Dark

IONQ20270115C45
IONQ Jan 15 2027 45.00 Call (IONQ270115C00045000)
option OPRA

EOD

Aug 5, 2026

8.95-7.254%(-0.70)228

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	9.7000	9.7000	8.4000	8.9500	-7.254%	228	3,586	0.000%
2026-08-04	9.3000	9.8500	8.5500	9.6500	+13.130%	240	3,564	-7.254%
2026-08-03	6.5000	8.8000	6.5000	8.5300	+21.857%	75	3,333	+4.924%
2026-07-31	7.0000	7.0000	6.4500	7.0000	+5.581%	117	3,347	+27.857%
2026-07-30	5.8600	6.6300	5.8600	6.6300	+21.651%	452	3,363	+34.992%
2026-07-29	5.5900	5.5900	5.0500	5.4500	-6.838%	430	3,548	+64.220%
2026-07-28	5.1500	5.9300	5.1500	5.8500	-10.687%	26	3,646	+52.991%
2026-07-27	6.2500	7.3500	6.2500	6.5500	+20.183%	163	3,642	+36.641%
2026-07-24	5.8500	6.0000	5.3000	5.4500	-10.656%	22	3,499	+64.220%
2026-07-23	6.1000	6.3000	5.8800	6.1000	-6.870%	29	3,490	+46.721%
2026-07-22	7.1000	7.1000	6.5000	6.5500	-2.963%	23	3,485	+36.641%
2026-07-21	6.6800	6.9700	6.6000	6.7500	+3.053%	93	3,471	+32.593%
2026-07-20	6.9800	7.0000	6.3600	6.5500	-1.504%	66	3,426	+36.641%
2026-07-17	6.5200	6.6600	6.0000	6.6500	-0.746%	26	3,389	+34.586%
2026-07-16	7.0000	7.1000	6.6000	6.7000	-13.660%	32	3,387	+33.582%
2026-07-15	8.6500	8.6500	7.5200	7.7600	-13.778%	27	3,368	+15.335%
2026-07-14	9.3500	9.3500	8.6400	9.0000	+4.651%	16	3,371	-0.556%
2026-07-13	10.5400	10.5400	8.6000	8.6000	-22.313%	33	3,373	+4.070%
2026-07-10	12.0300	12.0300	11.0000	11.0700	-13.380%	37	3,371	-19.151%
2026-07-09	13.3000	13.3000	12.5800	12.7800	+0.868%	27	3,358	-29.969%
2026-07-08	13.0000	13.0000	12.0000	12.6700	-2.162%	24	3,351	-29.361%
2026-07-07	14.0500	14.0500	12.6000	12.9500	-17.568%	49	3,343	-30.888%
2026-07-06	16.7500	17.1000	15.7100	15.7100	+2.013%	7	3,304	-43.030%
2026-07-02	17.0000	18.0500	15.4000	15.4000	-20.700%	817	2,618	-41.883%
2026-07-01	19.3500	19.5000	19.3500	19.4200	-0.257%	3	2,618	-53.913%
2026-06-29	17.7500	19.4700	17.7500	19.4700	+11.512%	25	2,617	-54.032%
2026-06-25	19.7000	19.7000	17.4600	17.4600	-8.105%	11	2,622	-48.740%
2026-06-24	21.1500	21.1500	19.0000	19.0000	-17.355%	22	2,616	-52.895%
2026-06-23	25.0200	25.0200	22.9900	22.9900	-4.882%	2	2,637	-61.070%
2026-06-22	21.8800	24.3500	21.8800	24.1700	+15.923%	17	2,638	-62.971%
2026-06-18	19.7100	20.8500	19.6100	20.8500	-2.797%	10	2,601	-57.074%
2026-06-17	21.5000	21.5000	21.4500	21.4500	-7.062%	51	2,601	-58.275%
2026-06-16	24.4200	24.4200	23.0500	23.0800	-14.041%	8	2,601	-61.222%
2026-06-15	26.7800	26.8500	26.7800	26.8500	+18.648%	26	2,600	-66.667%
2026-06-12	23.1300	23.7000	22.6300	22.6300	-6.949%	3	2,616	-60.451%
2026-06-11	21.8500	24.3200	21.5500	24.3200	+1.081%	3	2,614	-63.199%
2026-06-10	25.5100	25.5100	24.0600	24.0600	+7.411%	21	2,613	-62.801%
2026-06-09	21.0400	22.5400	21.0000	22.4000	-17.798%	7	2,608	-60.045%
2026-06-08	24.7000	28.7500	24.7000	27.2500	+24.033%	32	2,609	-67.156%
2026-06-05	26.7500	26.7500	21.9700	21.9700	-24.241%	76	2,612	-59.263%
2026-06-04	29.0000	29.0000	29.0000	29.0000	-8.199%	23	2,646	-69.138%
2026-06-03	32.4800	36.5000	31.5900	31.5900	-6.538%	18	2,646	-71.668%
2026-06-02	34.5400	35.1000	32.9500	33.8000	+1.046%	19	2,643	-73.521%
2026-06-01	32.1000	35.0000	32.1000	33.4500	-1.327%	25	2,646	-73.244%
2026-05-29	32.9400	33.9000	30.9500	33.9000	+0.148%	40	2,645	-73.599%
