Dark

IONQ20270115C50
IONQ Jan 15 2027 50.00 Call (IONQ270115C00050000)
option OPRA

EOD

Aug 5, 2026

7.33-10.391%(-0.85)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	7.7000	7.8500	7.2200	7.3300	-10.391%	54	6,600	0.000%
2026-08-04	7.2000	8.4000	7.2000	8.1800	+15.537%	186	6,579	-10.391%
2026-08-03	5.5500	7.5000	5.5000	7.0800	+23.130%	94	6,494	+3.531%
2026-07-31	5.6500	6.2000	5.5100	5.7500	+2.679%	49	6,452	+27.478%
2026-07-30	4.7000	5.6000	4.6800	5.6000	+16.183%	191	6,443	+30.893%
2026-07-29	4.8000	4.8700	4.3000	4.8200	-0.619%	27	6,297	+52.075%
2026-07-28	4.4500	5.0000	4.2000	4.8500	-13.854%	61	6,291	+51.134%
2026-07-27	5.1000	6.2500	5.1000	5.6300	+24.834%	82	6,269	+30.195%
2026-07-24	4.7500	5.2500	4.4000	4.5100	-10.693%	105	6,266	+62.528%
2026-07-23	5.3000	5.5000	4.8900	5.0500	-6.481%	50	6,285	+45.149%
2026-07-22	5.8600	5.9500	5.4000	5.4000	-6.897%	27	6,296	+35.741%
2026-07-21	5.8000	5.9000	5.3500	5.8000	+6.422%	154	6,277	+26.379%
2026-07-20	5.7000	5.9400	5.4300	5.4500	-1.802%	77	6,227	+34.495%
2026-07-17	5.1500	5.9000	5.1000	5.5500	-3.310%	57	6,193	+32.072%
2026-07-16	6.2000	6.2000	5.3000	5.7400	-11.008%	187	6,171	+27.700%
2026-07-15	7.3000	7.3000	6.3000	6.4500	-13.073%	92	6,269	+13.643%
2026-07-14	8.2500	8.2500	7.4000	7.4200	+1.228%	71	6,254	-1.213%
2026-07-13	8.4000	8.4000	7.2000	7.3300	-23.246%	123	6,233	0.000%
2026-07-10	10.9000	10.9000	9.4000	9.5500	-11.245%	40	6,223	-23.246%
2026-07-09	11.6500	11.6500	10.7600	10.7600	-3.929%	57	6,210	-31.877%
2026-07-08	11.0000	11.3000	10.2700	11.2000	-1.754%	25	6,215	-34.554%
2026-07-07	12.4500	12.4500	10.5600	11.4000	-16.176%	83	6,215	-35.702%
2026-07-06	15.0500	15.2500	13.6000	13.6000	-1.091%	26	6,202	-46.103%
2026-07-02	15.9000	17.0500	13.5100	13.7500	-14.063%	35	6,176	-46.691%
2026-07-01	17.7100	17.7100	16.0000	16.0000	-3.904%	9	6,176	-54.188%
2026-06-30	16.6500	17.3800	16.6500	16.6500	-2.972%	7	6,176	-55.976%
2026-06-29	16.0000	17.5500	14.9500	17.1600	+21.016%	30	6,178	-57.284%
2026-06-26	14.8700	16.4600	14.1800	14.1800	-5.467%	61	6,181	-48.307%
2026-06-25	16.0000	16.0000	15.0000	15.0000	-10.979%	13	6,167	-51.133%
2026-06-24	18.0500	18.6700	16.8500	16.8500	-13.811%	16	6,163	-56.499%
2026-06-23	22.5500	22.8600	19.5500	19.5500	-7.170%	24	6,171	-62.506%
2026-06-22	21.4000	23.4500	20.2400	21.0600	+14.894%	37	6,178	-65.195%
2026-06-18	18.3400	18.3500	17.0000	18.3300	+1.271%	21	6,157	-60.011%
2026-06-17	19.5800	19.7500	18.1000	18.1000	-13.810%	23	6,157	-59.503%
2026-06-16	22.4600	22.4600	20.5000	21.0000	-10.638%	18	6,157	-65.095%
2026-06-15	24.9600	24.9600	23.5000	23.5000	+11.639%	16	6,155	-68.809%
2026-06-12	20.6200	22.0000	20.6200	21.0500	-5.180%	28	6,146	-65.178%
2026-06-11	19.2600	22.2000	19.2000	22.2000	+0.909%	18	6,125	-66.982%
2026-06-10	21.8700	22.0000	21.4000	22.0000	+7.685%	28	6,131	-66.682%
2026-06-09	22.5000	22.5000	18.4000	20.4300	-18.573%	81	6,131	-64.121%
2026-06-08	23.5000	25.7000	23.1500	25.0900	+25.764%	50	6,140	-70.785%
2026-06-05	25.4000	25.4000	19.7500	19.9500	-25.560%	99	6,125	-63.258%
2026-06-04	27.4500	29.8500	26.8000	26.8000	-7.618%	192	6,135	-72.649%
2026-06-03	30.9500	33.9500	29.0000	29.0100	-9.344%	296	6,137	-74.733%
2026-06-02	31.4000	32.2200	30.4000	32.0000	+5.090%	124	6,240	-77.094%
