Dark

IONQ20270115C55
IONQ Jan 15 2027 55.00 Call (IONQ270115C00055000)
option OPRA

EOD

Aug 5, 2026

6.40-9.859%(-0.70)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.2000	6.6500	6.2000	6.4000	-9.859%	29	1,611	0.000%
2026-08-04	6.5200	7.1000	6.4000	7.1000	+18.333%	77	1,599	-9.859%
2026-08-03	4.7500	6.3500	4.7500	6.0000	+20.724%	476	1,617	+6.667%
2026-07-31	4.9700	4.9700	4.9700	4.9700	+3.542%	1	1,605	+28.773%
2026-07-30	4.0000	4.8000	4.0000	4.8000	+18.519%	14	1,604	+33.333%
2026-07-28	3.5000	4.0500	3.5000	4.0500	-12.903%	22	1,599	+58.025%
2026-07-27	4.8300	4.8300	4.5000	4.6500	+20.466%	32	1,589	+37.634%
2026-07-24	4.2500	4.2500	3.7300	3.8600	-12.670%	20	1,611	+65.803%
2026-07-23	4.6100	5.0000	4.1500	4.4200	-10.707%	6	1,614	+44.796%
2026-07-22	4.7500	5.3500	4.7500	4.9500	+6.452%	74	1,609	+29.293%
2026-07-21	4.7500	4.9500	4.6500	4.6500	+1.087%	31	1,608	+37.634%
2026-07-20	4.7000	4.8500	4.5000	4.6000	-7.071%	43	1,613	+39.130%
2026-07-17	4.7800	4.9500	4.2100	4.9500	+4.211%	5	1,605	+29.293%
2026-07-16	5.4000	5.4000	4.6800	4.7500	-13.636%	19	1,604	+34.737%
2026-07-15	6.0000	6.2900	5.4000	5.5000	-14.729%	75	1,599	+16.364%
2026-07-14	6.8500	7.0000	6.3000	6.4500	+0.781%	13	1,549	-0.775%
2026-07-13	8.0000	8.0000	6.3100	6.4000	-23.077%	191	1,546	0.000%
2026-07-10	8.8000	8.8000	8.2800	8.3200	-13.152%	20	1,522	-23.077%
2026-07-08	9.8000	9.8000	8.9500	9.5800	-6.537%	63	1,538	-33.194%
2026-07-07	10.7500	10.7500	9.4200	10.2500	-18.327%	62	1,559	-37.561%
2026-07-06	12.5500	13.4500	12.5500	12.5500	+2.033%	10	1,608	-49.004%
2026-07-02	14.0400	14.0400	11.9000	12.3000	-13.684%	14	1,607	-47.967%
2026-07-01	14.7500	15.4000	14.0000	14.2500	-2.062%	20	1,607	-55.088%
2026-06-30	15.4200	15.4200	14.5100	14.5500	-4.840%	53	1,596	-56.014%
2026-06-29	13.8400	15.2900	13.8000	15.2900	+13.680%	15	1,590	-58.143%
2026-06-26	13.0000	14.3400	13.0000	13.4500	-2.677%	16	1,588	-52.416%
2026-06-25	14.0500	14.1700	13.5900	13.8200	-14.586%	39	1,589	-53.690%
2026-06-24	18.1500	18.1500	15.6000	16.1800	-16.940%	21	1,571	-60.445%
2026-06-22	17.0000	19.4800	17.0000	19.4800	+15.952%	9	1,557	-67.146%
2026-06-18	15.5700	16.8000	15.5700	16.8000	-4.491%	17	1,524	-61.905%
2026-06-17	17.4000	17.7500	16.4500	17.5900	-1.180%	85	1,524	-63.616%
2026-06-16	19.0000	19.0000	17.8000	17.8000	-19.091%	5	1,524	-64.045%
2026-06-15	22.5000	22.5000	21.4400	22.0000	+15.911%	8	1,523	-70.909%
2026-06-12	20.0000	20.2500	18.2000	18.9800	+0.158%	5	1,522	-66.280%
2026-06-11	19.6000	19.6000	18.0000	18.9500	-0.158%	25	1,524	-66.227%
2026-06-10	19.6500	20.9300	18.6600	18.9800	+2.595%	9	1,538	-66.280%
2026-06-09	22.2000	22.3000	16.4700	18.5000	-20.940%	35	1,544	-65.405%