2026-05-28	29.3000	34.8500	29.3000	33.8500	+14.088%	60	2,633	-73.560%
2026-05-27	25.1900	30.5400	25.1900	29.6700	+6.919%	22	2,635	-69.835%
2026-05-26	28.7100	28.7100	25.8500	27.7500	-0.857%	50	2,633	-67.748%
2026-05-22	24.3100	30.0000	24.3100	27.9900	+19.106%	209	2,631	-68.024%
2026-05-21	20.3800	25.8000	20.1200	23.5000	+24.076%	66	2,642	-61.915%
2026-05-20	16.1700	18.9400	16.1700	18.9400	+29.726%	12	2,642	-52.746%
2026-05-19	15.3700	15.3700	14.1500	14.6000	-10.429%	48	2,645	-38.699%
2026-05-18	18.3500	18.3500	15.7500	16.3000	-14.436%	30	2,645	-45.092%
2026-05-15	20.0000	20.0000	19.0000	19.0500	-17.354%	23	2,645	-53.018%
2026-05-14	21.1700	23.3700	21.1000	23.0500	+7.559%	37	2,623	-61.171%
2026-05-13	21.8700	21.8700	20.1500	21.4300	-2.591%	24	2,631	-58.236%
2026-05-12	23.5000	25.0000	19.6000	22.0000	-5.376%	68	2,631	-59.318%
2026-05-11	16.7500	24.0000	16.7500	23.2500	+37.006%	139	2,631	-61.505%
2026-05-08	16.4700	16.9700	14.5000	16.9700	+13.512%	119	2,657	-47.260%
2026-05-07	18.0500	18.9500	14.9500	14.9500	-25.806%	83	2,590	-40.134%
2026-05-06	17.0000	20.5000	17.0000	20.1500	+22.492%	266	2,563	-55.583%
2026-05-05	15.0000	16.6000	14.6000	16.4500	+7.869%	29	2,536	-45.593%
2026-05-04	15.3200	16.8200	14.9300	15.2500	+2.694%	156	2,536	-41.311%
2026-05-01	13.6400	15.1500	13.1600	14.8500	+5.619%	67	2,574	-39.731%
2026-04-30	12.3600	14.6000	12.3600	14.0600	+16.972%	78	2,574	-36.344%
2026-04-29	12.7000	12.7000	11.2000	12.0200	-8.939%	96	2,536	-25.541%
2026-04-28	12.8200	13.6000	12.8200	13.2000	-3.650%	38	2,517	-32.197%
2026-04-27	12.4500	13.7000	11.9500	13.7000	+5.385%	22	2,501	-34.672%
2026-04-24	13.0100	13.3500	11.9500	13.0000	-1.515%	114	2,509	-31.154%
2026-04-23	15.7600	16.1000	12.4000	13.2000	-18.367%	103	2,446	-32.197%
2026-04-22	16.3000	17.0000	15.5000	16.1700	+6.733%	56	2,431	-44.651%
2026-04-21	16.5700	17.3000	15.1200	15.1500	-9.009%	57	2,418	-40.924%
2026-04-20	15.0800	16.7500	14.3900	16.6500	+10.631%	274	2,418	-46.246%
2026-04-17	14.0000	15.1000	13.6000	15.0500	+5.098%	151	2,378	-40.532%
2026-04-16	14.1500	14.7700	12.3500	14.3200	+9.313%	304	2,364	-37.500%
2026-04-15	10.5500	13.6500	10.5500	13.1000	+49.714%	588	2,399	-31.679%
2026-04-14	6.0000	8.7500	5.9000	8.7500	+80.412%	219	2,425	+2.286%
2026-04-13	4.3500	4.8500	4.3500	4.8500	+5.435%	8	2,309	+84.536%
2026-04-10	4.5000	4.9200	4.5000	4.6000	+8.235%	14	2,305	+94.565%
2026-04-09	4.5500	4.6500	4.2500	4.2500	-7.609%	98	2,306	+110.588%
2026-04-08	4.6000	4.8300	4.6000	4.6000	+4.545%	20	2,215	+94.565%
2026-04-07	4.2000	4.4000	4.2000	4.4000	-8.333%	10	2,210	+103.409%
2026-04-06	5.3200	5.5000	4.8000	4.8000	-4.000%	40	2,215	+86.458%
2026-04-02	4.1000	5.0000	4.1000	5.0000	+14.943%	65	2,190	+79.000%
2026-04-01	5.0300	5.0500	4.3500	4.3500	-1.136%	112	2,190	+105.747%
2026-03-31	4.5900	4.6200	4.2500	4.4000	+15.183%	16	2,117	+103.409%
2026-03-30	4.0700	4.3000	3.8000	3.8200	-16.776%	29	2,112	+134.293%
2026-03-27	5.1400	5.1400	4.5000	4.5900	-13.559%	27	2,118	+94.989%
2026-03-26	5.9200	5.9200	5.3100	5.3100	-18.433%	34	2,111	+68.550%
2026-03-25	7.0000	7.2500	6.3000	6.5100	-2.105%	43	2,100	+37.481%
2026-03-24	6.5600	6.6500	6.5600	6.6500	-4.728%	2	2,106	+34.586%
