.0000	10.1300	-7.234%	122	2,955	+24.580%
2026-02-19	10.6800	10.9200	10.1000	10.9200	-2.500%	69	2,867	+15.568%
2026-02-18	10.9500	12.6500	10.9500	11.2000	-1.668%	20	2,865	+12.679%
2026-02-17	11.5300	11.6300	10.3500	11.3900	-3.311%	43	2,861	+10.799%
2026-02-13	10.2900	12.0500	9.7500	11.7800	+16.634%	56	2,847	+7.131%
2026-02-12	10.8000	11.0000	10.1000	10.1000	-12.931%	43	2,847	+24.950%
2026-02-11	12.0200	12.0200	11.2500	11.6000	-9.375%	51	2,856	+8.793%
2026-02-10	12.6500	13.3500	12.6500	12.8000	+0.392%	14	2,881	-1.406%
2026-02-09	12.6500	13.0000	11.8500	12.7500	-4.494%	97	2,880	-1.020%
2026-02-06	12.5000	13.3500	10.5000	13.3500	+36.224%	86	2,842	-5.468%
2026-02-05	11.9200	12.3400	9.8000	9.8000	-25.475%	262	2,819	+28.776%
2026-02-04	13.7000	14.0300	11.6500	13.1500	-4.986%	180	2,771	-4.030%
2026-02-03	14.0000	14.2600	13.1600	13.8400	-6.423%	29	2,749	-8.815%
2026-02-02	15.6000	15.6000	14.0000	14.7900	-5.556%	27	2,745	-14.672%
2026-01-30	17.2500	17.2500	15.0000	15.6600	-15.580%	34	2,732	-19.413%
2026-01-29	18.9000	18.9000	18.1500	18.5500	-10.988%	5	2,716	-31.968%
2026-01-28	20.2100	20.8400	20.0000	20.8400	+4.200%	38	2,714	-39.443%
2026-01-27	18.5500	20.0000	18.0000	20.0000	+10.132%	12	2,690	-36.900%
2026-01-26	22.0000	24.0500	17.9700	18.1600	-17.455%	66	2,690	-30.507%
2026-01-23	22.4600	22.4600	22.0000	22.0000	-5.172%	3	2,672	-42.636%
2026-01-22	23.0200	23.2000	23.0200	23.2000	+4.977%	19	2,672	-45.603%
2026-01-21	24.0800	24.0800	20.5000	22.1000	-11.812%	58	2,654	-42.896%
2026-01-20	22.8000	27.1800	22.8000	25.0600	+2.286%	13	2,634	-49.641%
2026-01-16	22.6000	24.5000	22.6000	24.5000	+6.291%	7	2,639	-48.490%
2026-01-15	24.0800	24.0800	22.8000	23.0500	+3.829%	62	2,639	-45.249%
2026-01-14	22.0500	22.2000	22.0500	22.2000	-4.925%	6	2,600	-43.153%
2026-01-13	23.6500	23.6500	22.5500	23.3500	-0.638%	76	2,602	-45.953%
2026-01-12	22.8100	24.1800	22.8100	23.5000	-2.287%	5	2,534	-46.298%
2026-01-09	25.1500	25.1500	24.0000	24.0500	+1.434%	18	2,534	-47.526%
2026-01-08	24.3000	24.3000	23.7100	23.7100	+0.466%	2	2,538	-46.774%
2026-01-07	23.0500	23.6000	23.0500	23.6000	+1.724%	3	2,540	-46.525%
2026-01-06	22.4000	23.2000	22.4000	23.2000	+3.943%	20	2,540	-45.603%
2026-01-05	22.8000	23.2900	22.3200	22.3200	+6.539%	5	2,545	-43.459%
2026-01-02	20.0500	20.9500	19.2500	20.9500	+7.436%	4	2,545	-39.761%
2025-12-31	20.1800	20.6000	19.5000	19.5000	-3.704%	40	2,526	-35.282%
2025-12-30	20.6500	21.4000	20.2500	20.2500	+1.301%	30	2,526	-37.679%
2025-12-29	19.9600	21.3500	19.9500	19.9900	-4.810%	12	2,518	-36.868%
2025-12-26	21.4000	21.4000	21.0000	21.0000	-17.160%	4	2,514	-39.905%