2026-06-08	19.8500	23.9000	19.8500	23.4000	+26.418%	11	1,546	-72.650%
2026-06-05	23.0000	23.0000	18.3100	18.5100	-26.693%	147	1,546	-65.424%
2026-06-04	26.1700	28.1000	25.2500	25.2500	-5.431%	14	1,541	-74.653%
2026-06-03	28.0000	30.0000	26.3500	26.7000	-8.874%	20	1,543	-76.030%
2026-06-02	28.5000	29.3000	28.3700	29.3000	+0.411%	30	1,557	-78.157%
2026-06-01	28.0000	30.0000	27.0500	29.1800	+0.448%	63	1,567	-78.067%
2026-05-29	27.1800	29.0500	25.9000	29.0500	+1.858%	42	1,591	-77.969%
2026-05-28	25.5000	30.0000	25.5000	28.5200	+10.543%	124	1,593	-77.560%
2026-05-27	21.5600	25.8000	20.8000	25.8000	+11.207%	74	1,645	-75.194%
2026-05-26	24.1100	24.1100	21.4200	23.2000	+1.310%	35	1,675	-72.414%
2026-05-22	21.2000	25.3000	20.6800	22.9000	+20.526%	45	1,695	-72.052%
2026-05-21	16.4000	21.2300	16.4000	19.0000	+27.946%	220	1,726	-66.316%
2026-05-20	13.7000	14.9000	13.7000	14.8500	+15.564%	50	1,726	-56.902%
2026-05-19	12.5400	12.8500	11.0000	12.8500	-3.019%	88	1,840	-50.195%
2026-05-18	14.0000	14.0000	12.5000	13.2500	-12.829%	17	1,840	-51.698%
2026-05-15	16.9000	16.9000	14.9000	15.2000	-19.831%	39	1,840	-57.895%
2026-05-14	17.1700	19.2700	17.1700	18.9600	+9.659%	52	1,847	-66.245%
2026-05-13	17.1000	17.5000	16.3000	17.2900	-4.528%	15	1,844	-62.984%
2026-05-12	20.0000	20.0000	15.9000	18.1100	-3.670%	44	1,844	-64.660%
2026-05-11	13.2000	20.2000	13.2000	18.8000	+38.235%	704	1,844	-65.957%
2026-05-08	12.8900	13.6000	11.7300	13.6000	+10.569%	35	2,083	-52.941%
2026-05-07	14.6900	15.4500	11.7000	12.3000	-24.540%	110	2,068	-47.967%
2026-05-06	14.4000	16.6400	13.4000	16.3000	+25.288%	155	2,065	-60.736%
2026-05-05	11.5500	13.0700	11.3000	13.0100	+13.130%	56	2,082	-50.807%
2026-05-04	12.0700	13.5000	11.5000	11.5000	-2.542%	49	2,088	-44.348%
2026-05-01	10.9800	11.8000	10.4500	11.8000	+6.787%	7	2,080	-45.763%
2026-04-30	9.9000	11.2500	9.9000	11.0500	+22.778%	118	2,080	-42.081%
2026-04-29	9.0000	9.1500	8.9500	9.0000	-12.195%	5	2,166	-28.889%
2026-04-28	10.3500	10.8500	10.0200	10.2500	+0.490%	120	2,164	-37.561%
2026-04-27	9.5000	10.3500	9.2600	10.2000	+5.155%	18	2,250	-37.255%
2026-04-24	10.4000	10.4000	9.3000	9.7000	-5.642%	22	2,242	-34.021%
2026-04-23	12.6000	12.6000	9.7000	10.2800	-18.413%	49	2,237	-37.743%
2026-04-22	12.8900	13.3000	12.3500	12.6000	+1.695%	39	2,236	-49.206%
2026-04-21	12.6000	12.8200	12.0000	12.3900	-6.772%	129	2,313	-48.345%
2026-04-20	11.5000	13.3800	11.5000	13.2900	+12.342%	673	2,313	-51.843%
2026-04-17	11.3000	12.0000	10.5500	11.8300	+5.249%	84	1,779	-45.900%
2026-04-16	10.8000	11.3700	9.6000	11.2400	+7.457%	66	1,762	-43.060%
2026-04-15	8.1700	10.7000	8.1600	10.4600	+58.485%	215	1,743	-38.815%