2026-06-01	30.1000	33.0000	28.4000	30.4500	-4.844%	86	6,211	-75.928%
2026-05-29	30.1500	32.0000	28.4000	32.0000	+3.060%	235	6,220	-77.094%
2026-05-28	27.7700	32.0300	27.7700	31.0500	+14.365%	160	6,209	-76.393%
2026-05-27	24.9000	28.3500	22.7500	27.1500	+7.610%	143	6,240	-73.002%
2026-05-26	24.9500	26.2000	23.5000	25.2300	-1.059%	469	6,229	-70.947%
2026-05-22	21.9000	27.5000	21.9000	25.5000	+17.295%	433	6,211	-71.255%
2026-05-21	18.3000	23.7000	18.2700	21.7400	+30.964%	329	6,175	-66.283%
2026-05-20	14.5400	16.9000	14.4000	16.6000	+14.879%	53	6,175	-55.843%
2026-05-19	13.1000	14.6900	12.9000	14.4500	-3.667%	303	5,936	-49.273%
2026-05-18	16.5000	16.5000	13.8700	15.0000	-11.243%	357	5,936	-51.133%
2026-05-15	17.8700	17.9500	16.8000	16.9000	-19.139%	582	5,936	-56.627%
2026-05-14	19.2000	21.1500	18.6500	20.9000	+9.711%	67	5,989	-64.928%
2026-05-13	17.8000	19.7900	17.8000	19.0500	-3.788%	85	5,977	-61.522%
2026-05-12	21.7000	22.6500	17.7500	19.8000	-5.714%	110	5,977	-62.980%
2026-05-11	14.4000	22.3600	14.4000	21.0000	+40.374%	333	5,977	-65.095%
2026-05-08	14.6300	15.0500	12.8500	14.9600	+8.014%	185	6,019	-51.003%
2026-05-07	15.8500	17.2000	13.2000	13.8500	-23.481%	189	6,006	-47.076%
2026-05-06	15.1000	18.3500	15.0000	18.1000	+20.667%	469	5,970	-59.503%
2026-05-05	13.3000	15.0000	12.0500	15.0000	+16.279%	382	5,931	-51.133%
2026-05-04	13.2500	15.2500	12.9000	12.9000	-1.074%	148	5,858	-43.178%
2026-05-01	11.9900	13.3500	11.8900	13.0400	+3.492%	119	5,818	-43.788%
2026-04-30	10.7000	12.6100	10.7000	12.6000	+15.596%	110	5,818	-41.825%
2026-04-29	11.3000	11.3000	9.5500	10.9000	-4.218%	136	5,807	-32.752%
2026-04-28	11.5500	12.2800	11.3000	11.3800	-5.950%	342	5,801	-35.589%
2026-04-27	10.9000	12.1000	10.4200	12.1000	+10.000%	950	5,611	-39.421%
2026-04-24	11.7000	11.7000	10.5000	11.0000	-6.383%	101	4,875	-33.364%
2026-04-23	14.0500	14.0500	10.9800	11.7500	-17.832%	316	4,852	-37.617%
2026-04-22	14.5000	15.2000	13.8100	14.3000	+1.924%	237	4,683	-48.741%
2026-04-21	14.7500	14.8000	13.2300	14.0300	-3.838%	196	4,556	-47.755%
2026-04-20	12.9700	15.1500	12.5500	14.5900	+10.196%	140	4,556	-49.760%
2026-04-17	12.3000	13.3600	12.0600	13.2400	+3.438%	299	4,568	-44.637%
2026-04-16	12.6500	12.9600	10.7000	12.8000	+6.845%	297	4,667	-42.734%
2026-04-15	9.0000	12.1100	8.5000	11.9800	+56.601%	333	4,543	-38.815%
2026-04-14	4.9300	7.6500	4.9300	7.6500	+84.337%	196	4,475	-4.183%
2026-04-13	3.6000	4.1500	3.5000	4.1500	+5.063%	148	4,453	+76.627%
2026-04-10	3.6900	4.0000	3.6900	3.9500	+11.268%	90	4,334	+85.570%
2026-04-09	3.7000	3.8500	3.5000	3.5500	-6.824%	58	4,351	+106.479%
2026-04-08	4.4600	4.5900	3.7500	3.8100	-4.750%	27	4,331	+92.388%
2026-04-07	4.2000	4.2000	3.6000	4.0000	-2.913%	42	4,327	+83.250%
2026-04-06	4.5000	4.5000	3.9500	4.1200	-1.435%	27	4,329	+77.913%
2026-04-02	3.9900	4.2000	3.7500	4.1800	+14.521%	39	4,329	+75.359%
2026-04-01	4.3600	4.3600	3.6500	3.6500	-12.888%	23	4,329	+100.822%
2026-03-31	3.7500	4.1900	3.7500	4.1900	+29.721%	221	4,319	+74.940%
2026-03-30	3.6500	3.6500	3.1000	3.2300	-10.773%	40	4,256	+126.935%
2026-03-27	3.9700	4.0300	3.5500	3.6200	-19.556%	41	4,256	+102.486%
2026-03-26	5.0000	5.0800	4.5000	4.5000	-15.730%	51	4,246	+62.889%
