Dark

IONQ20270115C40
IONQ Jan 15 2027 40.00 Call (IONQ270115C00040000)
option OPRA

EOD

Oct 1, 2026

8.90+0.225%(+0.02)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.9000	9.3000	8.7500	8.9000	+0.225%	45	6,374	0.000%
2026-09-30	9.3200	11.2500	8.8800	8.8800	-1.333%	110	6,361	+0.225%
2026-09-29	9.8500	10.0000	9.0000	9.0000	-8.907%	57	6,305	-1.111%
2026-09-28	10.3500	12.0000	9.8800	9.8800	-4.541%	145	6,280	-9.919%
2026-09-25	10.4000	10.9700	9.6000	10.3500	+6.154%	1,349	6,302	-14.010%
2026-09-24	7.9000	10.4000	7.9000	9.7500	+17.470%	308	7,158	-8.718%
2026-09-23	10.5500	10.7000	8.0000	8.3000	+15.438%	264	7,188	+7.229%
2026-09-22	7.1500	7.3000	6.7500	7.1900	-0.416%	64	7,126	+23.783%
2026-09-21	6.7500	7.4000	6.7000	7.2200	+14.785%	126	7,086	+23.269%
2026-09-18	6.7500	6.7500	5.6000	6.2900	-13.122%	374	7,111	+41.494%
2026-09-17	6.0000	7.4900	6.0000	7.2400	+38.697%	347	6,947	+22.928%
2026-09-16	5.4000	5.7000	4.8500	5.2200	-3.333%	158	6,760	+70.498%
2026-09-15	5.2000	5.8500	5.2000	5.4000	-8.475%	161	6,668	+64.815%
2026-09-14	4.7500	6.3300	4.7500	5.9000	+5.546%	185	6,525	+50.847%
2026-09-11	5.6000	6.0000	5.4000	5.5900	-0.179%	120	6,397	+59.213%
2026-09-10	5.9000	6.4500	5.6000	5.6000	-13.846%	144	6,333	+58.929%
2026-09-09	7.8000	7.8000	6.3700	6.5000	-16.129%	858	6,255	+36.923%
2026-09-08	9.1900	10.2600	7.5000	7.7500	+8.240%	185	6,098	+14.839%
2026-09-04	7.0000	7.3000	6.9900	7.1600	+0.845%	83	6,042	+24.302%
2026-09-03	6.5000	7.4400	6.5000	7.1000	+17.355%	512	6,042	+25.352%
2026-09-02	6.0000	6.6600	5.7000	6.0500	-5.616%	38	5,560	+47.107%
2026-09-01	6.5700	7.2000	6.3000	6.4100	-12.789%	645	5,537	+38.846%
2026-08-31	7.0000	8.0000	7.0000	7.3500	-2.000%	50	4,984	+21.088%
2026-08-28	8.9000	8.9000	7.0500	7.5000	-22.280%	505	4,962	+18.667%
2026-08-27	9.1000	10.0500	9.1000	9.6500	+16.265%	25	4,521	-7.772%
2026-08-26	8.9500	8.9500	8.3000	8.3000	-14.609%	112	4,523	+7.229%
2026-08-25	9.4500	9.7500	9.1000	9.7200	+9.213%	13	4,414	-8.436%
2026-08-24	10.3500	10.3500	8.9000	8.9000	-22.944%	103	4,411	0.000%
2026-08-21	9.4000	11.7000	9.4000	11.5500	+24.865%	61	4,325	-22.944%
2026-08-20	9.7000	9.7000	8.8300	9.2500	-11.483%	531	4,333	-3.784%
2026-08-19	10.8300	10.8400	9.8500	10.4500	-13.636%	36	4,073	-14.833%
2026-08-18	11.4000	12.8000	11.4000	12.1000	-10.237%	22	4,047	-26.446%
2026-08-17	12.0500	13.5000	12.0500	13.4800	-0.148%	15	4,060	-33.976%
2026-08-14	12.3700	13.6400	12.3700	13.5000	+9.312%	37	4,063	-34.074%
2026-08-13	13.5000	14.1000	12.3500	12.3500	-3.137%	68	4,090	-27.935%
2026-08-12	12.4000	12.7500	11.5000	12.7500	+8.326%	26	4,109	-30.196%
2026-08-11	11.2000	11.7700	10.9500	11.7700	+4.159%	1,019	4,121	-24.384%
2026-08-10	12.0500	12.2000	11.2000	11.3000	-11.024%	27	5,118	-21.239%
2026-08-07	9.9000	12.7000	9.9000	12.7000	+33.684%	45	5,124	-29.921%
2026-08-06	10.6000	11.2000	9.5000	9.5000	-8.654%	188	5,119	-6.316%
2026-08-05	11.1500	11.4000	10.3000	10.4000	-10.730%	98	5,247	-14.423%
2026-08-04	10.5500	11.6500	10.2300	11.6500	+16.500%	45	5,211	-23.605%
2026-08-03	8.1500	10.6100	7.8000	10.0000	+21.951%	118	5,197	-11.000%
2026-07-31	8.1500	8.8900	7.8000	8.2000	+2.757%	94	5,182	+8.537%
2026-07-30	6.7500	8.5000	6.7500	7.9800	+26.667%	58	5,125	+11.529%