2026-04-14	4.0000	6.6000	4.0000	6.6000	+88.571%	116	1,788	-3.030%
2026-04-13	3.5000	3.5000	3.5000	3.5000	+11.111%	40	1,877	+82.857%
2026-04-10	3.0000	3.3000	3.0000	3.1500	+7.509%	7	1,877	+103.175%
2026-04-09	3.3800	3.3800	2.9300	2.9300	-15.562%	2	1,875	+118.430%
2026-04-08	4.0000	4.0000	3.2000	3.4700	+6.442%	28	1,873	+84.438%
2026-04-07	3.2600	3.2600	3.2600	3.2600	-15.979%	1	1,874	+96.319%
2026-04-06	3.6000	3.8800	3.6000	3.8800	+6.011%	2	1,875	+64.948%
2026-04-02	3.5000	3.6600	3.2600	3.6600	+8.284%	34	1,873	+74.863%
2026-04-01	3.7000	3.7000	3.3800	3.3800	+0.595%	7	1,873	+89.349%
2026-03-31	3.2500	3.4500	3.2000	3.3600	+17.895%	38	1,866	+90.476%
2026-03-30	3.0000	3.0000	2.7900	2.8500	-10.377%	73	1,856	+124.561%
2026-03-27	3.5700	3.6000	3.0000	3.1800	-18.041%	38	1,857	+101.258%
2026-03-26	4.2000	4.2000	3.8800	3.8800	-14.537%	11	1,869	+64.948%
2026-03-25	4.9000	4.9000	4.5400	4.5400	-11.845%	3	1,865	+40.969%
2026-03-24	4.8500	5.2000	4.8500	5.1500	+3.000%	6	1,867	+24.272%
2026-03-23	4.4500	5.1000	4.4500	5.0000	+6.838%	3	1,865	+28.000%
2026-03-20	4.6800	4.6800	4.6800	4.6800	-1.474%	1	1,864	+36.752%
2026-03-19	4.9500	5.0000	4.5000	4.7500	-5.941%	8	1,865	+34.737%
2026-03-18	5.1500	5.6500	5.0500	5.0500	-6.481%	9	1,870	+26.733%
2026-03-17	5.5000	5.5000	5.4000	5.4000	-2.703%	5	1,876	+18.519%
2026-03-16	5.4000	5.5500	5.2000	5.5500	-0.180%	20	1,875	+15.315%
2026-03-13	5.5600	5.5600	5.5600	5.5600	-3.640%	1	1,871	+15.108%
2026-03-12	5.9400	5.9400	5.7700	5.7700	-5.719%	8	1,871	+10.919%
2026-03-11	6.5000	6.5000	6.1000	6.1200	-10.000%	709	1,866	+4.575%
2026-03-10	7.0000	7.0500	6.8000	6.8000	-0.730%	4	2,441	-5.882%
2026-03-09	6.3200	6.8500	6.2700	6.8500	+1.481%	21	2,440	-6.569%
2026-03-05	7.0000	7.0000	6.3000	6.7500	-10.000%	100	2,432	-5.185%
2026-03-04	7.6300	7.6300	7.4800	7.5000	-7.975%	13	2,429	-14.667%
2026-03-03	8.0000	8.1500	7.6900	8.1500	-0.245%	54	2,429	-21.472%
2026-03-02	7.5500	8.4000	7.5500	8.1700	+2.767%	121	2,426	-21.665%
2026-02-27	9.0100	9.0100	7.9500	7.9500	-19.859%	46	2,351	-19.497%
2026-02-26	9.6200	10.2000	9.3100	9.9200	+50.989%	61	2,366	-35.484%
2026-02-25	6.6500	6.6500	6.4500	6.5700	+20.110%	43	2,364	-2.588%
2026-02-24	5.4700	5.4700	5.4700	5.4700	+3.598%	1	2,364	+17.002%
2026-02-23	5.6000	5.6000	5.1500	5.2800	-9.744%	406	2,365	+21.212%
2026-02-20	6.1200	6.1200	5.8000	5.8500	-5.797%	29	2,063	+9.402%
2026-02-19	6.1500	6.2900	6.1500	6.2100	-2.969%	5	2,045	+3.060%
2026-02-18	6.3000	7.0200	6.3000	6.4000	-6.296%	178	2,046	0.000%
2026-02-17	6.9500	7.0000	6.8300	6.8300	-6.438%	24	1,991	-6.296%
2026-02-13	6.4500	7.3000	6.3500	7.3000	+25.862%	16	1,992	-12.329%