2026-03-25	6.0000	6.0000	5.2800	5.3400	-9.492%	14	4,241	+37.266%
2026-03-24	5.7400	6.2100	5.4000	5.9000	-0.169%	34	4,250	+24.237%
2026-03-23	5.3600	6.0300	5.0000	5.9100	+15.882%	107	4,226	+24.027%
2026-03-20	5.2600	5.6500	4.9500	5.1000	-8.929%	76	4,197	+43.725%
2026-03-19	5.3000	6.0000	5.1000	5.6000	-3.448%	75	4,198	+30.893%
2026-03-18	6.2500	6.2800	5.8000	5.8000	-8.228%	13	4,173	+26.379%
2026-03-17	6.3300	6.3300	6.3200	6.3200	+0.317%	11	4,170	+15.981%
2026-03-16	6.5000	6.8000	5.9000	6.3000	+0.318%	18	4,171	+16.349%
2026-03-13	6.5000	6.5000	6.2800	6.2800	-4.414%	13	4,160	+16.720%
2026-03-12	6.6900	6.9000	6.3000	6.5700	-3.382%	53	4,149	+11.568%
2026-03-11	7.7300	7.7300	6.8000	6.8000	-12.031%	563	4,179	+7.794%
2026-03-10	7.8200	8.4400	7.7100	7.7300	-3.375%	11	4,298	-5.175%
2026-03-09	7.4700	8.0000	7.2500	8.0000	+3.761%	53	4,297	-8.375%
2026-03-06	7.9500	8.7000	7.7100	7.7100	-4.224%	71	4,317	-4.929%
2026-03-05	8.0000	8.3000	7.4000	8.0500	-3.012%	60	4,350	-8.944%
2026-03-04	8.8100	8.8100	8.3000	8.3000	-7.469%	7	4,351	-11.687%
2026-03-03	8.9500	9.6000	8.0500	8.9700	-2.711%	34	4,357	-18.283%
2026-03-02	8.8000	9.4500	8.8000	9.2200	-3.455%	15	4,356	-20.499%
2026-02-27	10.3800	10.3800	8.5000	9.5500	-14.350%	44	4,354	-23.246%
2026-02-26	10.0500	11.7000	10.0000	11.1500	+48.667%	143	4,341	-34.260%
2026-02-25	6.6700	8.0000	6.6700	7.5000	+19.048%	554	4,253	-2.267%
2026-02-24	6.1000	6.4900	5.5000	6.3000	+1.613%	126	4,253	+16.349%
2026-02-23	6.5600	6.5600	5.8500	6.2000	-8.148%	34	4,272	+18.226%
2026-02-20	8.4500	8.4500	6.5000	6.7500	-8.784%	102	4,290	+8.593%
2026-02-19	7.2000	7.4000	7.0500	7.4000	+2.069%	29	4,221	-0.946%
2026-02-18	7.6700	8.0500	7.2500	7.2500	-1.091%	19	4,209	+1.103%
2026-02-17	7.6500	7.6500	6.9500	7.3300	-9.506%	292	4,211	0.000%
2026-02-13	6.8000	8.1000	6.8000	8.1000	+22.727%	37	4,140	-9.506%
2026-02-12	7.1300	7.1500	6.6000	6.6000	-15.924%	23	4,140	+11.061%
2026-02-11	8.4000	8.4000	7.5000	7.8500	-9.249%	48	4,138	-6.624%
2026-02-10	9.3500	9.3500	8.6000	8.6500	-0.575%	13	4,173	-15.260%
2026-02-09	8.2000	8.7000	8.2000	8.7000	-4.396%	28	4,174	-15.747%
2026-02-06	7.0000	9.1900	7.0000	9.1000	+35.618%	182	4,174	-19.451%
2026-02-05	7.7700	8.0000	6.4000	6.7100	-24.607%	1,220	4,145	+9.240%
2026-02-04	9.2200	9.6500	7.8500	8.9000	-11.000%	602	4,704	-17.640%
2026-02-03	10.0000	10.0000	9.0900	10.0000	+1.729%	126	4,203	-26.700%
2026-02-02	11.0600	11.4000	9.6500	9.8300	-6.381%	44	4,149	-25.432%
2026-01-30	12.7000	12.7000	10.4000	10.5000	-16.930%	709	4,132	-30.190%
2026-01-29	14.0500	15.2000	12.3000	12.6400	-13.425%	206	4,089	-42.009%
2026-01-28	15.2000	15.2000	14.0000	14.6000	+2.098%	31	4,054	-49.795%
2026-01-27	13.6400	14.9500	12.6500	14.3000	+10.425%	69	4,059	-48.741%
2026-01-26	17.2000	18.0000	12.5500	12.9500	-17.516%	682	4,022	-43.398%
2026-01-23	17.0700	17.8000	15.2200	15.7000	-7.046%	73	4,370	-53.312%
2026-01-22	16.1400	17.3500	16.1400	16.8900	+0.836%	31	4,372	-56.602%
2026-01-21	19.0500	19.0500	14.9500	16.7500	-11.141%	246	4,368	-56.239%
2026-01-20	17.6500	20.3100	16.1600	18.8500	+2.949%	126	4,278	-61.114%
2026-01-16	16.3000	19.0000	16.3000	18.3100	+14.438%	145	4,140	-59.967%
2026-01-15	17.8000	17.8000	16.0000	16.0000	-11.602%	129	4,140	-54.188%
2026-01-14	16.0000	18.1000	15.9400	18.1000	+8.709%	39	4,108	-59.503%