2026-07-29	6.8300	7.2000	6.0000	6.3000	-10.765%	56	5,095	+41.270%
2026-07-28	7.4000	7.4700	6.2000	7.0600	-14.216%	115	5,066	+26.062%
2026-07-27	8.0000	8.8000	7.5000	8.2300	+26.227%	83	5,071	+8.141%
2026-07-24	7.3500	7.4500	6.4500	6.5200	-13.067%	63	5,068	+36.503%
2026-07-23	7.4500	8.3500	7.1000	7.5000	-4.459%	181	5,061	+18.667%
2026-07-22	8.2500	8.5000	7.8500	7.8500	-4.268%	64	4,958	+13.376%
2026-07-21	8.2000	8.6000	7.7000	8.2000	+6.218%	97	4,932	+8.537%
2026-07-20	8.3000	8.6000	7.7000	7.7200	-2.278%	113	4,894	+15.285%
2026-07-17	8.3000	8.4500	7.2000	7.9000	-6.509%	128	4,879	+12.658%
2026-07-16	9.1500	9.3500	7.9000	8.4500	-8.649%	241	4,815	+5.325%
2026-07-15	10.6000	10.6000	8.7000	9.2500	-11.737%	112	4,669	-3.784%
2026-07-14	10.7000	11.2000	10.3000	10.4800	+2.144%	30	4,663	-15.076%
2026-07-13	11.7500	11.7500	10.2000	10.2600	-21.198%	572	4,649	-13.255%
2026-07-10	13.0000	13.8300	12.7000	13.0200	-11.429%	517	4,179	-31.644%
2026-07-09	14.8800	14.9500	14.4500	14.7000	-1.010%	8	3,877	-39.456%
2026-07-08	15.3000	15.3000	13.9500	14.8500	-4.808%	135	3,877	-40.067%
2026-07-07	16.8200	16.8200	14.4000	15.6000	-19.505%	26	3,963	-42.949%
2026-07-06	19.0000	19.3800	19.0000	19.3800	+9.926%	7	3,941	-54.076%
2026-07-02	19.5000	19.5500	17.6300	17.6300	-17.230%	13	3,954	-49.518%
2026-07-01	21.5100	21.6500	21.3000	21.3000	-2.069%	7	3,954	-58.216%
2026-06-30	22.0000	22.0000	21.1000	21.7500	+2.498%	15	3,959	-59.080%
2026-06-29	19.0000	21.5000	19.0000	21.2200	+16.274%	25	3,962	-58.058%
2026-06-26	18.9500	20.7000	18.2000	18.2500	-5.195%	217	3,973	-51.233%
2026-06-25	22.0000	22.0000	19.2500	19.2500	-9.198%	209	3,984	-53.766%
2026-06-24	24.1000	24.1000	21.0000	21.2000	-21.481%	23	3,986	-58.019%
2026-06-23	27.0000	27.0000	27.0000	27.0000	-2.878%	1	3,994	-67.037%
2026-06-22	26.5000	27.8000	26.4100	27.8000	+15.833%	37	3,995	-67.986%
2026-06-18	22.1500	24.0000	22.1500	24.0000	+0.840%	29	3,996	-62.917%
2026-06-17	24.5300	24.5300	23.8000	23.8000	-6.667%	2	3,996	-62.605%
2026-06-16	26.1500	26.1500	25.5000	25.5000	-12.371%	127	3,996	-65.098%
2026-06-15	28.6000	29.9100	28.6000	29.1000	+8.582%	45	4,121	-69.416%
2026-06-12	25.6000	26.8000	25.6000	26.8000	+2.095%	5	4,110	-66.791%
2026-06-11	23.2500	26.2500	23.2500	26.2500	-0.266%	15	4,109	-66.095%
2026-06-10	24.4500	26.4300	24.4500	26.3200	+6.129%	13	4,108	-66.185%
2026-06-09	27.9200	27.9200	22.7300	24.8000	-18.152%	85	4,116	-64.113%
2026-06-08	26.9100	30.7000	26.9100	30.3000	+18.824%	25	4,146	-70.627%
2026-06-05	31.5200	31.5200	24.5700	25.5000	-21.053%	55	4,130	-65.098%
2026-06-04	33.0000	35.5000	32.3000	32.3000	-5.279%	26	4,152	-72.446%
2026-06-03	36.5000	39.5000	34.1000	34.1000	-6.447%	26	4,151	-73.900%
2026-06-02	37.6800	38.9900	36.1200	36.4500	-3.953%	35	4,160	-75.583%
2026-06-01	37.6000	38.0000	34.6000	37.9500	-0.132%	25	4,189	-76.548%
2026-05-29	36.0000	38.0000	34.8000	38.0000	+8.571%	23	4,182	-76.579%
2026-05-28	32.5000	37.5000	32.2500	35.0000	+8.527%	79	4,180	-74.571%
2026-05-27	28.2000	33.5000	27.7600	32.2500	+7.644%	54	4,230	-72.403%
2026-05-26	30.4500	31.7900	28.0000	29.9600	-0.795%	26	4,259	-70.294%
2026-05-22	29.0000	32.6500	29.0000	30.2000	+13.962%	86	4,259	-70.530%
2026-05-21	24.9000	28.0000	24.5000	26.5000	+24.238%	101	4,280	-66.415%