2026-02-12	6.4000	6.4000	5.8000	5.8000	-16.547%	63	1,992	+10.345%
2026-02-11	7.3300	7.3300	6.5600	6.9500	-10.091%	22	1,984	-7.914%
2026-02-10	8.2200	8.2200	7.7300	7.7300	0.000%	28	1,984	-17.206%
2026-02-09	7.6300	8.1300	7.6300	7.7300	-3.975%	23	1,984	-17.206%
2026-02-06	7.2000	8.9400	7.1500	8.0500	+41.228%	452	1,984	-20.497%
2026-02-05	6.5000	6.5400	5.7000	5.7000	-28.392%	777	1,830	+12.281%
2026-02-04	8.4000	8.4000	7.0000	7.9600	-7.118%	622	1,811	-19.598%
2026-02-03	8.8000	8.8000	8.5000	8.5700	-5.304%	4	1,369	-25.321%
2026-02-02	9.7500	9.7500	9.0500	9.0500	-3.001%	41	1,368	-29.282%
2026-01-30	11.0500	11.4400	9.1000	9.3300	-20.932%	37	1,338	-31.404%
2026-01-29	12.0000	12.0000	11.4000	11.8000	-12.593%	44	1,321	-45.763%
2026-01-28	13.1300	13.5000	13.1300	13.5000	+2.273%	9	1,283	-52.593%
2026-01-27	11.6700	13.2000	11.6700	13.2000	+15.083%	11	1,292	-51.515%
2026-01-26	14.7200	14.7200	11.4600	11.4700	-18.071%	730	1,283	-44.202%
2026-01-23	14.5100	14.5100	13.7000	14.0000	-9.677%	8	1,881	-54.286%
2026-01-22	15.5000	15.5000	15.5000	15.5000	+13.139%	1	1,885	-58.710%
2026-01-21	16.0000	16.1900	13.7000	13.7000	-19.174%	7	1,884	-53.285%
2026-01-20	15.8900	18.5500	15.5200	16.9500	-3.966%	24	1,885	-62.242%
2026-01-16	15.8500	17.6500	15.8500	17.6500	+21.139%	90	1,846	-63.739%
2026-01-15	15.4600	15.4600	14.5700	14.5700	-11.697%	4	1,846	-56.074%
2026-01-14	14.4700	16.5000	14.3200	16.5000	+7.492%	382	1,846	-61.212%
2026-01-13	14.7500	15.3500	14.7500	15.3500	-5.538%	14	2,228	-58.306%
2026-01-12	15.1700	16.3500	15.1700	16.2500	+4.167%	21	2,241	-60.615%
2026-01-09	16.7700	16.7700	15.6000	15.6000	-4.936%	2	2,224	-58.974%
2026-01-08	16.2000	17.3800	15.4000	16.4100	+1.484%	48	2,223	-60.999%
2026-01-07	15.8100	16.9500	15.8100	16.1700	-1.040%	17	2,205	-60.421%
2026-01-06	15.0000	16.3400	14.5000	16.3400	+5.419%	5	2,203	-60.832%
2026-01-05	14.7000	16.1100	14.6000	15.5000	+5.442%	23	2,200	-58.710%
2026-01-02	13.1200	14.7000	13.1200	14.7000	+14.844%	12	2,195	-56.463%
2025-12-31	13.3000	13.7500	12.7000	12.8000	-4.620%	347	1,878	-50.000%
2025-12-30	14.0500	14.0500	13.3000	13.4200	+0.524%	198	1,878	-52.310%
2025-12-29	13.5000	13.5000	12.8500	13.3500	-3.050%	47	1,702	-52.060%
2025-12-26	15.7400	15.7400	13.7700	13.7700	-14.472%	38	1,689	-53.522%
2025-12-24	17.8000	17.8000	15.7200	16.1000	-9.449%	39	1,664	-60.248%
2025-12-23	18.4100	18.4100	17.7800	17.7800	-6.125%	7	1,664	-64.004%
2025-12-22	16.4900	19.8500	16.3400	18.9400	+26.267%	48	1,664	-66.209%
2025-12-19	15.0000	15.0000	15.0000	15.0000	-1.445%	30	1,666	-57.333%
2025-12-18	14.9000	15.2200	14.9000	15.2200	+0.995%	2	1,636	-57.950%
2025-12-17	16.3000	16.7700	15.0700	15.0700	-5.813%	9	1,637	-57.532%