2026-01-13	18.0000	18.0000	16.3500	16.6500	-4.639%	190	4,106	-55.976%
2026-01-12	16.6500	17.9000	16.0500	17.4600	+0.057%	33	4,040	-58.018%
2026-01-09	18.0000	18.8500	17.4500	17.4500	-6.834%	15	4,011	-57.994%
2026-01-08	16.8500	19.0500	16.8500	18.7300	+7.582%	62	4,005	-60.865%
2026-01-07	17.4700	18.9000	17.4100	17.4100	-3.278%	76	3,963	-57.898%
2026-01-06	17.0100	18.0000	15.8200	18.0000	+5.820%	50	3,919	-59.278%
2026-01-05	15.0000	18.0000	15.0000	17.0100	+11.908%	36	3,895	-56.908%
2026-01-02	15.2400	15.5000	14.6900	15.2000	+7.345%	11	3,877	-51.776%
2025-12-31	14.6000	15.0100	13.5000	14.1600	-4.000%	67	3,855	-48.234%
2025-12-30	14.8700	15.2500	14.7500	14.7500	0.000%	34	3,855	-50.305%
2025-12-29	14.9500	15.3000	14.3300	14.7500	-2.318%	24	3,849	-50.305%
2025-12-26	17.4400	17.4400	15.1000	15.1000	-14.689%	37	3,834	-51.457%
2025-12-24	19.7500	19.7500	17.2100	17.7000	-7.716%	63	3,789	-58.588%
2025-12-23	19.9400	21.3000	19.0000	19.1800	-7.655%	27	3,789	-61.783%
2025-12-22	18.3000	22.0500	18.3000	20.7700	+21.604%	146	3,777	-64.709%
2025-12-19	16.6500	17.0800	16.6500	17.0800	+6.817%	2	3,758	-57.084%
2025-12-18	16.8800	17.0500	15.7200	15.9900	-0.062%	76	3,758	-54.159%
2025-12-17	18.5700	19.4500	15.7900	16.0000	-8.832%	181	3,732	-54.188%
2025-12-16	17.3000	18.0000	16.7000	17.5500	+13.592%	51	3,624	-58.234%
2025-12-15	18.6700	18.6700	15.0000	15.4500	-20.361%	267	3,609	-52.557%
2025-12-12	20.0000	20.0000	18.5000	19.4000	+1.042%	23	3,829	-62.216%
2025-12-11	19.0700	19.2000	18.1500	19.2000	-4.950%	14	3,820	-61.823%
2025-12-10	20.5000	21.0000	19.9900	20.2000	-8.182%	239	3,812	-63.713%
2025-12-09	22.6100	22.6100	21.5000	22.0000	0.000%	6	3,806	-66.682%
2025-12-08	21.8900	22.0000	19.8900	22.0000	+5.263%	19	3,806	-66.682%
2025-12-05	21.5000	21.5000	19.9500	20.9000	-5.856%	21	3,802	-64.928%
2025-12-04	18.0000	22.7000	18.0000	22.2000	+23.608%	37	3,790	-66.982%
2025-12-03	16.8000	17.9600	16.4000	17.9600	+3.218%	14	3,793	-59.187%
2025-12-02	18.1800	18.7000	17.3300	17.4000	-1.416%	13	3,793	-57.874%
2025-12-01	18.8000	19.0000	17.2800	17.6500	-7.398%	41	3,786	-58.470%
2025-11-28	18.4000	19.4300	18.4000	19.0600	+6.362%	54	3,786	-61.542%
2025-11-26	18.1400	18.1400	17.0800	17.9200	+0.112%	23	3,766	-59.096%
2025-11-25	16.0000	18.0000	16.0000	17.9000	-1.105%	16	3,766	-59.050%
2025-11-24	15.2500	18.1000	15.2500	18.1000	+25.086%	26	3,761	-59.503%
2025-11-21	14.9700	14.9700	13.0000	14.4700	-1.565%	14	3,754	-49.343%
2025-11-20	18.7500	19.1200	14.6000	14.7000	-21.516%	89	3,752	-50.136%
2025-11-19	20.4500	20.4500	18.6400	18.7300	-7.277%	9	3,746	-60.865%
2025-11-18	19.0000	20.5000	19.0000	20.2000	+9.783%	57	3,746	-63.713%
2025-11-17	18.2500	19.9400	18.2000	18.4000	0.000%	67	3,752	-60.163%
2025-11-14	17.6800	19.7000	17.6800	18.4000	+7.981%	53	3,733	-60.163%
2025-11-13	20.1500	20.1500	16.6800	17.0400	-19.812%	220	3,698	-56.984%
2025-11-12	24.3600	24.3600	20.5000	21.2500	-11.458%	46	3,567	-65.506%
2025-11-11	23.8000	24.2300	23.8000	24.0000	-3.614%	3	3,546	-69.458%
2025-11-10	26.8800	26.8800	24.2900	24.9000	-13.990%	41	3,545	-70.562%
2025-11-07	22.4000	28.9500	21.5500	28.9500	+10.496%	45	3,547	-74.680%
2025-11-06	24.9000	26.8000	24.1500	26.2000	+3.968%	21	3,527	-72.023%