2026-05-20	18.8500	21.3300	18.7000	21.3300	+15.422%	19	4,280	-58.275%
2026-05-19	18.5500	18.6000	16.2000	18.4800	+2.667%	31	4,299	-51.840%
2026-05-18	19.6000	20.6000	17.7500	18.0000	-15.888%	34	4,299	-50.556%
2026-05-15	21.7000	22.0500	20.3500	21.4000	-16.111%	87	4,299	-58.411%
2026-05-14	24.0000	26.0000	23.0000	25.5100	+7.865%	50	4,287	-65.112%
2026-05-13	24.7000	24.7000	22.5800	23.6500	-0.169%	45	4,279	-62.368%
2026-05-12	26.3000	27.0000	21.2000	23.6900	-8.178%	124	4,279	-62.431%
2026-05-11	18.4000	26.7400	18.4000	25.8000	+35.789%	133	4,279	-65.504%
2026-05-08	18.5300	19.0000	16.5000	19.0000	+10.465%	74	4,248	-53.158%
2026-05-07	20.4500	21.0500	17.1000	17.2000	-22.835%	167	4,286	-48.256%
2026-05-06	18.7500	22.6800	18.7500	22.2900	+19.839%	263	4,312	-60.072%
2026-05-05	16.3500	18.6000	16.3500	18.6000	+14.815%	113	4,355	-52.151%
2026-05-04	17.1500	19.3500	16.2000	16.2000	-1.520%	93	4,285	-45.062%
2026-05-01	15.2600	16.7500	15.0000	16.4500	0.000%	80	4,323	-45.897%
2026-04-30	13.9600	16.4500	13.9600	16.4500	+18.601%	51	4,323	-45.897%
2026-04-29	14.4500	14.4500	12.9000	13.8700	-5.966%	23	4,303	-35.833%
2026-04-28	14.1000	15.6000	14.1000	14.7500	-3.846%	50	4,301	-39.661%
2026-04-27	14.0500	15.5100	13.4500	15.3400	+6.528%	64	4,278	-41.982%
2026-04-24	15.2900	15.3000	13.8000	14.4000	-4.000%	80	4,277	-38.194%
2026-04-23	17.6000	18.2500	13.8500	15.0000	-17.127%	258	4,260	-40.667%
2026-04-22	19.2200	19.3900	17.8000	18.1000	+2.260%	45	4,316	-50.829%
2026-04-21	19.1500	19.1500	16.8700	17.7000	-4.839%	60	4,334	-49.718%
2026-04-20	16.8700	18.8000	16.8000	18.6000	+9.735%	134	4,334	-52.151%
2026-04-17	16.2000	17.0500	15.4000	16.9500	+4.179%	235	4,303	-47.493%
2026-04-16	15.5000	16.5000	13.8100	16.2700	+7.039%	180	4,408	-45.298%
2026-04-15	11.3500	15.4500	11.2500	15.2000	+52.764%	494	4,431	-41.447%
2026-04-14	7.1500	10.1300	6.9900	9.9500	+65.833%	408	4,419	-10.553%
2026-04-13	5.3500	6.0200	5.1500	6.0000	+7.143%	164	4,274	+48.333%
2026-04-10	5.3500	5.8500	5.2000	5.6000	+6.667%	126	4,217	+58.929%
2026-04-09	5.6000	5.7500	5.0500	5.2500	-4.545%	740	4,136	+69.524%
2026-04-08	6.1000	6.1000	5.4400	5.5000	+1.852%	77	3,629	+61.818%
2026-04-07	5.6700	5.6700	5.0800	5.4000	-9.244%	81	3,589	+64.815%
2026-04-06	6.3200	6.3200	5.3000	5.9500	-1.653%	14	3,577	+49.580%
2026-04-02	5.0300	6.0500	5.0300	6.0500	+15.679%	80	3,553	+47.107%
2026-04-01	5.8500	5.8500	5.2300	5.2300	-10.445%	8	3,553	+70.172%
2026-03-31	4.7400	5.8700	4.7400	5.8400	+27.511%	53	3,548	+52.397%
2026-03-30	4.8700	5.3500	4.5500	4.5800	-11.068%	63	3,535	+94.323%
2026-03-27	6.1500	6.1500	5.1000	5.1500	-19.657%	246	3,511	+72.816%
2026-03-26	7.0000	7.2200	6.4100	6.4100	-13.378%	185	3,346	+38.846%
2026-03-25	8.3500	8.5900	7.4000	7.4000	-10.843%	145	3,342	+20.270%
2026-03-24	7.6700	8.9500	7.6700	8.3000	-2.353%	22	3,341	+7.229%
2026-03-23	7.2500	8.5000	7.2500	8.5000	+20.056%	79	3,320	+4.706%
2026-03-20	7.2500	7.8000	6.9000	7.0800	-8.645%	389	3,303	+25.706%
2026-03-19	7.1000	7.8000	7.0000	7.7500	-3.125%	135	3,054	+14.839%
2026-03-18	8.3800	8.3800	8.0000	8.0000	0.000%	7	2,948	+11.250%
2026-03-17	9.0600	9.0600	8.0000	8.0000	-8.046%	28	2,943	+11.250%
2026-03-16	8.9500	9.0600	8.1600	8.7000	+0.811%	35	2,929	+2.299%
2026-03-13	9.3000	9.5000	8.6300	8.6300	-3.359%	29	2,922	+3.129%