2025-12-23	26.7000	27.6500	25.3500	25.3500	-12.887%	19	2,511	-50.217%
2025-12-22	26.5000	29.1000	26.5000	29.1000	+23.935%	8	2,503	-56.632%
2025-12-19	23.4800	23.4800	23.4800	23.4800	+7.706%	1	2,506	-46.252%
2025-12-18	22.0000	22.0000	21.8000	21.8000	+2.108%	3	2,506	-42.110%
2025-12-17	23.9200	24.2200	21.3500	21.3500	-9.380%	14	2,506	-40.890%
2025-12-16	22.5000	23.5600	22.5000	23.5600	+15.152%	4	2,503	-46.435%
2025-12-15	23.8600	23.8600	20.4600	20.4600	-17.666%	7	2,506	-38.319%
2025-12-11	25.8500	25.8500	24.8500	24.8500	-3.757%	3	2,506	-49.215%
2025-12-10	26.6500	26.6500	25.8200	25.8200	-8.212%	12	2,507	-51.123%
2025-12-08	29.4500	29.4500	26.4900	28.1300	+3.419%	8	2,512	-55.137%
2025-12-05	26.0000	27.2000	26.0000	27.2000	-6.529%	2	2,507	-53.603%
2025-12-04	25.7000	29.1000	25.7000	29.1000	+28.590%	12	2,505	-56.632%
2025-12-03	22.4200	22.6300	22.4200	22.6300	-1.737%	2	2,501	-44.233%
2025-12-02	22.8000	23.0300	22.8000	23.0300	-3.841%	14	2,501	-45.202%
2025-11-28	24.6000	25.1000	23.9500	23.9500	+3.011%	39	2,492	-47.307%
2025-11-26	23.0000	23.5000	22.9500	23.2500	+6.359%	14	2,476	-45.720%
2025-11-25	22.9300	22.9300	21.4100	21.8600	+0.321%	11	2,476	-42.269%
2025-11-24	20.3200	21.7900	20.3200	21.7900	+21.056%	9	2,475	-42.084%
2025-11-21	17.5000	18.5000	16.8000	18.0000	-8.861%	46	2,466	-29.889%
2025-11-20	24.3000	24.3000	19.5000	19.7500	-18.724%	62	2,476	-36.101%
2025-11-19	25.6700	25.6700	23.8000	24.3000	-0.410%	13	2,468	-48.066%
2025-11-18	24.5700	24.5700	24.4000	24.4000	+4.096%	5	2,465	-48.279%
2025-11-17	23.8500	23.8500	23.4400	23.4400	-0.846%	2	2,469	-46.160%
2025-11-14	24.8800	24.8800	23.6400	23.6400	+8.690%	16	2,468	-46.616%
2025-11-13	24.0000	24.0000	21.7500	21.7500	-16.346%	13	2,464	-41.977%
2025-11-12	26.6000	26.6000	26.0000	26.0000	-15.584%	11	2,454	-51.462%
2025-11-10	33.8000	33.8000	30.7700	30.8000	+14.074%	7	2,453	-59.026%
2025-11-07	30.0000	30.0000	27.0000	27.0000	-12.903%	4	2,449	-53.259%
2025-11-06	31.0000	31.0000	31.0000	31.0000	0.000%	3	2,449	-59.290%
2025-11-05	31.0000	31.0000	31.0000	31.0000	+2.853%	7	2,446	-59.290%
2025-11-04	31.0000	31.0000	30.1400	30.1400	-10.030%	2	2,451	-58.129%
2025-11-03	35.4000	35.4000	32.3900	33.5000	-8.967%	9	2,448	-62.328%
2025-10-31	36.6000	36.8000	36.0000	36.8000	+3.662%	3	2,448	-65.707%
2025-10-30	35.5000	35.5000	35.5000	35.5000	-1.389%	10	2,449	-64.451%
2025-10-29	35.1500	36.5000	35.0500	36.0000	+8.466%	24	2,449	-64.944%
2025-10-28	37.4400	37.4400	33.1700	33.1900	-12.933%	60	2,447	-61.976%
2025-10-27	38.5000	38.5000	37.8800	38.1200	+6.480%	4	2,397	-66.894%
2025-10-24	37.5000	37.5000	35.8000	35.8000	+1.994%	9	2,397	-64.749%