2025-12-16	15.7500	16.1700	15.3800	16.0000	+13.879%	50	1,631	-60.000%
2025-12-15	15.9000	15.9000	13.6500	14.0500	-22.419%	23	1,652	-54.448%
2025-12-12	18.7800	18.7800	16.4600	18.1100	+4.803%	11	1,644	-64.660%
2025-12-11	17.8900	17.8900	16.5800	17.2800	-5.574%	6	1,643	-62.963%
2025-12-10	19.0000	19.0000	18.0000	18.3000	-8.955%	51	1,643	-65.027%
2025-12-09	20.1800	20.3200	19.6800	20.1000	+3.077%	26	1,638	-68.159%
2025-12-08	19.4200	20.4500	19.4200	19.5000	+3.723%	15	1,650	-67.179%
2025-12-05	19.8000	20.4000	18.5000	18.8000	-8.959%	13	1,639	-65.957%
2025-12-04	18.7000	20.9500	18.7000	20.6500	+27.469%	82	1,630	-69.007%
2025-12-03	15.6000	16.2000	14.5500	16.2000	+1.187%	27	1,608	-60.494%
2025-12-02	17.3000	17.4600	15.8000	16.0100	+6.026%	21	1,586	-60.025%
2025-12-01	16.9200	16.9200	15.1000	15.1000	-13.714%	11	1,585	-57.616%
2025-11-28	17.8000	18.1500	17.0000	17.5000	+8.292%	30	1,586	-63.429%
2025-11-26	17.2700	17.2700	16.0000	16.1600	-2.238%	12	1,588	-60.396%
2025-11-25	16.2000	16.5500	15.7300	16.5300	+6.783%	10	1,588	-61.283%
2025-11-24	15.1900	15.4800	15.1900	15.4800	+17.451%	4	1,588	-58.656%
2025-11-21	13.5000	13.5000	11.5000	13.1800	-0.152%	205	1,585	-51.442%
2025-11-20	16.8500	16.8500	13.2000	13.2000	-25.000%	446	1,386	-51.515%
2025-11-19	19.4000	19.4000	17.2700	17.6000	-4.865%	9	1,252	-63.636%
2025-11-18	18.2500	18.5000	18.2500	18.5000	+6.936%	2	1,252	-65.405%
2025-11-17	16.4000	17.8300	16.4000	17.3000	+0.757%	33	1,250	-63.006%
2025-11-14	15.5300	18.4000	15.5300	17.1700	+9.016%	29	1,265	-62.726%
2025-11-13	17.8000	18.0000	15.7000	15.7500	-17.192%	31	1,288	-59.365%
2025-11-12	20.0000	20.0000	19.0000	19.0200	-17.304%	3	1,296	-66.351%
2025-11-11	22.2200	23.1500	21.4500	23.0000	0.000%	8	1,295	-72.174%
2025-11-10	24.4400	24.4400	22.6000	23.0000	-6.504%	21	1,291	-72.174%
2025-11-07	22.5400	24.6000	20.2400	24.6000	-3.302%	33	1,279	-73.984%
2025-11-06	22.6500	26.0000	22.5500	25.4400	+8.255%	76	1,288	-74.843%
2025-11-05	22.5500	24.1500	22.5500	23.5000	+7.062%	42	1,308	-72.766%
2025-11-04	25.0000	25.0000	21.9500	21.9500	-10.663%	20	1,289	-70.843%
2025-11-03	26.8200	27.2500	24.1000	24.5700	-13.789%	35	1,266	-73.952%
2025-10-31	28.5000	28.5000	28.5000	28.5000	+4.091%	2	1,266	-77.544%
2025-10-30	27.8300	27.8300	27.3800	27.3800	-3.011%	4	1,267	-76.625%
2025-10-29	26.0000	28.4000	26.0000	28.2300	+11.625%	19	1,267	-77.329%
2025-10-28	28.3900	30.0500	25.2000	25.2900	-14.387%	26	1,256	-74.694%
2025-10-27	30.6300	30.6300	29.5400	29.5400	+7.223%	26	1,271	-78.334%
2025-10-24	28.2500	28.2500	27.3500	27.5500	+0.182%	22	1,271	-76.770%
2025-10-23	26.0800	29.4500	25.8000	27.5000	+24.153%	55	1,277	-76.727%