2026-03-12	9.2500	9.2500	8.7500	8.9300	-6.000%	9	2,896	-0.336%
2026-03-11	10.0100	10.0100	9.0500	9.5000	-5.000%	16	2,896	-6.316%
2026-03-10	10.6000	11.1500	10.0000	10.0000	-5.660%	31	2,893	-11.000%
2026-03-09	9.9700	10.6000	9.5000	10.6000	+4.024%	17	2,898	-16.038%
2026-03-06	10.0000	10.7500	10.0000	10.1900	-2.207%	17	2,893	-12.659%
2026-03-05	10.9200	10.9200	9.5700	10.4200	-8.194%	50	2,901	-14.587%
2026-03-04	11.4300	11.4300	11.2800	11.3500	-2.155%	16	2,914	-21.586%
2026-03-03	11.5700	12.0000	11.1000	11.6000	-5.383%	42	2,916	-23.276%
2026-03-02	11.3000	12.2600	11.3000	12.2600	+8.496%	27	2,918	-27.406%
2026-02-27	12.8600	13.0000	11.3000	11.3000	-19.858%	62	2,908	-21.239%
2026-02-26	14.0000	14.9400	13.3600	14.1000	+45.361%	170	2,928	-36.879%
2026-02-25	9.5100	9.7200	9.5000	9.7000	+12.791%	8	2,927	-8.247%
2026-02-24	8.2000	8.6000	8.0000	8.6000	+6.173%	36	2,927	+3.488%
2026-02-23	8.1400	8.2800	7.9000	8.1000	-7.110%	147	2,924	+9.877%
2026-02-20	9.2000	9.2000	8.1000	8.7200	-5.217%	56	2,826	+2.064%
2026-02-19	9.5000	9.5000	9.0000	9.2000	-5.350%	31	2,846	-3.261%
2026-02-18	9.6200	10.9500	9.5300	9.7200	-2.800%	131	2,841	-8.436%
2026-02-17	10.0000	10.3000	8.6000	10.0000	-2.913%	18	2,739	-11.000%
2026-02-13	9.7400	10.4000	9.5800	10.3000	+27.160%	24	2,730	-13.592%
2026-02-12	10.1000	10.1000	8.1000	8.1000	-23.585%	29	2,730	+9.877%
2026-02-11	11.3300	11.3300	9.7000	10.6000	-2.394%	32	2,749	-16.038%
2026-02-10	11.1000	12.1500	10.8600	10.8600	-2.601%	17	2,726	-18.048%
2026-02-09	11.2200	11.5500	11.1500	11.1500	-4.292%	6	2,717	-20.179%
2026-02-06	9.4800	11.6500	9.4800	11.6500	+37.870%	34	2,713	-23.605%
2026-02-05	10.0000	10.7900	8.4000	8.4500	-23.182%	648	2,691	+5.325%
2026-02-04	12.0000	12.3700	10.1600	11.0000	-12.211%	413	2,567	-19.091%
2026-02-03	12.8000	12.8000	12.0000	12.5300	+0.240%	22	2,330	-28.970%
2026-02-02	13.7500	13.7500	12.3600	12.5000	-9.091%	57	2,323	-28.800%
2026-01-30	15.9000	16.0500	13.1000	13.7500	-15.644%	78	2,280	-35.273%
2026-01-29	16.6500	17.1000	15.3500	16.3000	-9.040%	74	2,243	-45.399%
2026-01-28	17.5000	18.2000	17.5000	17.9200	+0.505%	7	2,195	-50.335%
2026-01-27	17.0000	18.2000	16.3800	17.8300	+12.280%	14	2,194	-50.084%
2026-01-26	20.8500	21.5000	15.7500	15.8800	-15.979%	100	2,185	-43.955%
2026-01-23	19.8000	20.6500	18.9000	18.9000	-6.897%	8	2,138	-52.910%
2026-01-22	20.3000	20.3000	20.3000	20.3000	-3.333%	2	2,136	-56.158%
2026-01-21	21.4000	21.4000	18.4000	21.0000	-13.007%	65	2,136	-57.619%
2026-01-20	21.3500	24.1400	21.3500	24.1400	+8.106%	8	2,106	-63.132%
2026-01-16	21.5000	22.5400	20.2900	22.3300	+7.874%	38	2,095	-60.143%
2026-01-15	21.3000	21.3000	20.3000	20.7000	-1.896%	7	2,095	-57.005%
2026-01-14	19.5000	21.1600	19.5000	21.1000	+3.431%	9	2,092	-57.820%
2026-01-13	21.2500	21.2500	19.9000	20.4000	-8.108%	12	2,093	-56.373%
2026-01-12	19.7500	22.2000	19.7500	22.2000	+0.909%	12	2,089	-59.910%
2026-01-09	22.3700	22.3700	22.0000	22.0000	0.000%	3	2,089	-59.545%
2026-01-08	20.5000	22.5000	20.5000	22.0000	+0.273%	10	2,087	-59.545%
2026-01-07	21.5300	22.5000	21.5000	21.9400	+4.476%	15	2,083	-59.435%
2026-01-06	20.7500	21.0000	20.2500	21.0000	+5.263%	8	2,085	-57.619%
2026-01-05	19.6500	21.5800	19.6500	19.9500	+5.277%	11	2,088	-55.388%