2025-10-23	33.8500	36.0000	33.6000	35.1000	+12.681%	40	2,396	-64.046%
2025-10-22	33.6500	33.6500	28.7000	31.1500	-5.720%	64	2,396	-59.486%
2025-10-21	35.0000	35.0000	33.0400	33.0400	-4.037%	10	2,369	-61.804%
2025-10-20	37.4800	39.5000	34.2400	34.4300	-10.104%	47	2,366	-63.346%
2025-10-17	38.1100	38.8000	35.6000	38.3000	-8.570%	92	2,371	-67.050%
2025-10-16	45.6900	45.6900	39.0000	41.8900	-10.568%	61	2,395	-69.873%
2025-10-15	49.8000	50.8700	46.1200	46.8400	-9.750%	9	2,407	-73.057%
2025-10-14	50.9300	51.9000	50.9300	51.9000	-8.304%	27	2,407	-75.684%
2025-10-13	50.0000	56.6000	50.0000	56.6000	+24.396%	5	2,405	-77.703%
2025-10-10	48.0000	49.1000	45.0000	45.5000	-8.635%	25	2,407	-72.264%
2025-10-09	48.9100	49.8000	48.0000	49.8000	+5.777%	62	2,409	-74.659%
2025-10-08	51.1700	51.1700	47.0800	47.0800	-9.427%	116	2,407	-73.195%
2025-10-07	52.3000	52.3000	51.9800	51.9800	+1.922%	11	2,437	-75.721%
2025-10-06	46.1200	51.1500	46.1200	51.0000	+10.749%	115	2,437	-75.255%
2025-10-03	43.2800	46.3200	42.2000	46.0500	+9.643%	74	2,415	-72.595%
2025-10-02	40.0000	42.0000	40.0000	42.0000	+12.000%	16	2,459	-69.952%
2025-10-01	35.4900	37.5000	35.4900	37.5000	+3.734%	5	2,464	-66.347%
2025-09-30	37.9300	37.9300	35.3700	36.1500	-4.390%	22	2,463	-65.090%
2025-09-29	41.5000	41.5000	37.8100	37.8100	-7.032%	20	2,455	-66.623%
2025-09-26	42.1800	44.1000	39.8300	40.6700	-5.987%	10	2,453	-68.970%
2025-09-25	44.0000	44.5300	41.0000	43.2600	-8.231%	34	2,454	-70.828%
2025-09-24	48.5500	49.0000	44.8900	47.1400	+0.298%	44	2,454	-73.229%
2025-09-23	48.0000	48.0000	45.2900	47.0000	+3.342%	32	2,450	-73.149%
2025-09-22	40.9000	45.6700	40.5000	45.4800	+4.889%	26	2,453	-72.252%
2025-09-19	42.7500	43.5400	41.7500	43.3600	+6.015%	58	2,460	-70.895%
2025-09-18	41.0000	43.1000	40.9000	40.9000	+3.544%	26	2,439	-69.144%
2025-09-17	36.9000	39.5000	34.8500	39.5000	+13.051%	22	2,440	-68.051%
2025-09-16	31.2400	35.0000	31.2400	34.9400	+6.752%	21	2,442	-63.881%
2025-09-15	30.1500	32.7300	29.6000	32.7300	+11.516%	142	2,442	-61.442%
2025-09-12	22.2500	29.4800	22.2500	29.3500	+34.018%	344	2,551	-57.002%
2025-09-11	20.1200	21.9000	20.1200	21.9000	+19.346%	85	2,744	-42.374%
2025-09-10	19.3500	20.2000	18.3500	18.3500	-4.922%	61	2,799	-31.226%
2025-09-09	17.5500	19.3000	17.5000	19.3000	+13.529%	19	2,852	-34.611%
2025-09-08	16.8000	17.0000	16.8000	17.0000	-5.028%	3	2,865	-25.765%
2025-09-05	17.5000	17.9000	17.0500	17.9000	+1.416%	16	2,865	-29.497%
2025-09-04	17.6500	17.6500	17.6500	17.6500	+3.641%	1	2,869	-28.499%
2025-09-03	18.0000	18.4000	17.0300	17.0300	-1.046%	7	2,869	-25.895%