2026-03-23	6.2400	6.9800	6.2400	6.9800	+17.311%	14	2,104	+28.223%
2026-03-20	6.2300	6.5700	5.9500	5.9500	-11.852%	100	2,101	+50.420%
2026-03-19	6.1500	6.8000	6.0500	6.7500	-3.846%	28	2,091	+32.593%
2026-03-18	6.5000	7.0200	6.5000	7.0200	-3.172%	54	2,094	+27.493%
2026-03-17	7.5000	7.5000	7.2500	7.2500	-4.101%	2	2,098	+23.448%
2026-03-16	7.6800	7.6800	7.0300	7.5600	-6.320%	32	2,098	+18.386%
2026-03-13	7.9000	8.0700	7.9000	8.0700	+4.805%	8	2,081	+10.905%
2026-03-12	8.0000	8.1500	7.7000	7.7000	-4.348%	6	2,085	+16.234%
2026-03-11	8.1000	8.6100	8.0500	8.0500	-5.848%	19	2,083	+11.180%
2026-03-10	9.0500	9.5500	7.8000	8.5500	+1.665%	67	2,084	+4.678%
2026-03-09	8.5500	8.6000	8.4100	8.4100	+3.190%	23	2,035	+6.421%
2026-03-06	9.9900	9.9900	8.1500	8.1500	-4.118%	14	2,057	+9.816%
2026-03-05	9.3500	9.3500	8.4000	8.5000	-11.366%	45	2,055	+5.294%
2026-03-04	10.2800	10.2800	9.5900	9.5900	-10.541%	15	2,055	-6.674%
2026-03-02	10.5200	10.7200	10.1900	10.7200	+5.929%	20	2,053	-16.511%
2026-02-27	11.2000	11.3100	10.1200	10.1200	-20.063%	20	2,062	-11.561%
2026-02-26	11.2000	13.1900	11.2000	12.6600	+47.897%	84	2,068	-29.305%
2026-02-25	8.5600	8.5600	8.5600	8.5600	+20.225%	1	2,072	+4.556%
2026-02-24	6.4000	7.1800	6.4000	7.1200	-0.420%	12	2,072	+25.702%
2026-02-23	7.0000	7.1500	6.6000	7.1500	-8.333%	39	2,071	+25.175%
2026-02-20	8.2000	8.2000	7.8000	7.8000	-4.645%	82	2,052	+14.744%
2026-02-19	8.1200	8.1800	7.8300	8.1800	-7.987%	11	2,050	+9.413%
2026-02-18	8.2500	8.8900	8.2500	8.8900	+0.452%	5	2,047	+0.675%
2026-02-17	7.6500	8.8500	7.6500	8.8500	+0.797%	34	2,046	+1.130%
2026-02-13	8.2000	8.9300	8.2000	8.7800	+16.291%	14	2,034	+1.936%
2026-02-12	7.7000	7.9200	7.4500	7.5500	-14.205%	898	2,034	+18.543%
2026-02-11	10.0000	10.0000	8.4500	8.8000	-7.368%	10	2,124	+1.705%
2026-02-10	10.0000	10.0000	9.5000	9.5000	0.000%	6	2,127	-5.789%
2026-02-09	9.2000	9.8500	9.2000	9.5000	-2.764%	9	2,127	-5.789%
2026-02-06	8.1500	10.1000	8.1500	9.7700	+32.027%	513	2,132	-8.393%
2026-02-05	8.9000	9.4000	7.4000	7.4000	-28.155%	229	1,719	+20.946%
2026-02-04	10.3500	10.8000	8.5000	10.3000	-1.905%	50	1,607	-13.107%
2026-02-03	11.0000	11.0000	10.5000	10.5000	-4.545%	14	1,582	-14.762%
2026-02-02	12.4000	12.4000	11.0000	11.0000	-5.579%	37	1,573	-18.636%
2026-01-30	13.0000	13.2000	11.6500	11.6500	-16.187%	29	1,553	-23.176%
2026-01-29	15.5000	15.6000	13.6000	13.9000	-15.758%	29	1,535	-35.612%
2026-01-28	15.7000	16.5000	15.7000	16.5000	+3.774%	24	1,529	-45.758%
2026-01-27	14.6500	16.5000	14.0000	15.9000	+9.655%	35	1,530	-43.711%
2026-01-26	18.6000	19.4500	14.2000	14.5000	-14.706%	1,120	1,514	-38.276%
2026-01-23	17.6500	18.3000	17.0000	17.0000	-9.430%	8	2,197	-47.353%
2026-01-22	18.4500	18.7700	17.8000	18.7700	+3.132%	9	2,192	-52.318%
2026-01-21	18.5000	18.5000	16.8500	18.2000	-12.626%	14	2,187	-50.824%
2026-01-20	17.9500	22.2500	17.9500	20.8300	+3.632%	68	2,180	-57.033%
2026-01-16	17.8000	20.1000	17.8000	20.1000	+12.416%	6	2,133	-55.473%
2026-01-15	19.4000	19.4000	17.8800	17.8800	-3.089%	38	2,133	-49.944%
2026-01-14	17.8500	18.5000	17.8500	18.4500	-3.555%	4	2,113	-51.491%
2026-01-13	20.4800	20.4800	18.2000	19.1300	+0.684%	12	2,114	-53.215%
2026-01-09	20.9000	20.9000	19.0000	19.0000	-3.700%	16	2,104	-52.895%