2025-10-22	24.8800	24.8800	21.5000	22.1500	-14.380%	25	1,253	-71.106%
2025-10-21	26.0700	26.8600	24.6700	25.8700	-3.470%	18	1,247	-75.261%
2025-10-20	29.5700	29.5700	26.8000	26.8000	-14.047%	12	1,233	-76.119%
2025-10-17	31.1800	31.1800	31.1800	31.1800	-2.257%	2	1,229	-79.474%
2025-10-16	35.8500	35.8800	31.9000	31.9000	-16.273%	8	1,230	-79.937%
2025-10-15	40.8700	41.8000	36.1700	38.1000	-12.111%	13	1,235	-83.202%
2025-10-14	43.3500	43.3500	43.3500	43.3500	-5.617%	2	1,242	-85.236%
2025-10-13	41.2000	46.4300	40.2600	45.9300	+27.939%	41	1,244	-86.066%
2025-10-10	39.0000	39.1700	35.9000	35.9000	-6.389%	26	1,270	-82.173%
2025-10-09	38.3500	38.3500	38.3500	38.3500	+1.428%	1	1,249	-83.312%
2025-10-08	42.5500	42.5500	37.6500	37.8100	-10.509%	9	1,248	-83.073%
2025-10-07	42.5700	43.3500	39.3800	42.2500	+1.052%	12	1,254	-84.852%
2025-10-06	36.4200	41.8100	36.4200	41.8100	+14.235%	139	1,254	-84.693%
2025-10-03	33.2000	37.1000	33.2000	36.6000	+13.068%	46	1,272	-82.514%
2025-10-02	29.8000	32.3700	29.8000	32.3700	+14.503%	26	1,281	-80.229%
2025-10-01	26.0900	28.6500	26.0900	28.2700	+6.398%	6	1,301	-77.361%
2025-09-30	28.3400	28.3400	26.5700	26.5700	-8.379%	44	1,302	-75.913%
2025-09-29	32.6900	32.6900	29.0000	29.0000	-9.742%	45	1,263	-77.931%
2025-09-26	33.8500	34.3800	31.1100	32.1300	-6.327%	22	1,261	-80.081%
2025-09-25	34.3000	35.1600	32.5800	34.3000	-10.444%	33	1,272	-81.341%
2025-09-24	36.4000	39.4500	35.8000	38.3000	+1.592%	42	1,259	-83.290%
2025-09-23	36.3700	38.7500	36.3700	37.7000	+3.628%	38	1,268	-83.024%
2025-09-22	31.5000	36.4300	31.5000	36.3800	+7.316%	69	1,264	-82.408%
2025-09-19	31.0100	34.1500	31.0100	33.9000	+13.454%	32	1,226	-81.121%
2025-09-18	31.4700	34.0000	29.8000	29.8800	+0.776%	45	1,218	-78.581%
2025-09-17	27.7500	30.4000	26.1500	29.6500	+11.257%	23	1,211	-78.415%
2025-09-16	22.8800	27.1500	22.8000	26.6500	+13.404%	15	1,210	-75.985%
2025-09-15	22.1200	23.7800	21.0000	23.5000	+11.958%	99	1,212	-72.766%
2025-09-12	16.6500	21.0000	16.6500	20.9900	+44.360%	213	1,185	-69.509%
2025-09-11	12.6900	14.5400	12.6900	14.5400	+12.278%	9	1,060	-55.983%
2025-09-10	13.1000	13.3600	12.9500	12.9500	+1.569%	39	1,063	-50.579%
2025-09-09	11.1400	12.7500	11.1400	12.7500	+17.295%	14	1,064	-49.804%
2025-09-08	10.8700	10.8700	10.8700	10.8700	-4.145%	1	1,054	-41.122%
2025-09-05	11.3400	11.3400	11.3400	11.3400	-0.961%	1	1,053	-43.563%
2025-09-04	11.5000	12.0200	11.4500	11.4500	-2.553%	12	1,054	-44.105%
2025-09-03	11.7800	12.1500	11.7500	11.7500	-3.689%	5	1,053	-45.532%
2025-08-29	11.7800	12.2000	11.7800	12.2000	-0.408%	12	1,054	-47.541%
2025-08-28	11.7000	12.5500	11.7000	12.2500	+7.456%	17	1,054	-47.755%