2025-09-02	17.4000	18.0500	17.2100	17.2100	-5.440%	3	2,875	-26.671%
2025-08-29	18.3000	18.6600	17.9000	18.2000	-5.208%	26	2,871	-30.659%
2025-08-28	18.4200	19.2000	18.4200	19.2000	+6.077%	53	2,871	-34.271%
2025-08-27	17.5000	18.5000	17.5000	18.1000	+5.233%	4	2,894	-30.276%
2025-08-26	16.2100	17.2000	16.2100	17.2000	+10.968%	19	2,897	-26.628%
2025-08-25	16.4500	16.4500	15.5000	15.5000	-4.321%	126	2,900	-18.581%
2025-08-22	14.9000	16.4400	14.9000	16.2000	+13.287%	25	2,867	-22.099%
2025-08-21	15.0000	15.0000	14.3000	14.3000	-1.379%	14	2,855	-11.748%
2025-08-20	14.5000	15.0000	13.2100	14.5000	+1.045%	181	2,853	-12.966%
2025-08-19	16.8000	16.8000	14.3500	14.3500	-15.588%	68	2,930	-12.056%
2025-08-18	16.7500	17.8000	16.5000	17.0000	-1.848%	35	2,891	-25.765%
2025-08-15	16.7500	17.3500	16.6500	17.3200	-0.460%	27	2,862	-27.136%
2025-08-14	17.2500	17.5500	16.5900	17.4000	-4.866%	80	2,855	-27.471%
2025-08-13	19.3000	19.3000	18.1000	18.2900	-6.205%	114	2,784	-31.001%
2025-08-12	19.6100	20.2000	19.5000	19.5000	-8.665%	18	2,730	-35.282%
2025-08-11	20.4000	22.4500	19.9000	21.3500	+14.600%	74	2,726	-40.890%
2025-08-08	19.0000	19.5000	18.5000	18.6300	+8.063%	22	2,723	-32.260%
2025-08-07	17.2000	18.1100	16.7000	17.2400	-6.558%	32	2,720	-26.798%
2025-08-06	18.7500	19.1000	18.3500	18.4500	-4.056%	29	2,724	-31.599%
2025-08-05	18.5200	19.2300	18.4500	19.2300	+8.338%	5	2,698	-34.373%
2025-08-04	16.6400	17.8500	16.6400	17.7500	+6.928%	40	2,696	-28.901%
2025-08-01	17.0000	17.0000	16.0000	16.6000	-5.682%	58	2,668	-23.976%
2025-07-31	18.9800	19.6000	17.6000	17.6000	0.000%	48	2,672	-28.295%
2025-07-30	18.7500	19.1000	17.4000	17.6000	-5.882%	14	2,641	-28.295%
2025-07-29	20.5000	20.5000	18.0900	18.7000	-2.553%	18	2,634	-32.513%
2025-07-28	21.0000	21.0000	18.9600	19.1900	-9.694%	148	2,632	-34.237%
2025-07-25	21.1100	21.2500	20.4700	21.2500	-0.188%	23	2,610	-40.612%
2025-07-24	20.2000	22.5500	20.2000	21.2900	+5.396%	99	2,606	-40.723%
2025-07-23	20.1500	20.4500	19.5000	20.2000	+3.219%	82	2,535	-37.525%
2025-07-22	21.5000	21.5000	19.2500	19.5700	-11.847%	87	2,463	-35.514%
2025-07-21	24.0000	24.0400	22.1900	22.2000	-5.932%	18	2,460	-43.153%
2025-07-18	22.0000	24.0500	22.0000	23.6000	+7.273%	44	2,460	-46.525%
2025-07-17	21.6600	22.0000	21.3500	22.0000	+9.019%	37	2,455	-42.636%
2025-07-16	20.0000	20.6000	19.4000	20.1800	+3.967%	11	2,440	-37.463%
2025-07-15	19.5500	19.5500	19.4100	19.4100	-5.777%	14	2,440	-34.982%
2025-07-14	20.4500	20.6000	19.8500	20.6000	+3.206%	7	2,440	-38.738%
2025-07-11	22.3000	22.3000	19.9600	19.9600	-15.424%	489	2,444	-36.774%
2025-07-10	23.1500	23.6000	22.6900	23.6000	+0.426%	34	2,273	-46.525%