2026-01-08	19.1100	20.4500	19.1100	19.7300	+1.440%	6	2,105	-54.638%
2026-01-07	19.9500	20.4300	19.2000	19.4500	-1.118%	10	2,103	-53.985%
2026-01-06	18.4500	19.6700	17.9500	19.6700	+4.628%	52	2,107	-54.499%
2026-01-05	17.0000	19.5500	17.0000	18.8000	+13.939%	22	2,107	-52.394%
2026-01-02	15.7500	16.6000	15.2000	16.5000	+6.109%	13	2,102	-45.758%
2025-12-31	16.6300	17.0000	15.5500	15.5500	-3.894%	31	2,087	-42.444%
2025-12-30	16.6000	17.1000	16.1800	16.1800	-0.736%	53	2,087	-44.685%
2025-12-29	17.1300	17.1300	15.6100	16.3000	-2.687%	8	2,041	-45.092%
2025-12-26	18.2800	18.2800	16.5700	16.7500	-20.238%	56	2,036	-46.567%
2025-12-23	22.5000	22.5000	21.0000	21.0000	-10.371%	15	2,003	-57.381%
2025-12-22	22.3200	23.4300	22.3200	23.4300	+24.495%	4	2,001	-61.801%
2025-12-19	18.3000	18.8200	18.0800	18.8200	+7.604%	10	2,003	-52.444%
2025-12-18	17.9000	18.2700	17.4900	17.4900	+0.229%	14	1,994	-48.828%
2025-12-17	20.4400	20.5000	17.4500	17.4500	-10.144%	24	1,983	-48.711%
2025-12-16	18.5000	19.4200	18.4600	19.4200	+16.427%	24	1,964	-53.913%
2025-12-15	19.9000	19.9000	16.6800	16.6800	-22.742%	15	1,967	-46.343%
2025-12-12	21.5900	21.5900	21.5900	21.5900	+0.747%	1	1,971	-58.546%
2025-12-11	21.3500	21.4300	21.3500	21.4300	-4.116%	3	1,970	-58.236%
2025-12-10	22.1000	22.3500	22.1000	22.3500	-2.529%	3	1,968	-59.955%
2025-12-09	23.9000	24.0100	22.7500	22.9300	-0.087%	14	1,968	-60.968%
2025-12-05	22.4900	22.9500	21.4400	22.9500	-5.165%	4	1,960	-61.002%
2025-12-04	20.3200	24.7000	20.3200	24.2000	+33.850%	42	1,959	-63.017%
2025-12-03	18.2100	18.3900	18.0800	18.0800	-4.085%	12	1,977	-50.498%
2025-12-02	19.2300	20.4000	18.8500	18.8500	-0.789%	12	1,971	-52.520%
2025-12-01	20.3000	20.3000	19.0000	19.0000	-7.901%	8	1,969	-52.895%
2025-11-28	19.9500	21.5500	19.9500	20.6300	+5.201%	9	1,962	-56.617%
2025-11-26	20.1700	20.1700	18.5000	19.6100	+1.082%	9	1,950	-54.360%
2025-11-25	18.4800	19.4500	18.3500	19.4000	-0.360%	7	1,950	-53.866%
2025-11-24	17.9000	19.8000	16.5000	19.4700	+24.013%	77	1,946	-54.032%
2025-11-21	16.4500	17.1800	14.0500	15.7000	-1.875%	69	1,927	-42.994%
2025-11-20	20.9000	20.9000	16.0000	16.0000	-22.027%	57	1,904	-44.063%
2025-11-19	20.7000	20.7000	20.5200	20.5200	-5.438%	6	1,884	-56.384%
2025-11-18	21.2000	22.0500	21.2000	21.7000	+8.014%	14	1,882	-58.756%
2025-11-17	19.6000	21.5400	19.6000	20.0900	-1.808%	32	1,883	-55.450%
2025-11-14	17.6900	21.5000	17.6900	20.4600	+10.774%	18	1,865	-56.256%
2025-11-13	21.0000	21.0000	18.0000	18.4700	-16.839%	127	1,867	-51.543%
2025-11-12	24.5000	24.5000	22.0000	22.2100	-12.559%	12	1,838	-59.703%
2025-11-11	26.3900	26.3900	25.4000	25.4000	-4.869%	9	1,830	-64.764%
2025-11-10	27.0000	27.1600	26.0000	26.7000	-9.492%	64	1,828	-66.479%
2025-11-07	24.2000	29.5000	23.4800	29.5000	+5.735%	20	1,794	-69.661%
2025-11-06	27.4000	27.9000	27.4000	27.9000	+1.528%	4	1,794	-67.921%
2025-11-05	25.3800	27.4800	25.0500	27.4800	+7.934%	14	1,792	-67.431%
2025-11-04	28.0000	28.0000	25.0200	25.4600	-12.207%	6	1,790	-64.847%
2025-11-03	30.5500	30.5500	27.7000	29.0000	-5.383%	12	1,787	-69.138%
2025-10-31	32.7000	32.7000	30.6500	30.6500	-1.225%	16	1,787	-70.799%
2025-10-30	30.2000	31.4900	30.2000	31.0300	-1.492%	9	1,773	-71.157%