2026-01-02	18.2500	18.9500	17.2500	18.9500	+7.487%	32	2,088	-53.034%
2025-12-31	18.1000	18.2000	17.6000	17.6300	-6.223%	25	2,053	-49.518%
2025-12-30	18.4000	18.8000	18.2000	18.8000	+5.087%	27	2,053	-52.660%
2025-12-29	18.0000	18.1400	17.6500	17.8900	-3.558%	8	2,028	-50.252%
2025-12-26	21.2000	21.2000	18.5500	18.5500	-12.911%	68	2,026	-52.022%
2025-12-24	21.8500	21.8500	20.8000	21.3000	-7.832%	6	1,964	-58.216%
2025-12-23	23.1600	23.1600	23.1100	23.1100	-9.052%	2	1,964	-61.489%
2025-12-22	24.0000	26.3000	24.0000	25.4100	+22.754%	8	1,964	-64.974%
2025-12-19	20.1900	21.0000	20.1900	20.7000	+6.263%	5	1,962	-57.005%
2025-12-18	20.5300	20.5300	18.8000	19.4800	+1.037%	10	1,964	-54.312%
2025-12-17	19.0000	19.2800	19.0000	19.2800	-7.971%	3	1,965	-53.838%
2025-12-16	21.0000	21.0000	19.8500	20.9500	+8.831%	14	1,964	-57.518%
2025-12-15	22.5500	22.5500	18.8000	19.2500	-16.667%	45	1,971	-53.766%
2025-12-12	23.6600	23.6600	23.1000	23.1000	-1.702%	2	1,994	-61.472%
2025-12-11	23.4000	23.5000	22.0000	23.5000	-3.093%	8	1,996	-62.128%
2025-12-10	24.1300	24.9500	23.8400	24.2500	-5.825%	10	1,991	-63.299%
2025-12-09	26.6600	26.6600	25.6000	25.7500	+2.426%	10	1,991	-65.437%
2025-12-08	24.1000	25.2000	24.1000	25.1400	+0.560%	8	1,986	-64.598%
2025-12-05	25.1500	25.4900	23.8000	25.0000	-4.031%	56	1,984	-64.400%
2025-12-04	24.0000	26.9500	24.0000	26.0500	+30.250%	28	1,960	-65.835%
2025-12-03	19.6400	20.0000	19.6300	20.0000	-3.007%	14	1,958	-55.500%
2025-12-02	21.7700	21.7700	20.4900	20.6200	+0.146%	7	1,946	-56.838%
2025-12-01	20.4000	22.8000	20.4000	20.5900	-8.448%	49	1,946	-56.775%
2025-11-28	22.4000	22.8000	22.4000	22.4900	+8.125%	13	1,957	-60.427%
2025-11-26	21.5000	21.5000	20.8000	20.8000	-2.118%	3	1,942	-57.212%
2025-11-25	20.5000	21.2500	19.8200	21.2500	+2.262%	22	1,942	-58.118%
2025-11-24	18.8700	20.8000	18.0000	20.7800	+19.632%	110	1,945	-57.170%
2025-11-21	18.3800	18.3800	15.0000	17.3700	+1.877%	81	1,887	-48.762%
2025-11-20	21.8300	21.8300	17.0000	17.0500	-23.198%	16	1,862	-47.801%
2025-11-19	23.0000	23.0000	22.2000	22.2000	-5.532%	11	1,866	-59.910%
2025-11-18	22.7000	23.9000	22.7000	23.5000	+11.905%	26	1,860	-62.128%
2025-11-17	23.0000	23.3400	21.0000	21.0000	-4.284%	18	1,855	-57.619%
2025-11-14	18.8500	22.1500	18.8500	21.9400	+9.426%	6	1,856	-59.435%
2025-11-13	22.6500	22.6500	19.7900	20.0500	-16.943%	39	1,856	-55.611%
2025-11-12	27.5500	28.0000	23.9000	24.1400	-11.898%	71	1,843	-63.132%
2025-11-11	27.7800	27.7800	27.4000	27.4000	-4.296%	22	1,826	-67.518%
2025-11-10	30.7800	30.7800	28.6300	28.6300	+14.520%	5	1,837	-68.914%
2025-11-07	27.0000	27.0000	24.8000	25.0000	-16.667%	37	1,833	-64.400%
2025-11-06	26.9000	30.0000	26.9000	30.0000	+3.986%	23	1,834	-70.333%
2025-11-05	27.9200	28.8500	27.9200	28.8500	+5.100%	2	1,833	-69.151%
2025-11-04	29.1500	30.6000	27.4500	27.4500	-12.719%	13	1,834	-67.577%
2025-11-03	32.9000	32.9000	30.1000	31.4500	-6.399%	17	1,815	-71.701%
2025-10-31	32.5000	33.6000	32.3500	33.6000	+1.818%	11	1,815	-73.512%
2025-10-30	32.6100	34.0000	32.2600	33.0000	-1.493%	29	1,826	-73.030%
2025-10-29	31.6000	33.9500	31.6000	33.5000	+1.669%	28	1,839	-73.433%
2025-10-28	34.6300	36.0000	30.9200	32.9500	-7.781%	28	1,822	-72.989%