2025-07-09	23.5000	23.5000	23.5000	23.5000	+3.753%	2	2,253	-46.298%
2025-07-08	25.1300	25.1300	22.6500	22.6500	-1.522%	21	2,251	-44.283%
2025-07-07	22.4800	23.0000	22.0500	23.0000	+3.093%	13	2,256	-45.130%
2025-07-03	23.0000	23.0000	21.8000	22.3100	-0.268%	7	2,256	-43.433%
2025-07-02	20.6000	22.3700	20.6000	22.3700	+13.496%	110	2,256	-43.585%
2025-07-01	19.9000	20.7000	19.7100	19.7100	-10.409%	7	2,224	-35.972%
2025-06-30	20.0000	22.0000	20.0000	22.0000	+17.584%	13	2,222	-42.636%
2025-06-27	20.0000	20.0000	18.3200	18.7100	-2.144%	12	2,231	-32.549%
2025-06-26	19.5000	19.8200	19.1200	19.1200	+6.518%	5	2,224	-33.996%
2025-06-25	20.1000	20.2500	17.9500	17.9500	-9.343%	9	2,225	-29.694%
2025-06-24	21.1300	21.1300	19.8000	19.8000	+8.079%	6	2,222	-36.263%
2025-06-23	18.8000	18.8000	18.3200	18.3200	-8.400%	3	2,222	-31.114%
2025-06-20	19.4500	20.9400	19.3400	20.0000	+2.041%	52	2,223	-36.900%
2025-06-18	20.2500	20.2500	18.9000	19.6000	+3.979%	115	2,260	-35.612%
2025-06-17	17.8500	18.9300	17.8500	18.8500	+0.748%	38	2,260	-33.050%
2025-06-16	18.3000	19.3500	18.1600	18.7100	+0.268%	46	2,240	-32.549%
2025-06-13	18.8100	20.0000	18.5000	18.6600	-3.814%	46	2,266	-32.369%
2025-06-12	20.5000	20.9000	19.4000	19.4000	-2.806%	28	2,249	-34.948%
2025-06-11	20.8500	22.9300	19.9600	19.9600	-0.697%	40	2,229	-36.774%
2025-06-10	21.9900	21.9900	19.9500	20.1000	-4.965%	49	2,224	-37.214%
2025-06-09	20.4000	21.1500	20.0000	21.1500	+3.171%	17	2,197	-40.331%
2025-06-06	17.7500	20.5000	17.7500	20.5000	+17.546%	30	2,181	-38.439%
2025-06-05	18.7500	19.5500	17.4400	17.4400	-10.884%	86	2,181	-27.638%
2025-06-04	19.9200	20.0800	18.8500	19.5700	-4.069%	834	2,178	-35.514%
2025-06-03	20.5000	20.7000	19.9000	20.4000	-1.923%	7	1,554	-38.137%
2025-06-02	20.5000	20.8000	19.6900	20.8000	-0.811%	26	1,557	-39.327%
2025-05-30	22.0000	22.5000	20.2800	20.9700	-9.612%	112	1,564	-39.819%
2025-05-29	25.1100	25.4500	23.2000	23.2000	-15.636%	31	1,593	-45.603%
2025-05-28	25.3300	27.5000	25.3300	27.5000	+3.578%	17	1,602	-54.109%
2025-05-27	25.3300	26.5500	24.9000	26.5500	+3.955%	9	1,616	-52.467%
2025-05-23	22.8500	27.0000	22.3700	25.5400	-4.879%	42	1,611	-50.587%
2025-05-22	16.8900	28.2000	16.8900	26.8500	+75.490%	77	1,611	-52.998%
2025-05-21	17.3900	18.1500	15.2000	15.3000	-7.831%	82	1,620	-17.516%
2025-05-20	16.3100	17.4900	15.8000	16.6000	-6.479%	176	1,563	-23.976%
2025-05-19	14.9000	17.7500	14.9000	17.7500	+10.523%	10	1,456	-28.901%
2025-05-16	15.5000	16.2000	15.1500	16.0600	+8.955%	174	1,448	-21.420%
2025-05-15	15.3000	15.5000	14.7400	14.7400	-3.026%	17	1,382	-14.383%