2025-10-29	30.0000	31.8000	30.0000	31.5000	+9.565%	27	1,770	-71.587%
2025-10-28	32.5000	34.0000	28.7500	28.7500	-14.714%	28	1,772	-68.870%
2025-10-27	34.0000	34.0000	33.0200	33.7100	+8.567%	25	1,795	-73.450%
2025-10-24	33.0000	33.0000	31.0500	31.0500	+1.404%	13	1,795	-71.176%
2025-10-23	30.1900	33.0000	29.7500	30.6200	+15.547%	20	1,795	-70.771%
2025-10-22	29.0000	29.0000	24.4000	26.5000	-9.525%	349	1,801	-66.226%
2025-10-21	30.7000	30.7000	29.2900	29.2900	-1.744%	5	2,141	-69.443%
2025-10-20	33.5300	33.5300	29.8100	29.8100	-5.665%	12	2,144	-69.977%
2025-10-17	33.6000	33.6000	31.6000	31.6000	-12.538%	7	2,137	-71.677%
2025-10-16	39.9500	39.9500	35.8900	36.1300	-13.874%	14	2,142	-75.228%
2025-10-15	43.7600	43.7600	41.0000	41.9500	-7.964%	8	2,147	-78.665%
2025-10-14	45.3800	45.5800	45.3800	45.5800	-10.045%	2	2,151	-80.364%
2025-10-13	45.3700	51.1600	45.3700	50.6700	+16.216%	67	2,153	-82.337%
2025-10-10	41.5000	43.6000	40.3500	43.6000	+1.537%	10	2,217	-79.472%
2025-10-09	43.0000	43.0000	42.5000	42.9400	+2.238%	6	2,227	-79.157%
2025-10-08	46.0000	46.0000	41.7800	42.0000	-11.205%	10	2,229	-78.690%
2025-10-07	47.7000	49.5900	44.6500	47.3000	+2.826%	46	2,257	-81.078%
2025-10-06	40.6500	46.2200	40.5000	46.0000	+11.380%	47	2,257	-80.543%
2025-10-03	38.6300	41.3000	38.6300	41.3000	+11.531%	25	2,281	-78.329%
2025-10-02	32.8500	37.0300	32.8500	37.0300	+15.394%	44	2,302	-75.830%
2025-10-01	30.7500	33.1500	30.0000	32.0900	+4.869%	23	2,321	-72.110%
2025-09-30	31.5200	32.2600	30.4400	30.6000	-7.553%	15	2,321	-70.752%
2025-09-29	35.9400	36.3000	32.7000	33.1000	-8.765%	26	2,321	-72.961%
2025-09-26	36.2800	36.2800	36.2800	36.2800	-4.148%	2	2,312	-75.331%
2025-09-25	39.5000	40.1500	35.9000	37.8500	-13.722%	149	2,314	-76.354%
2025-09-24	43.1500	43.8700	39.2500	43.8700	+5.330%	53	2,369	-79.599%
2025-09-23	41.0000	43.0000	40.9000	41.6500	+4.229%	18	2,392	-78.511%
2025-09-22	36.2700	40.8000	35.0100	39.9600	+4.607%	65	2,404	-77.603%
2025-09-19	37.6700	38.6500	37.2300	38.2000	+11.208%	61	2,446	-76.571%
2025-09-18	35.1500	38.0000	34.3500	34.3500	0.000%	75	2,425	-73.945%
2025-09-17	31.5300	34.8500	30.8000	34.3500	+12.439%	202	2,461	-73.945%
2025-09-16	27.4100	30.9000	26.2600	30.5500	+9.734%	244	2,412	-70.704%
2025-09-15	25.8000	28.0000	25.3900	27.8400	+19.485%	139	2,512	-67.852%
2025-09-12	18.0000	24.8500	18.0000	23.3000	+32.011%	259	2,524	-61.588%
2025-09-11	15.3300	17.8000	15.2800	17.6500	+12.924%	84	2,598	-49.292%
2025-09-10	16.0000	16.0600	15.3500	15.6300	+0.514%	54	2,630	-42.738%
2025-09-09	13.8800	15.7000	13.6500	15.5500	+13.091%	88	2,656	-42.444%
2025-09-08	14.3500	14.3500	13.0600	13.7500	-1.786%	96	2,715	-34.909%
2025-09-05	14.0500	14.2200	13.5000	14.0000	-2.098%	28	2,681	-36.071%
2025-09-04	14.3800	14.5500	13.8600	14.3000	+5.147%	64	2,689	-37.413%
2025-09-03	14.7300	14.7500	13.3800	13.6000	-9.273%	58	2,684	-34.191%
2025-09-02	13.5800	14.9900	13.5800	14.9900	+3.024%	65	2,642	-40.294%
2025-08-29	14.7800	15.0000	14.3600	14.5500	-4.528%	42	2,576	-38.488%
2025-08-28	14.6300	15.6100	14.4700	15.2400	+8.085%	79	2,576	-41.273%
2025-08-27	13.9800	14.8000	13.9000	14.1000	+5.539%	52	2,589	-36.525%
2025-08-26	13.3600	13.6500	13.3600	13.3600	+7.051%	79	2,571	-33.009%