2025-11-05	23.6300	25.8000	23.6300	25.2000	+6.284%	22	3,523	-70.913%
2025-11-04	25.6000	26.4000	23.1700	23.7100	-13.055%	75	3,518	-69.085%
2025-11-03	26.8000	28.4000	25.4000	27.2700	-10.296%	34	3,511	-73.121%
2025-10-31	30.3200	30.5000	29.1500	30.4000	+3.156%	12	3,511	-75.888%
2025-10-30	28.6000	29.8200	28.3000	29.4700	-0.169%	31	3,516	-75.127%
2025-10-29	28.0000	29.6000	28.0000	29.5200	+9.985%	22	3,514	-75.169%
2025-10-28	30.6700	31.0000	26.8400	26.8400	-13.419%	87	3,506	-72.690%
2025-10-27	31.1000	33.0000	30.6000	31.0000	+6.897%	46	3,492	-76.355%
2025-10-24	31.4200	31.5000	29.0000	29.0000	-5.229%	25	3,492	-74.724%
2025-10-23	29.5000	32.1000	26.9000	30.6000	+22.400%	95	3,491	-76.046%
2025-10-22	26.0000	26.4800	22.8500	25.0000	-12.127%	80	3,460	-70.680%
2025-10-21	27.6000	29.0000	26.7300	28.4500	-0.280%	45	3,445	-74.236%
2025-10-20	32.1500	32.1500	27.8500	28.5300	-8.352%	23	3,427	-74.308%
2025-10-17	33.5500	33.5500	30.5000	31.1300	-8.522%	41	3,434	-76.454%
2025-10-16	40.5500	40.5500	33.0000	34.0300	-14.131%	63	3,440	-78.460%
2025-10-15	43.9500	43.9500	38.6500	39.6300	-13.016%	27	3,437	-81.504%
2025-10-14	46.0000	46.4000	42.5000	45.5600	-5.281%	12	3,423	-83.911%
2025-10-13	40.6200	48.6000	40.1000	48.1000	+29.301%	67	3,425	-84.761%
2025-10-10	42.7000	42.7000	36.6500	37.2000	-10.361%	25	3,455	-80.296%
2025-10-09	41.8300	42.9000	40.0000	41.5000	+3.750%	35	3,462	-82.337%
2025-10-08	45.0000	46.1700	39.0000	40.0000	-11.111%	42	3,475	-81.675%
2025-10-07	45.4500	47.2100	41.9500	45.0000	+3.448%	126	3,551	-83.711%
2025-10-06	38.3500	43.9100	37.3000	43.5000	+12.056%	109	3,551	-83.149%
2025-10-03	35.9800	39.1000	34.7700	38.8200	+9.537%	67	3,616	-81.118%
2025-10-02	32.3000	35.4400	32.3000	35.4400	+15.628%	38	3,612	-79.317%
2025-10-01	28.5000	30.8300	28.1200	30.6500	+7.544%	184	3,618	-76.085%
2025-09-30	30.3000	30.4100	28.3500	28.5000	-8.800%	238	3,591	-74.281%
2025-09-29	35.0000	35.0000	30.2500	31.2500	-7.544%	106	3,605	-76.544%
2025-09-26	36.5500	36.5800	33.1000	33.8000	-5.136%	72	3,551	-78.314%
2025-09-25	39.0000	39.0000	33.9500	35.6300	-10.455%	115	3,557	-79.427%
2025-09-24	37.6500	41.1600	37.4000	39.7900	-1.753%	168	3,562	-81.578%
2025-09-23	39.0000	40.7000	37.9000	40.5000	+6.579%	191	3,583	-81.901%
2025-09-22	33.5000	38.5500	32.9200	38.0000	+5.059%	127	3,708	-80.711%
2025-09-19	33.0000	36.4100	33.0000	36.1700	+13.564%	52	3,701	-79.735%
2025-09-18	34.0500	35.7000	31.8500	31.8500	+2.908%	187	3,684	-76.986%
2025-09-17	29.1500	32.3000	28.6200	30.9500	+9.133%	229	3,753	-76.317%
2025-09-16	25.5500	29.0100	24.2500	28.3600	+10.998%	292	3,830	-74.154%
2025-09-15	23.7500	25.7400	23.0000	25.5500	+13.556%	260	3,987	-71.311%
2025-09-12	16.3700	22.8300	16.3700	22.5000	+38.291%	1,105	4,037	-67.422%
2025-09-11	13.8000	16.2700	13.8000	16.2700	+15.801%	128	4,387	-54.948%
2025-09-10	13.8700	14.8900	13.8700	14.0500	+0.501%	73	4,423	-47.829%
2025-09-09	12.3000	14.0000	12.2000	13.9800	+17.479%	35	4,467	-47.568%
2025-09-08	13.0000	13.0000	11.9000	11.9000	-5.929%	170	4,481	-38.403%
2025-09-05	12.7600	13.0200	12.1000	12.6500	+0.397%	9	4,344	-42.055%
2025-09-04	12.8000	13.3000	12.6000	12.6000	+3.704%	12	4,342	-41.825%
2025-09-03	13.2600	13.2600	12.0400	12.1500	-8.233%	128	4,349	-39.671%