2025-05-14	15.5500	16.0500	15.2000	15.2000	+3.825%	13	1,377	-16.974%
2025-05-13	15.6500	15.6500	14.4500	14.6400	-1.745%	33	1,385	-13.798%
2025-05-12	14.9900	16.0000	14.8500	14.9000	+4.196%	35	1,373	-15.302%
2025-05-09	14.5300	15.0000	13.8500	14.3000	-2.055%	22	1,346	-11.748%
2025-05-08	13.0000	16.6500	13.0000	14.6000	+16.800%	18	1,337	-13.562%
2025-05-07	13.0500	13.0500	12.5000	12.5000	-3.846%	4	1,329	+0.960%
2025-05-06	12.6500	13.0000	12.6500	13.0000	-4.412%	14	1,326	-2.923%
2025-05-05	14.5000	14.5000	13.6000	13.6000	-6.207%	9	1,326	-7.206%
2025-05-02	14.0300	14.5000	14.0300	14.5000	+25.108%	26	1,320	-12.966%
2025-05-01	11.6200	11.6200	11.5900	11.5900	+1.489%	2	1,308	+8.887%
2025-04-30	11.8000	11.8000	11.4200	11.4200	-6.623%	11	1,308	+10.508%
2025-04-29	12.2300	12.2300	12.2300	12.2300	+4.263%	1	1,308	+3.189%
2025-04-28	13.6000	13.6000	11.7300	11.7300	-9.908%	6	1,309	+7.587%
2025-04-25	13.0000	14.4000	12.7400	13.0200	+3.745%	34	1,303	-3.072%
2025-04-24	12.8500	12.8500	12.5500	12.5500	+12.054%	9	1,307	+0.558%
2025-04-23	11.8200	11.8200	11.1100	11.2000	+9.804%	14	1,310	+12.679%
2025-04-22	10.2000	10.2000	10.2000	10.2000	+4.615%	1	1,311	+23.725%
2025-04-21	9.7500	9.7500	9.7500	9.7500	-11.364%	2	1,311	+29.436%
2025-04-17	10.6000	11.0000	10.6000	11.0000	+10.553%	10	1,320	+14.727%
2025-04-16	10.6000	10.6000	9.6000	9.9500	-4.511%	4	1,320	+26.834%
2025-04-15	10.4400	10.4400	10.4200	10.4200	-8.032%	10	1,321	+21.113%
2025-04-14	11.3300	11.3300	11.3300	11.3300	-4.469%	1	1,331	+11.386%
2025-04-11	11.8600	11.8600	11.8600	11.8600	+2.684%	4	1,330	+6.408%
2025-04-10	11.5000	11.5500	11.5000	11.5500	+10.000%	5	1,330	+9.264%
2025-04-09	9.4100	10.5000	8.8500	10.5000	+7.692%	3	1,330	+20.190%
2025-04-08	10.4500	10.4500	9.7500	9.7500	+1.881%	3	1,329	+29.436%
2025-04-07	8.5400	10.0000	8.1200	9.5700	+24.935%	26	1,329	+31.870%
2025-04-04	8.1000	8.2500	7.6000	7.6600	-14.029%	40	1,348	+64.752%
2025-04-03	9.2500	9.2500	8.9100	8.9100	-13.073%	10	1,342	+41.639%
2025-04-02	10.1500	10.4600	10.1500	10.2500	+8.811%	5	1,336	+23.122%
2025-04-01	9.6500	9.6500	9.4200	9.4200	+12.814%	3	1,332	+33.970%
2025-03-31	7.8300	8.3500	7.8300	8.3500	-2.907%	2	1,330	+51.138%
2025-03-28	8.7500	8.7500	8.6000	8.6000	-18.868%	6	1,331	+46.744%
2025-03-26	11.8000	11.8000	10.6000	10.6000	-3.636%	8	1,334	+19.057%
2025-03-24	9.5000	11.0000	9.3500	11.0000	+34.146%	9	1,336	+14.727%
2025-03-20	9.2500	9.6300	8.2000	8.2000	-10.383%	13	1,335	+53.902%
2025-03-19	9.5000	9.5000	9.1500	9.1500	+1.105%	7	1,324	+37.923%
2025-03-18	9.0600	9.0600	9.0000	9.0500	-15.183%	91	1,318	+39.448%
2025-03-17	10.4500	10.6700	10.4500	10.6700	+18.556%	28	1,254	+18.276%