2025-10-27	36.7400	36.7400	35.1000	35.7300	+4.934%	16	1,820	-75.091%
2025-10-24	35.7000	35.7000	33.9000	34.0500	+6.406%	16	1,820	-73.862%
2025-10-23	33.0000	34.4500	31.5000	32.0000	+10.459%	17	1,823	-72.188%
2025-10-22	32.0000	32.0000	25.7500	28.9700	-5.327%	138	1,814	-69.279%
2025-10-21	31.0000	33.1000	30.6000	30.6000	-2.980%	39	1,874	-70.915%
2025-10-20	36.8500	36.8500	31.5000	31.5400	-10.626%	11	1,857	-71.782%
2025-10-17	36.2400	37.5000	34.3500	35.2900	-9.513%	46	1,852	-74.780%
2025-10-16	41.8900	41.8900	37.1000	39.0000	-9.302%	59	1,864	-77.179%
2025-10-15	48.0400	48.1500	43.0000	43.0000	-15.934%	15	1,901	-79.302%
2025-10-14	47.6000	51.1500	47.6000	51.1500	-2.960%	26	1,900	-82.600%
2025-10-13	45.0000	53.6600	45.0000	52.7100	+25.500%	23	1,917	-83.115%
2025-10-10	45.5800	47.2000	42.0000	42.0000	-12.500%	11	1,912	-78.810%
2025-10-09	46.0000	48.0000	46.0000	48.0000	+9.714%	6	1,920	-81.458%
2025-10-08	48.4500	51.0000	43.7500	43.7500	-7.895%	30	1,926	-79.657%
2025-10-07	49.2300	51.0000	47.5000	47.5000	-2.464%	26	1,957	-81.263%
2025-10-06	42.9100	48.8000	42.9100	48.7000	+12.006%	19	1,957	-81.725%
2025-10-03	39.8000	43.4800	39.8000	43.4800	+8.700%	14	1,962	-79.531%
2025-10-02	35.0000	40.3500	35.0000	40.0000	+19.403%	27	1,962	-77.750%
2025-10-01	32.8000	36.3800	32.8000	33.5000	+2.134%	21	1,962	-73.433%
2025-09-30	34.7500	34.7500	32.4800	32.8000	-7.839%	113	1,952	-72.866%
2025-09-29	38.0600	38.2000	34.7800	35.5900	-6.342%	53	2,036	-74.993%
2025-09-26	41.0000	41.0000	37.0500	38.0000	-2.813%	62	2,046	-76.579%
2025-09-25	42.1300	42.3500	38.4100	39.1000	-15.459%	28	2,079	-77.238%
2025-09-24	43.7900	46.2500	42.6000	46.2500	+2.097%	100	2,084	-80.757%
2025-09-23	45.8000	45.8000	42.8000	45.3000	+4.983%	74	2,131	-80.353%
2025-09-22	38.1500	43.1500	37.3200	43.1500	+4.988%	85	2,080	-79.374%
2025-09-19	37.6300	41.1000	37.6300	41.1000	+12.142%	72	2,093	-78.345%
2025-09-18	37.8000	40.6000	36.6500	36.6500	+2.661%	82	2,092	-75.716%
2025-09-17	33.7700	35.7000	33.0800	35.7000	+9.008%	109	2,117	-75.070%
2025-09-16	28.9000	33.1500	28.2000	32.7500	+8.444%	99	2,197	-72.824%
2025-09-15	28.1400	30.2900	27.5000	30.2000	+11.852%	93	2,260	-70.530%
2025-09-12	23.8500	27.0000	23.8500	27.0000	+37.755%	304	2,272	-67.037%
2025-09-11	17.3000	19.6000	17.2000	19.6000	+12.968%	1,173	2,449	-54.592%
2025-09-10	17.9000	18.2100	16.8900	17.3500	+2.059%	79	3,069	-48.703%
2025-09-09	15.4500	17.0000	15.3000	17.0000	+11.989%	65	3,061	-47.647%
2025-09-08	16.2900	16.2900	14.7500	15.1800	-4.588%	13	3,080	-41.370%
2025-09-05	16.2100	16.2100	15.2100	15.9100	+0.505%	42	3,075	-44.060%
2025-09-04	15.9100	16.7000	15.8300	15.8300	+4.834%	51	3,069	-43.778%
2025-09-03	16.2400	16.5000	15.0000	15.1000	-9.581%	62	3,024	-41.060%
2025-09-02	15.4500	16.7000	15.2900	16.7000	+1.829%	74	2,991	-46.707%
2025-08-29	16.3200	16.7000	16.0000	16.4000	+0.306%	46	2,993	-45.732%
2025-08-28	16.1900	17.2000	16.1900	16.3500	-0.305%	42	2,993	-45.566%
2025-08-27	15.7500	16.5500	15.7500	16.4000	+8.251%	69	3,014	-45.732%
2025-08-26	14.1200	15.3500	14.1200	15.1500	+9.783%	44	2,986	-41.254%
2025-08-25	14.0000	14.3000	13.8000	13.8000	-5.024%	21	3,000	-35.507%
2025-08-22	13.1000	14.7000	12.6800	14.5300	+12.723%	71	2,985	-38.747%
2025-08-21	12.7000	12.9800	12.7000	12.8900	+1.098%	32	2,989	-30.954%