2025-08-27	11.7000	11.8300	10.9500	11.4000	+4.587%	14	1,050	-43.860%
2025-08-26	11.4000	11.4000	10.9000	10.9000	+8.458%	2	1,041	-41.284%
2025-08-25	10.3000	10.3000	10.0500	10.0500	-2.142%	2	1,039	-36.318%
2025-08-22	10.0000	10.4400	9.6000	10.2700	+10.430%	21	1,039	-37.683%
2025-08-21	9.1000	9.4000	9.1000	9.3000	+1.197%	6	1,027	-31.183%
2025-08-20	8.7000	9.2500	8.4000	9.1900	-1.289%	32	1,022	-30.359%
2025-08-19	10.4000	10.4000	8.9500	9.3100	-16.126%	151	1,004	-31.257%
2025-08-18	11.2200	11.2900	10.6900	11.1000	-1.770%	15	1,006	-42.342%
2025-08-15	11.0500	11.3000	11.0400	11.3000	+3.196%	61	1,005	-43.363%
2025-08-14	11.4500	11.4500	10.9500	10.9500	-6.009%	14	1,006	-41.553%
2025-08-13	13.1500	13.1500	11.6500	11.6500	-12.075%	16	1,004	-45.064%
2025-08-12	13.6400	13.9000	13.2500	13.2500	-8.997%	5	1,005	-51.698%
2025-08-11	12.6500	15.5000	12.6500	14.5600	+13.750%	53	1,005	-56.044%
2025-08-07	12.8000	12.8000	12.8000	12.8000	+1.426%	10	1,019	-50.000%
2025-08-06	12.6200	12.6200	12.6200	12.6200	+1.774%	5	1,029	-49.287%
2025-08-05	12.3000	12.4000	12.3000	12.4000	+5.983%	11	1,034	-48.387%
2025-08-04	11.5500	11.9500	11.4500	11.7000	+7.339%	22	1,033	-45.299%
2025-08-01	10.8500	11.1400	10.8100	10.9000	-12.450%	259	1,032	-41.284%
2025-07-31	13.2400	13.3500	12.4500	12.4500	+1.633%	15	1,059	-48.594%
2025-07-30	12.0000	12.7500	12.0000	12.2500	-5.039%	257	1,057	-47.755%
2025-07-29	12.6300	12.9000	12.6300	12.9000	-4.444%	6	864	-50.388%
2025-07-28	13.7000	14.3000	13.0900	13.5000	-6.897%	162	869	-52.593%
2025-07-25	15.2000	15.2000	14.5000	14.5000	-4.290%	7	790	-55.862%
2025-07-24	15.0000	15.2500	15.0000	15.1500	+1.610%	12	788	-57.756%
2025-07-23	14.4000	14.9100	14.0900	14.9100	+8.043%	14	785	-57.076%
2025-07-22	14.9000	14.9000	13.6000	13.8000	-11.765%	29	787	-53.623%
2025-07-21	17.3000	17.3500	15.6400	15.6400	-8.645%	8	775	-59.079%
2025-07-18	16.5700	17.2000	16.5700	17.1200	+7.673%	7	769	-62.617%
2025-07-17	15.6500	15.9000	15.6500	15.9000	+7.215%	8	773	-59.748%
2025-07-16	14.0000	15.3000	13.5900	14.8300	+6.537%	18	768	-56.844%
2025-07-15	14.5000	14.5000	13.9200	13.9200	-3.601%	11	759	-54.023%
2025-07-14	14.2000	14.4400	14.2000	14.4400	-7.138%	3	749	-55.679%
2025-07-11	16.1600	16.1600	15.5500	15.5500	-8.958%	7	748	-58.842%
2025-07-10	16.8700	17.0800	16.8700	17.0800	+0.471%	30	745	-62.529%
2025-07-09	18.0000	18.0000	17.0000	17.0000	-1.734%	7	715	-62.353%
2025-07-08	18.7000	18.7000	17.3000	17.3000	+2.915%	12	717	-63.006%
2025-07-07	16.3500	16.8100	15.8500	16.8100	+3.002%	22	710	-61.927%
2025-07-03	16.1900	16.3200	16.1900	16.3200	+10.270%	4	690	-60.784%