2025-03-14	9.3600	10.1200	9.0000	9.0000	+14.796%	36	1,229	+40.222%
2025-03-13	8.4200	8.8000	7.8100	7.8400	-8.304%	12	1,238	+60.969%
2025-03-12	7.8200	8.5500	7.4500	8.5500	+31.538%	14	1,238	+47.602%
2025-03-11	6.4500	6.7000	6.3500	6.5000	+7.438%	8	1,240	+94.154%
2025-03-10	7.3000	7.3000	6.0500	6.0500	-20.915%	57	1,238	+108.595%
2025-03-07	7.2000	7.6500	7.2000	7.6500	-16.393%	10	1,279	+64.967%
2025-03-05	8.6000	9.1500	8.6000	9.1500	-0.218%	4	1,277	+37.923%
2025-03-04	8.0000	9.1700	8.0000	9.1700	+7.251%	80	1,273	+37.623%
2025-03-03	10.5000	10.5000	8.5500	8.5500	-16.585%	22	1,224	+47.602%
2025-02-28	10.2500	10.2500	9.9500	10.2500	-5.530%	14	1,241	+23.122%
2025-02-27	13.1000	13.1000	10.1000	10.8500	-23.213%	9	1,246	+16.313%
2025-02-26	14.5000	15.0000	14.1300	14.1300	+1.001%	5	1,247	-10.686%
2025-02-25	14.5500	14.5700	13.4000	13.9900	-10.892%	52	1,254	-9.793%
2025-02-24	15.2000	16.1500	14.4600	15.7000	-0.633%	42	1,254	-19.618%
2025-02-21	18.1000	18.3400	15.8000	15.8000	-11.286%	160	1,257	-20.127%
2025-02-20	17.0000	17.8100	17.0000	17.8100	-4.093%	17	1,204	-29.141%
2025-02-19	17.5300	20.2000	16.5000	18.5700	+7.965%	28	1,192	-32.041%
2025-02-18	18.8300	18.8300	17.0000	17.2000	-14.385%	64	1,200	-26.628%
2025-02-14	21.4000	21.4000	20.0300	20.0900	+3.026%	24	1,192	-37.183%
2025-02-13	20.4500	20.4500	19.5000	19.5000	-6.024%	32	1,203	-35.282%
2025-02-12	20.7500	20.7500	20.7500	20.7500	-3.846%	1	1,203	-39.181%
2025-02-11	21.6000	21.7000	21.5800	21.5800	-9.137%	13	1,204	-41.520%
2025-02-10	22.5000	24.5000	22.5000	23.7500	+1.366%	21	1,204	-46.863%
2025-02-07	24.2400	24.2400	23.4300	23.4300	+0.991%	14	1,221	-46.137%
2025-02-06	23.9000	23.9000	23.2000	23.2000	-5.691%	4	1,222	-45.603%
2025-02-05	24.8000	25.2000	24.2200	24.6000	+1.653%	5	1,223	-48.699%
2025-02-04	25.9600	26.0000	24.2000	24.2000	+9.601%	22	1,224	-47.851%
2025-02-03	22.2000	22.2000	22.0800	22.0800	+2.222%	5	1,230	-42.844%
2025-01-31	24.4500	24.4500	21.6000	21.6000	-1.595%	4	1,229	-41.574%
2025-01-30	23.6000	23.6000	21.9500	21.9500	-3.304%	5	1,225	-42.506%
2025-01-29	22.1000	22.7000	22.1000	22.7000	+4.368%	4	1,225	-44.405%
2025-01-28	22.0100	22.2700	21.7500	21.7500	+3.571%	11	1,229	-41.977%
2025-01-27	25.0700	25.1000	21.0000	21.0000	-13.758%	6	1,229	-39.905%
2025-01-24	25.5600	25.9700	24.3500	24.3500	-0.205%	18	1,230	-48.172%

.dark-mode .Yzt0nC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yzt0nC{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115C35IONQ Jan 15 2027 35.00 Call (IONQ270115C00035000)option OPRA

IONQ20270115C35
IONQ Jan 15 2027 35.00 Call (IONQ270115C00035000)
option OPRA