2025-08-20	13.0600	13.2000	11.7300	12.7500	-0.391%	59	2,957	-30.196%
2025-08-19	14.8000	14.8000	12.4500	12.8000	-16.066%	171	2,938	-30.469%
2025-08-18	15.3500	15.3700	14.4000	15.2500	0.000%	110	2,870	-41.639%
2025-08-15	16.0000	16.0000	15.0500	15.2500	-4.688%	21	2,880	-41.639%
2025-08-14	15.5000	16.5000	14.6800	16.0000	-2.736%	182	2,861	-44.375%
2025-08-13	17.5900	17.8100	15.9000	16.4500	-6.534%	77	2,767	-45.897%
2025-08-12	18.5000	18.5500	17.4900	17.6000	-8.142%	446	2,709	-49.432%
2025-08-11	16.8000	19.9000	16.8000	19.1600	+12.706%	159	2,932	-53.549%
2025-08-08	16.6000	17.0000	15.6500	17.0000	+9.044%	82	2,892	-47.647%
2025-08-07	14.9500	16.6300	14.5500	15.5900	-5.515%	116	2,828	-42.912%
2025-08-06	17.9700	17.9700	16.5000	16.5000	-5.281%	331	2,765	-46.061%
2025-08-05	16.0200	17.5000	16.0200	17.4200	+11.882%	60	2,447	-48.909%
2025-08-04	15.3500	16.2000	15.1500	15.5700	+2.434%	91	2,442	-42.839%
2025-08-01	15.0000	15.6500	14.2000	15.2000	-4.702%	922	2,402	-41.447%
2025-07-31	17.1000	17.4900	15.9500	15.9500	-0.932%	54	1,530	-44.201%
2025-07-30	17.3000	17.3500	15.9300	16.1000	-3.012%	30	1,541	-44.720%
2025-07-29	18.5500	18.5500	16.4000	16.6000	-7.931%	74	1,517	-46.386%
2025-07-28	18.2000	18.2000	17.3800	18.0300	-4.603%	132	1,477	-50.638%
2025-07-25	19.0000	19.0000	18.4000	18.9000	-1.716%	11	1,492	-52.910%
2025-07-24	18.7500	20.0000	18.7500	19.2300	+2.834%	18	1,491	-53.718%
2025-07-23	18.4400	18.9500	17.7500	18.7000	+1.907%	45	1,479	-52.406%
2025-07-22	19.0000	19.0000	17.6000	18.3500	-8.479%	65	1,478	-51.499%
2025-07-21	21.4000	21.9000	20.0500	20.0500	-6.483%	26	1,461	-55.611%
2025-07-18	19.6300	21.6100	19.6300	21.4400	+6.402%	27	1,471	-58.489%
2025-07-17	19.3100	20.2300	18.9900	20.1500	+4.134%	259	1,463	-55.831%
2025-07-16	18.5500	19.3500	17.6200	19.3500	+7.202%	22	1,611	-54.005%
2025-07-15	18.9500	19.0000	17.7500	18.0500	-3.733%	52	1,599	-50.693%
2025-07-14	18.8900	18.9000	17.9000	18.7500	+0.536%	48	1,612	-52.533%
2025-07-11	21.7500	21.7500	18.6500	18.6500	-15.227%	104	1,586	-52.279%
2025-07-10	21.9000	22.0000	20.8900	22.0000	+2.756%	64	1,553	-59.545%
2025-07-09	21.9000	22.0000	21.0000	21.4100	-0.650%	160	1,512	-58.431%
2025-07-08	23.0000	23.3800	21.2600	21.5500	+1.651%	118	1,444	-58.701%
2025-07-07	22.0000	22.0200	19.8900	21.2000	+3.415%	35	1,427	-58.019%
2025-07-03	20.5000	20.7900	19.9500	20.5000	-1.442%	68	1,445	-56.585%
2025-07-02	18.6500	21.2000	18.3500	20.8000	+18.519%	106	1,445	-57.212%
2025-07-01	19.7000	19.7000	17.5000	17.5500	-12.030%	67	1,462	-49.288%
2025-06-30	18.5000	21.6000	18.5000	19.9500	+17.699%	40	1,463	-55.388%
2025-06-27	18.1000	18.6300	16.9500	16.9500	-7.377%	38	1,477	-47.493%
2025-06-26	17.1400	19.0000	16.4000	18.3000	+12.270%	70	1,445	-51.366%
2025-06-25	18.7500	18.7500	16.3000	16.3000	-12.554%	70	1,423	-45.399%
2025-06-24	19.4800	19.7100	18.2300	18.6400	+1.304%	210	1,362	-52.253%
2025-06-23	16.7100	18.4000	16.2500	18.4000	0.000%	26	1,373	-51.630%
2025-06-20	17.5000	19.2000	17.5000	18.4000	+3.255%	718	1,367	-51.630%
2025-06-18	17.0000	18.2000	17.0000	17.8200	+2.768%	74	1,100	-50.056%
2025-06-17	16.7000	17.5000	16.7000	17.3400	-1.477%	22	1,100	-48.674%
2025-06-16	16.8000	17.9000	16.0000	17.6000	+1.149%	64	1,093	-49.432%