2025-09-02	12.2200	13.2400	12.2200	13.2400	+0.151%	39	4,235	-44.637%
2025-08-29	13.7500	13.7500	13.0000	13.2200	-3.855%	5	4,224	-44.554%
2025-08-28	12.8000	14.1500	12.5500	13.7500	+5.769%	31	4,224	-46.691%
2025-08-27	12.6000	13.5000	12.6000	13.0000	+6.996%	35	4,216	-43.615%
2025-08-26	11.2500	12.3000	11.2500	12.1500	+11.468%	111	4,199	-39.671%
2025-08-25	11.0500	11.3500	10.9000	10.9000	-4.803%	120	4,199	-32.752%
2025-08-22	10.6500	11.7500	10.3000	11.4500	+10.735%	35	4,087	-35.983%
2025-08-21	10.2500	10.6800	10.1900	10.3400	+0.388%	37	4,076	-29.110%
2025-08-20	10.5500	10.5500	9.1000	10.3000	+0.881%	47	4,069	-28.835%
2025-08-19	11.8600	11.8600	10.1000	10.2100	-18.645%	165	4,051	-28.208%
2025-08-18	12.2900	12.5500	11.7000	12.5500	-0.238%	57	3,916	-41.594%
2025-08-15	12.9000	12.9000	12.1000	12.5800	-2.405%	27	3,920	-41.733%
2025-08-14	12.6900	12.9000	12.1000	12.8900	-7.929%	151	3,923	-43.134%
2025-08-13	14.5000	14.5000	12.9500	14.0000	-2.439%	67	3,826	-47.643%
2025-08-12	16.1500	16.1500	14.3000	14.3500	-9.177%	35	3,801	-48.920%
2025-08-11	14.1000	17.0000	14.0000	15.8000	+10.877%	125	3,807	-53.608%
2025-08-08	13.2500	14.2500	13.1500	14.2500	+11.328%	33	3,742	-48.561%
2025-08-07	13.0000	13.7500	11.7500	12.8000	-5.882%	159	3,735	-42.734%
2025-08-06	14.2800	14.2800	13.5000	13.6000	-4.762%	78	3,615	-46.103%
2025-08-05	14.2900	14.4500	13.5000	14.2800	+10.100%	53	3,577	-48.669%
2025-08-04	12.5000	13.5000	12.4100	12.9700	+4.597%	39	3,545	-43.485%
2025-08-01	12.5000	12.5700	11.8000	12.4000	-8.148%	87	3,514	-40.887%
2025-07-31	14.2000	14.8000	13.2500	13.5000	+3.053%	17	3,480	-45.704%
2025-07-30	14.4000	15.6300	13.0000	13.1000	-9.028%	104	3,476	-44.046%
2025-07-29	15.9800	16.0500	14.0000	14.4000	-2.505%	14	3,412	-49.097%
2025-07-28	16.3700	16.3700	14.3000	14.7700	-5.924%	75	3,408	-50.372%
2025-07-25	16.5500	16.5500	15.4500	15.7000	-5.250%	56	3,385	-53.312%
2025-07-24	16.5000	16.9000	15.6000	16.5700	+2.284%	29	3,360	-55.763%
2025-07-23	15.3000	16.2000	15.0000	16.2000	+5.744%	515	3,346	-54.753%
2025-07-22	15.9000	15.9000	14.7300	15.3200	-8.972%	55	3,319	-52.154%
2025-07-21	18.0000	19.1500	16.8300	16.8300	-7.527%	68	3,296	-56.447%
2025-07-18	17.3000	18.9500	17.3000	18.2000	+6.996%	48	3,244	-59.725%
2025-07-17	16.1700	17.1500	16.1700	17.0100	+3.530%	35	3,234	-56.908%
2025-07-16	15.6100	16.5000	14.9000	16.4300	+8.092%	45	3,234	-55.386%
2025-07-15	15.6400	15.6400	14.9000	15.2000	-3.858%	60	3,257	-51.776%
2025-07-14	16.1100	16.5000	15.0000	15.8100	+1.087%	59	3,226	-53.637%
2025-07-11	17.3500	17.8500	15.6400	15.6400	-15.959%	46	3,212	-53.133%
2025-07-10	18.4500	18.6100	17.8600	18.6100	-0.747%	14	3,212	-60.613%
2025-07-09	18.5500	20.0000	17.9000	18.7500	+3.306%	73	3,207	-60.907%
2025-07-08	19.4000	20.0000	17.9600	18.1500	+0.055%	76	3,152	-59.614%
2025-07-07	17.9500	18.9500	16.7800	18.1400	+2.082%	45	3,115	-59.592%
2025-07-03	17.9500	17.9500	17.2200	17.7700	+0.566%	14	3,090	-58.751%
2025-07-02	15.4000	17.6700	15.3500	17.6700	+19.392%	45	3,090	-58.517%
2025-07-01	17.2000	17.2000	14.8000	14.8000	-12.270%	60	3,104	-50.473%
2025-06-30	16.4000	17.5500	15.8000	16.8700	+18.386%	30	3,061	-56.550%
2025-06-27	15.6500	16.0000	14.2500	14.2500	-7.767%	22	3,055	-48.561%