2025-08-25	12.6500	12.6500	12.4800	12.4800	-4.000%	2	2,505	-28.285%
2025-08-22	11.2500	13.0000	11.2500	13.0000	+13.142%	66	2,504	-31.154%
2025-08-21	12.0000	12.0000	11.3000	11.4900	-0.087%	14	2,449	-22.106%
2025-08-20	11.3000	11.5000	10.3700	11.5000	-2.542%	74	2,451	-22.174%
2025-08-19	13.1600	13.1600	11.8000	11.8000	-13.553%	10	2,421	-24.153%
2025-08-18	13.4100	13.7300	13.4000	13.6500	-1.444%	14	2,421	-34.432%
2025-08-15	13.9000	13.9000	13.5000	13.8500	-2.943%	36	2,422	-35.379%
2025-08-14	13.7500	14.3000	13.3000	14.2700	-3.711%	28	2,426	-37.281%
2025-08-13	15.5600	15.6000	14.3900	14.8200	-7.317%	135	2,429	-39.609%
2025-08-12	17.2500	17.2500	15.8000	15.9900	-9.354%	102	2,324	-44.028%
2025-08-11	15.6000	18.5000	14.9900	17.6400	+13.806%	149	2,290	-49.263%
2025-08-08	15.1500	15.5000	15.0000	15.5000	+10.399%	41	2,278	-42.258%
2025-08-07	13.5500	15.2500	13.0500	14.0400	-5.772%	97	2,283	-36.254%
2025-08-06	16.3000	16.3000	14.9000	14.9000	-5.696%	102	2,274	-39.933%
2025-08-05	14.5400	15.8000	14.5400	15.8000	+12.057%	38	2,236	-43.354%
2025-08-04	13.6500	15.2500	13.6500	14.1000	+5.776%	47	2,230	-36.525%
2025-08-01	13.0000	14.0500	12.8000	13.3300	-9.627%	21	2,202	-32.858%
2025-07-31	15.5900	15.9000	14.5800	14.7500	+2.787%	83	2,196	-39.322%
2025-07-30	15.4700	15.7400	14.1700	14.3500	-6.999%	82	2,207	-37.631%
2025-07-29	17.1000	17.1600	15.0000	15.4300	-5.163%	90	2,202	-41.996%
2025-07-28	17.9300	17.9300	15.8000	16.2700	-4.181%	94	2,176	-44.991%
2025-07-25	18.0500	18.0500	16.8500	16.9800	-4.660%	118	2,161	-47.291%
2025-07-24	17.2500	18.3500	17.2000	17.8100	+2.063%	40	2,152	-49.747%
2025-07-23	16.8400	17.4500	16.2800	17.4500	+4.742%	254	2,122	-48.711%
2025-07-22	17.6500	17.8500	16.0500	16.6600	-9.848%	197	2,122	-46.279%
2025-07-21	19.9500	20.5000	18.4000	18.4800	-6.761%	37	2,084	-51.569%
2025-07-18	18.1900	20.5800	18.1900	19.8200	+7.135%	160	2,067	-54.844%
2025-07-17	17.8500	18.7000	17.4600	18.5000	+3.583%	85	1,941	-51.622%
2025-07-16	18.1500	18.1500	15.9900	17.8600	+7.010%	92	1,931	-49.888%
2025-07-15	17.5000	17.5000	16.2500	16.6900	-1.359%	72	1,944	-46.375%
2025-07-14	17.2500	17.2500	16.1500	16.9200	-0.471%	126	1,917	-47.104%
2025-07-11	19.5000	19.5000	17.0000	17.0000	-15.212%	66	1,863	-47.353%
2025-07-10	19.5000	20.2800	19.5000	20.0500	+1.365%	16	1,829	-55.362%
2025-07-09	20.5400	21.2000	19.3700	19.7800	+2.169%	47	1,835	-54.752%
2025-07-08	20.4500	21.2000	19.3600	19.3600	-0.820%	116	1,811	-53.771%
2025-07-07	21.0000	21.0000	18.3000	19.5200	+1.667%	115	1,803	-54.150%
2025-07-03	19.8800	20.7500	18.5000	19.2000	-2.290%	86	1,806	-53.385%
2025-07-02	17.4100	19.6500	16.4900	19.6500	+20.923%	36	1,806	-54.453%
2025-07-01	17.6600	17.6600	15.5000	16.2500	-12.019%	54	1,807	-44.923%
2025-06-30	17.0000	19.1900	17.0000	18.4700	+19.702%	70	1,799	-51.543%
2025-06-27	17.0000	17.0800	15.4300	15.4300	-8.427%	12	1,783	-41.996%
2025-06-26	15.7500	17.0300	15.7500	16.8500	+11.221%	122	1,775	-46.884%
2025-06-25	16.5000	16.5000	15.1500	15.1500	-10.408%	62	1,842	-40.924%
2025-06-24	18.2300	18.2300	16.7500	16.9100	-0.236%	37	1,813	-47.073%
2025-06-23	16.2700	16.9500	15.0000	16.9500	-2.586%	48	1,832	-47.198%
2025-06-20	16.8500	17.8300	16.3400	17.4000	+2.655%	68	1,833	-48.563%