2025-06-13	17.6100	18.3900	17.3000	17.4000	-3.333%	48	1,051	-48.851%
2025-06-12	18.9000	18.9000	18.0000	18.0000	-5.561%	26	1,037	-50.556%
2025-06-11	19.1000	23.0500	18.5900	19.0600	+1.383%	69	1,017	-53.305%
2025-06-10	19.9000	20.2700	18.8000	18.8000	-0.529%	57	979	-52.660%
2025-06-09	19.9200	19.9200	18.6000	18.9000	+2.997%	54	927	-52.910%
2025-06-06	15.4000	18.7000	15.4000	18.3500	+16.139%	88	893	-51.499%
2025-06-05	17.0600	18.2000	15.8000	15.8000	-16.180%	76	867	-43.671%
2025-06-04	19.1400	19.1400	17.2300	18.8500	+0.266%	47	880	-52.785%
2025-06-03	18.7100	19.0700	18.4200	18.8000	-3.590%	42	880	-52.660%
2025-06-02	19.1300	19.5000	18.0000	19.5000	+1.299%	33	841	-54.359%
2025-05-30	17.0000	20.8000	17.0000	19.2500	-14.444%	76	842	-53.766%
2025-05-29	25.7000	25.7000	22.2500	22.5000	-12.417%	31	847	-60.444%
2025-05-28	24.0000	26.4500	23.5900	25.6900	+0.745%	77	839	-65.356%
2025-05-27	22.2500	25.5000	22.2500	25.5000	+4.594%	79	837	-65.098%
2025-05-23	20.7500	25.3500	20.6000	24.3800	+1.583%	96	839	-63.495%
2025-05-22	14.3500	27.5000	14.3500	24.0000	+65.860%	201	839	-62.917%
2025-05-21	17.7500	17.7500	14.4700	14.4700	-3.981%	18	869	-38.493%
2025-05-20	15.0400	16.0000	14.7100	15.0700	+0.803%	58	860	-40.942%
2025-05-16	14.1700	14.9600	13.6400	14.9500	+11.484%	90	831	-40.468%
2025-05-15	14.0000	14.1500	13.4100	13.4100	-6.551%	50	811	-33.632%
2025-05-14	15.1000	15.1000	14.3500	14.3500	+4.974%	4	771	-37.979%
2025-05-13	14.5000	14.5500	13.4500	13.6700	+1.184%	8	771	-34.894%
2025-05-12	14.9500	14.9500	13.5100	13.5100	-0.442%	6	764	-34.123%
2025-05-09	13.6800	13.6800	13.5000	13.5700	+0.593%	10	763	-34.414%
2025-05-08	12.3000	14.2000	12.3000	13.4900	+15.794%	19	759	-34.025%
2025-05-07	12.1000	12.1000	10.9000	11.6500	-2.917%	10	745	-23.605%
2025-05-02	11.6000	13.2500	11.6000	12.0000	+11.214%	32	739	-25.833%
2025-05-01	10.7900	10.7900	10.7900	10.7900	-6.174%	15	751	-17.516%
2025-04-29	12.2000	12.2000	11.1800	11.5000	-9.449%	13	751	-22.609%
2025-04-25	12.7500	12.7500	11.4000	12.7000	+10.917%	16	750	-29.921%
2025-04-24	12.1000	12.4000	11.2800	11.4500	+12.919%	97	748	-22.271%
2025-04-23	10.6000	10.6000	10.1400	10.1400	+4.752%	4	767	-12.229%
2025-04-22	9.6800	9.6800	9.6800	9.6800	+9.379%	8	769	-8.058%
2025-04-21	9.6000	9.6000	8.8500	8.8500	-7.716%	25	769	+0.565%
2025-04-17	9.5900	9.5900	9.5900	9.5900	+6.556%	1	743	-7.195%
2025-04-16	9.1000	10.0000	9.0000	9.0000	-11.765%	8	743	-1.111%
2025-04-15	9.2500	10.2000	9.2500	10.2000	+3.030%	3	741	-12.745%
2025-04-14	9.9000	9.9000	9.9000	9.9000	-3.883%	1	740	-10.101%
2025-04-11	11.2600	11.2600	9.7500	10.3000	-0.962%	18	740	-13.592%
2025-04-10	10.7800	10.8000	10.4000	10.4000	-5.540%	7	747	-14.423%
2025-04-09	8.1500	11.0100	8.1500	11.0100	+13.272%	12	744	-19.164%
2025-04-08	9.5000	9.7200	9.5000	9.7200	+7.403%	3	747	-8.436%
2025-04-07	6.5500	9.2000	6.5500	9.0500	+22.132%	17	750	-1.657%
2025-04-04	8.0000	8.0000	6.8000	7.4100	-13.333%	48	759	+20.108%

.dark-mode .MsMHP1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MsMHP1{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115C40IONQ Jan 15 2027 40.00 Call (IONQ270115C00040000)option OPRA

IONQ20270115C40
IONQ Jan 15 2027 40.00 Call (IONQ270115C00040000)
option OPRA