2025-06-26	14.5500	15.6500	14.5500	15.4500	+11.957%	48	3,058	-52.557%
2025-06-25	16.0300	16.0300	13.8000	13.8000	-11.254%	78	3,068	-46.884%
2025-06-24	16.6700	16.6700	15.5500	15.5500	-0.321%	8	3,007	-52.862%
2025-06-23	14.3000	15.6000	14.0000	15.6000	-2.500%	19	3,006	-53.013%
2025-06-20	16.0000	16.1800	15.5000	16.0000	+4.575%	28	3,010	-54.188%
2025-06-18	16.0500	16.0500	14.9200	15.3000	+0.990%	33	3,020	-52.092%
2025-06-17	15.0000	15.1500	14.3600	15.1500	-1.110%	29	3,020	-51.617%
2025-06-16	14.0000	15.3200	14.0000	15.3200	-3.038%	58	3,014	-52.154%
2025-06-13	15.4000	16.2000	15.0000	15.8000	+0.637%	46	2,964	-53.608%
2025-06-12	16.6800	17.2000	15.6000	15.7000	-1.875%	544	2,969	-53.312%
2025-06-11	17.6500	19.5000	16.0000	16.0000	-3.089%	133	2,457	-54.188%
2025-06-10	16.5500	19.3000	16.2500	16.5100	-0.841%	25	2,411	-55.603%
2025-06-09	17.0000	18.1500	16.5000	16.6500	+6.051%	99	2,395	-55.976%
2025-06-06	14.9000	16.0000	14.9000	15.7000	+17.603%	2,004	2,340	-53.312%
2025-06-05	14.8300	15.5800	13.3500	13.3500	-15.506%	168	1,420	-45.094%
2025-06-04	14.8300	16.1000	14.8300	15.8000	-2.469%	217	1,412	-53.608%
2025-06-03	16.6000	16.6000	16.2000	16.2000	-3.629%	41	1,256	-54.753%
2025-06-02	15.8400	17.0000	15.5000	16.8100	+0.298%	66	1,248	-56.395%
2025-05-30	17.6500	17.6500	16.4000	16.7600	-11.975%	40	1,251	-56.265%
2025-05-29	21.5000	22.4500	19.0400	19.0400	-16.234%	41	1,247	-61.502%
2025-05-28	21.0200	22.7300	20.4500	22.7300	+1.022%	108	1,226	-67.752%
2025-05-27	22.4500	22.5000	20.0000	22.5000	+7.143%	132	1,138	-67.422%
2025-05-23	19.0000	23.6500	19.0000	21.0000	-0.143%	172	1,129	-65.095%
2025-05-22	14.8000	23.7700	14.5000	21.0300	+75.983%	169	1,129	-65.145%
2025-05-21	13.0000	13.7000	11.9500	11.9500	-8.077%	10	1,094	-38.661%
2025-05-20	13.6000	13.9000	12.8000	13.0000	+4.418%	17	1,090	-43.615%
2025-05-19	12.5000	12.5000	12.4000	12.4500	0.000%	11	1,088	-41.124%
2025-05-16	11.6300	12.4500	11.6300	12.4500	+10.177%	18	1,088	-41.124%
2025-05-15	11.7800	11.7800	11.3000	11.3000	-2.165%	103	1,082	-35.133%
2025-05-14	13.8500	13.8500	11.5500	11.5500	-6.326%	6	1,083	-36.537%
2025-05-13	11.6500	12.4000	11.2500	12.3300	+6.202%	9	1,078	-40.552%
2025-05-12	12.3800	12.5100	11.5500	11.6100	+12.174%	34	1,078	-36.865%
2025-05-09	11.3200	11.5000	10.3500	10.3500	-11.538%	16	1,072	-29.179%
2025-05-08	11.9500	12.2500	9.7500	11.7000	+18.902%	34	1,072	-37.350%
2025-05-07	10.2100	10.2100	9.8400	9.8400	-1.304%	5	1,068	-25.508%
2025-05-06	10.0000	10.5000	9.9700	9.9700	-5.676%	3	1,065	-26.479%
2025-05-05	10.7500	10.7500	10.5700	10.5700	-3.646%	7	1,066	-30.653%
2025-05-02	9.8500	11.5000	9.5500	10.9700	+25.371%	62	1,065	-33.181%
2025-05-01	9.5500	9.5500	8.7500	8.7500	0.000%	104	1,065	-16.229%
2025-04-30	8.7500	8.7500	8.7500	8.7500	-7.603%	3	1,095	-16.229%
2025-04-29	9.8000	9.8000	9.4700	9.4700	-3.858%	11	1,095	-22.598%
2025-04-28	9.3000	9.8500	9.1700	9.8500	-1.204%	8	1,094	-25.584%
2025-04-25	9.7100	10.0100	9.7100	9.9700	+7.204%	14	1,096	-26.479%
2025-04-24	10.2500	10.2500	9.1400	9.3000	+4.494%	47	1,096	-21.183%
2025-04-23	9.0500	9.0500	8.9000	8.9000	+19.463%	2	1,096	-17.640%
2025-04-21	7.4500	7.4500	7.4500	7.4500	-11.415%	40	1,095	-1.611%
2025-04-17	8.1500	8.4100	7.8000	8.4100	+7.821%	7	1,121	-12.842%