2025-06-18	16.1000	16.9500	15.9500	16.9500	+4.889%	83	1,878	-47.198%
2025-06-17	16.2100	16.4000	15.3300	16.1600	-1.823%	101	1,878	-44.616%
2025-06-16	16.0500	16.5500	15.9000	16.4600	+1.605%	67	1,844	-45.626%
2025-06-13	16.5500	17.5000	16.0500	16.2000	-4.706%	66	1,852	-44.753%
2025-06-12	18.3600	18.3600	17.0000	17.0000	-2.857%	24	1,848	-47.353%
2025-06-11	18.7000	20.0000	17.2400	17.5000	-1.961%	111	1,838	-48.857%
2025-06-10	18.0000	20.6500	17.5600	17.8500	+2.586%	43	1,751	-49.860%
2025-06-09	18.7800	19.1000	17.4000	17.4000	+0.870%	68	1,721	-48.563%
2025-06-06	14.9300	17.2500	14.9300	17.2500	+15.000%	2,090	1,694	-48.116%
2025-06-05	15.9000	17.0000	14.5500	15.0000	-11.765%	1,199	1,089	-40.333%
2025-06-04	17.2000	17.3600	16.2000	17.0000	-2.802%	755	1,403	-47.353%
2025-06-03	18.0000	18.0000	17.4900	17.4900	-2.833%	38	679	-48.828%
2025-06-02	18.2200	18.2200	17.1400	18.0000	+0.167%	16	662	-50.278%
2025-05-30	18.6500	18.6500	17.9000	17.9700	-10.641%	48	659	-50.195%
2025-05-29	22.7500	22.7500	20.1100	20.1100	-17.582%	51	646	-55.495%
2025-05-28	21.9500	24.5300	21.9500	24.4000	+2.737%	70	607	-63.320%
2025-05-27	22.3000	23.7500	21.3000	23.7500	+5.556%	47	625	-62.316%
2025-05-23	20.5200	24.0000	20.5200	22.5000	-3.226%	166	579	-60.222%
2025-05-22	15.5000	25.5900	15.5000	23.2500	+74.812%	140	579	-61.505%
2025-05-21	14.5100	14.5100	13.3000	13.3000	-2.278%	3	510	-32.707%
2025-05-20	13.6100	13.6100	13.6100	13.6100	+1.190%	2	512	-34.240%
2025-05-19	13.8000	13.8000	13.2000	13.4500	+3.462%	6	512	-33.457%
2025-05-16	13.0000	13.0000	13.0000	13.0000	+4.000%	2	506	-31.154%
2025-05-15	12.5000	12.5000	12.5000	12.5000	+0.806%	10	506	-28.400%
2025-05-14	13.3200	13.3200	12.4000	12.4000	+5.983%	6	496	-27.823%
2025-05-09	11.7000	11.7000	11.7000	11.7000	-9.161%	4	500	-23.504%
2025-05-08	11.5000	12.8800	11.1800	12.8800	+16.878%	5	500	-30.512%
2025-05-07	10.6800	11.0200	10.6800	11.0200	+4.952%	5	498	-18.784%
2025-05-06	10.5000	10.5000	10.5000	10.5000	-7.652%	1	495	-14.762%
2025-05-05	11.5700	11.5700	11.3700	11.3700	-7.032%	2	495	-21.284%
2025-05-02	11.7400	12.5200	11.6800	12.2300	+24.923%	76	493	-26.819%
2025-05-01	9.7900	9.7900	9.7900	9.7900	-4.207%	1	479	-8.580%
2025-04-29	10.2200	10.2200	10.2200	10.2200	-1.256%	5	479	-12.427%
2025-04-28	10.1300	10.3500	10.0500	10.3500	-5.909%	8	482	-13.527%
2025-04-25	11.0000	11.0000	11.0000	11.0000	+5.769%	30	480	-18.636%
2025-04-24	11.0000	11.0000	10.3000	10.4000	+6.667%	17	480	-13.942%
2025-04-23	10.0000	10.0000	9.7000	9.7500	+8.333%	18	481	-8.205%
2025-04-22	9.0000	9.0000	9.0000	9.0000	+11.111%	1	467	-0.556%
2025-04-21	8.2000	8.2000	8.0000	8.1000	-10.695%	5	467	+10.494%
2025-04-14	9.2000	9.4500	9.0700	9.0700	-9.300%	17	470	-1.323%
2025-04-11	10.0000	10.0000	10.0000	10.0000	+0.604%	4	468	-10.500%
2025-04-10	9.8000	9.9400	9.8000	9.9400	-2.549%	2	466	-9.960%
2025-04-09	10.2000	10.2000	10.2000	10.2000	+56.923%	5	464	-12.255%
2025-04-08	8.6000	8.9000	6.5000	6.5000	-13.333%	6	466	+37.692%
2025-04-07	6.1000	8.3000	6.1000	7.5000	+12.613%	6	466	+19.333%
2025-04-04	6.8500	6.8500	6.3000	6.6600	-15.375%	38	468	+34.384%
2025-04-03	7.8000	7.8700	7.8000	7.8700	-12.556%	2	470	+13.723%
2025-04-02	8.6500	9.0000	8.4500	9.0000	+29.125%	9	470	-0.556%
2025-03-31	6.9500	6.9700	6.9500	6.9700	-13.951%	11	467	+28.407%
2025-03-28	8.1000	8.1000	8.1000	8.1000	-8.059%	2	467	+10.494%
2025-03-26	8.8100	8.8100	8.8100	8.8100	-0.113%	5	467	+1.589%
2025-03-24	8.8200	8.8200	8.8200	8.8200	+3.765%	10	462	+1.474%
2025-03-20	7.8300	8.5000	7.7900	8.5000	+11.111%	20	462	+5.294%
2025-03-19	7.6500	7.6500	7.6500	7.6500	+2.000%	10	458	+16.993%
2025-03-18	7.5000	7.5000	7.5000	7.5000	-11.765%	1	449	+19.333%
2025-03-17	8.5000	8.5000	8.5000	8.5000	+2.286%	5	448	+5.294%
2025-03-14	7.4000	8.6000	7.4000	8.3100	+27.846%	56	453	+7.702%
2025-03-13	6.5000	6.5000	6.5000	6.5000	-8.451%	1	478	+37.692%
2025-03-12	7.0000	7.1000	7.0000	7.1000	+31.481%	2	478	+26.056%
2025-03-11	5.1000	5.4000	5.0700	5.4000	+3.846%	17	477	+65.741%
2025-03-10	5.3400	5.4400	5.1600	5.2000	-19.877%	49	461	+72.115%
2025-03-07	6.6000	6.7000	6.1400	6.4900	-6.619%	208	417	+37.904%
2025-03-06	6.5000	6.9500	6.5000	6.9500	-9.031%	47	328	+28.777%
2025-03-05	7.8000	7.8000	7.2200	7.6400	-0.908%	28	328	+17.147%
2025-03-04	7.2800	7.7100	6.8000	7.7100	+7.083%	37	300	+16.083%
2025-03-03	8.7600	8.7600	7.2000	7.2000	-17.714%	15	264	+24.306%
2025-02-28	8.0700	9.0000	8.0700	8.7500	-2.235%	74	260	+2.286%
2025-02-27	11.0000	11.0000	8.9500	8.9500	-27.236%	51	259	0.000%
2025-02-26	12.8900	13.5000	12.3000	12.3000	-1.521%	11	252	-27.236%
2025-02-25	11.5500	12.4900	11.4000	12.4900	-9.493%	9	246	-28.343%
2025-02-24	13.1100	13.9100	12.8900	13.8000	0.000%	62	245	-35.145%
2025-02-21	13.7800	13.8000	13.5000	13.8000	-10.331%	30	208	-35.145%
2025-02-20	15.3000	15.3900	14.7000	15.3900	-6.444%	56	203	-41.845%
2025-02-19	15.5000	16.4500	15.5000	16.4500	+10.033%	4	205	-45.593%
2025-02-18	17.2500	17.2500	14.9500	14.9500	-15.537%	13	203	-40.134%
2025-02-14	18.2300	18.3300	17.7000	17.7000	-3.279%	18	210	-49.435%
2025-02-13	18.1500	18.3000	17.6500	18.3000	-5.230%	5	206	-51.093%
2025-02-12	19.1500	19.3100	18.7000	19.3100	-1.530%	9	206	-53.651%
2025-02-11	21.0000	21.5000	19.6100	19.6100	-11.066%	13	210	-54.360%
2025-02-10	20.0000	22.0500	20.0000	22.0500	+5.402%	31	206	-59.410%
2025-02-07	21.9500	21.9500	20.9200	20.9200	-0.381%	12	216	-57.218%
2025-02-06	22.6200	22.8000	21.0000	21.0000	-4.545%	5	214	-57.381%
2025-02-05	22.3000	22.3000	22.0000	22.0000	+12.821%	6	216	-59.318%
2025-01-31	22.3000	22.3000	19.5000	19.5000	-0.864%	78	217	-54.103%
2025-01-30	21.2700	21.2700	19.6700	19.6700	-3.578%	3	207	-54.499%
2025-01-29	20.5000	20.6200	20.0000	20.4000	+3.134%	10	207	-56.127%
2025-01-28	21.0000	21.0000	19.7800	19.7800	-2.031%	16	210	-54.752%
2025-01-27	21.2500	21.8000	20.1300	20.1900	-8.560%	29	196	-55.671%
2025-01-24	23.2400	23.2400	22.0800	22.0800	-1.340%	8	191	-59.466%
2025-01-23	22.8000	24.0500	22.3000	22.3800	-5.450%	8	190	-60.009%
2025-01-22	22.5000	23.6700	22.5000	23.6700	-7.791%	30	184	-62.188%
2025-01-21	23.5000	25.6700	22.4000	25.6700	+14.701%	26	170	-65.134%
2025-01-17	22.7000	22.7000	21.8600	22.3800	+1.727%	8	149	-60.009%

.dark-mode .JKrtYZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JKrtYZ{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115C45IONQ Jan 15 2027 45.00 Call (IONQ270115C00045000)option OPRA

IONQ20270115C45
IONQ Jan 15 2027 45.00 Call (IONQ270115C00045000)
option OPRA