2025-04-16	7.8000	7.8000	7.8000	7.8000	-10.857%	4	1,121	-6.026%
2025-04-15	8.7500	8.7500	8.7500	8.7500	-0.342%	1	1,120	-16.229%
2025-04-14	9.3000	9.3000	8.5000	8.7800	-2.336%	13	1,120	-16.515%
2025-04-11	9.9000	9.9000	8.9600	8.9900	+2.159%	1,018	1,119	-18.465%
2025-04-10	8.5000	9.2700	8.5000	8.8000	-2.439%	10	1,471	-16.705%
2025-04-09	6.7000	9.3800	6.1500	9.0200	+31.679%	25	1,468	-18.736%
2025-04-08	7.8500	7.8500	6.8500	6.8500	-8.545%	10	1,478	+7.007%
2025-04-07	6.1000	8.5000	6.0000	7.4900	+28.034%	120	1,485	-2.136%
2025-04-04	6.0000	7.7000	5.8000	5.8500	-20.408%	228	1,506	+25.299%
2025-04-03	6.9000	7.6000	6.9000	7.3500	-6.844%	6	1,425	-0.272%
2025-04-02	7.7200	8.2800	7.7200	7.8900	+16.889%	9	1,426	-7.098%
2025-04-01	6.8100	7.2000	6.7500	6.7500	+3.846%	20	1,422	+8.593%
2025-03-31	5.8300	6.6500	5.8300	6.5000	-3.704%	15	1,402	+12.769%
2025-03-28	6.7000	6.7500	6.4000	6.7500	-7.534%	42	1,399	+8.593%
2025-03-27	7.0500	7.3000	7.0500	7.3000	-5.195%	4	1,381	+0.411%
2025-03-26	8.6000	8.6000	7.7000	7.7000	-2.532%	3	1,381	-4.805%
2025-03-25	8.0800	8.0800	7.6000	7.9000	-2.228%	54	1,384	-7.215%
2025-03-24	8.0000	8.0800	7.6000	8.0800	+23.737%	63	1,386	-9.282%
2025-03-21	5.9500	6.6600	5.9500	6.5300	+8.833%	76	1,379	+12.251%
2025-03-20	8.3000	8.3000	5.7700	6.0000	-11.765%	25	1,384	+22.167%
2025-03-18	7.0000	7.0000	6.8000	6.8000	-15.000%	2	1,367	+7.794%
2025-03-17	7.9500	8.0000	7.6000	8.0000	0.000%	17	1,366	-8.375%
2025-03-14	7.0000	8.0000	7.0000	8.0000	+34.003%	514	1,365	-8.375%
2025-03-13	6.5000	6.5000	5.9700	5.9700	-8.154%	2	1,196	+22.781%
2025-03-12	5.6000	7.0000	5.6000	6.5000	+31.048%	9	1,196	+12.769%
2025-03-11	5.5000	5.5000	4.7000	4.9600	+8.061%	7	1,195	+47.782%
2025-03-10	5.5000	5.7500	4.5900	4.5900	-21.538%	14	1,193	+59.695%
2025-03-07	5.5500	6.4300	5.4500	5.8500	+0.171%	88	1,189	+25.299%
2025-03-06	6.4000	6.4000	5.8000	5.8400	-16.571%	17	1,188	+25.514%
2025-03-05	6.6500	7.0000	6.6500	7.0000	+4.478%	6	1,178	+4.714%
2025-03-04	6.6500	6.9500	5.9000	6.7000	-4.286%	18	1,176	+9.403%
2025-03-03	8.3900	8.3900	7.0000	7.0000	-13.366%	12	1,170	+4.714%
2025-02-28	7.6400	9.1000	7.6400	8.0800	-9.009%	48	1,166	-9.282%
2025-02-27	10.5700	10.5700	8.2000	8.8800	-21.900%	44	1,162	-17.455%
2025-02-26	12.2000	12.2000	11.3700	11.3700	-0.438%	44	1,168	-35.532%
2025-02-25	12.2400	12.2400	10.9000	11.4200	-10.008%	22	1,169	-35.814%
2025-02-24	12.8000	13.3500	11.6500	12.6900	-4.586%	19	1,169	-42.238%
2025-02-21	15.3500	15.3500	12.5000	13.3000	-6.667%	140	1,163	-44.887%
2025-02-20	15.1200	15.1200	14.2500	14.2500	-7.707%	9	1,160	-48.561%
2025-02-19	14.1700	15.8500	13.8500	15.4400	+8.732%	38	1,151	-52.526%
2025-02-18	16.5000	16.5000	13.9000	14.2000	-15.224%	103	1,135	-48.380%
2025-02-14	17.4500	17.5300	16.7500	16.7500	-1.238%	96	1,159	-56.239%
2025-02-13	17.6500	17.6500	16.5000	16.9600	-4.181%	37	1,183	-56.781%
2025-02-12	17.4300	18.1000	17.4300	17.7000	+1.724%	8	1,183	-58.588%
2025-02-11	18.2000	18.2000	17.4000	17.4000	-12.254%	257	1,178	-57.874%

.dark-mode .ThqLZ8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ThqLZ8{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115C50IONQ Jan 15 2027 50.00 Call (IONQ270115C00050000)option OPRA

IONQ20270115C50
IONQ Jan 15 2027 50.00 Call (IONQ270115C00050000)
option OPRA