2025-07-02	14.8000	14.8000	14.8000	14.8000	+3.136%	1	690	-56.757%
2025-07-01	15.3000	15.3000	14.3500	14.3500	-8.540%	8	689	-55.401%
2025-06-30	16.0000	16.0000	15.6900	15.6900	+12.071%	2	696	-59.210%
2025-06-27	14.0000	14.0000	14.0000	14.0000	-1.408%	1	695	-54.286%
2025-06-26	13.9700	14.6000	13.7500	14.2000	+10.938%	36	695	-54.930%
2025-06-25	13.8000	13.8000	12.8000	12.8000	-15.119%	19	705	-50.000%
2025-06-24	15.0800	15.0800	15.0800	15.0800	+6.197%	2	707	-57.560%
2025-06-23	14.0000	14.2000	13.0000	14.2000	-9.841%	16	705	-54.930%
2025-06-20	14.5000	15.7500	14.3500	15.7500	+8.621%	20	705	-59.365%
2025-06-18	14.5000	14.5000	14.5000	14.5000	+5.455%	7	700	-55.862%
2025-06-17	13.3500	13.7500	13.3500	13.7500	-2.135%	11	700	-53.455%
2025-06-16	13.8000	14.0500	13.4000	14.0500	-0.707%	10	690	-54.448%
2025-06-13	14.1500	14.1500	14.1500	14.1500	-8.710%	2	686	-54.770%
2025-06-12	15.5000	15.5000	15.5000	15.5000	0.000%	1	685	-58.710%
2025-06-11	15.4000	16.6000	15.4000	15.5000	+0.649%	8	685	-58.710%
2025-06-10	16.6500	16.6500	15.4000	15.4000	+0.654%	5	682	-58.442%
2025-06-09	15.9000	16.0000	15.2000	15.3000	+15.472%	113	679	-58.170%
2025-06-06	13.2500	13.2500	13.2500	13.2500	+5.410%	80	576	-51.698%
2025-06-05	14.5000	14.5000	12.5700	12.5700	-13.549%	7	596	-49.085%
2025-06-04	13.8300	14.8000	13.8300	14.5400	-4.967%	17	587	-55.983%
2025-06-03	15.3000	15.3000	15.3000	15.3000	-1.544%	3	587	-58.170%
2025-06-02	15.5800	15.5800	15.5400	15.5400	-1.019%	3	586	-58.816%
2025-05-30	16.4000	16.4000	15.7000	15.7000	-16.578%	4	586	-59.236%
2025-05-29	18.5600	19.5900	18.5600	18.8200	-11.352%	23	585	-65.994%
2025-05-28	20.0000	21.6700	20.0000	21.2300	+4.581%	19	588	-69.854%
2025-05-27	19.7000	20.4500	17.3500	20.3000	+0.945%	64	574	-68.473%
2025-05-23	18.6900	21.8100	18.6900	20.1100	-1.082%	40	553	-68.175%
2025-05-22	12.5000	22.8000	12.5000	20.3300	+86.343%	22	553	-68.519%
2025-05-21	10.9100	10.9100	10.9100	10.9100	-9.083%	1	558	-41.338%
2025-05-20	12.0000	12.0000	12.0000	12.0000	+3.004%	1	559	-46.667%
2025-05-19	11.6500	11.6500	11.6500	11.6500	+4.391%	10	558	-45.064%
2025-05-14	11.0700	11.1600	11.0700	11.1600	+0.450%	2	558	-42.652%
2025-05-13	10.4100	11.1100	10.4100	11.1100	+4.417%	3	559	-42.394%
2025-05-12	10.6400	10.6400	10.6400	10.6400	-1.935%	1	559	-39.850%
2025-05-08	10.0000	10.8500	9.5000	10.8500	+17.935%	6	558	-41.014%
2025-05-06	9.2000	9.2000	9.2000	9.2000	-9.360%	1	561	-30.435%
2025-05-05	10.1500	10.1500	10.1500	10.1500	+4.317%	3	562	-36.946%
2025-05-02	9.2200	9.7300	9.2200	9.7300	+12.226%	4	562	-34.224%
2025-05-01	8.6700	8.6700	8.6700	8.6700	-2.584%	1	561	-26.182%
2025-04-28	8.9000	8.9000	8.9000	8.9000	-8.247%	1	562	-28.090%
2025-04-25	9.1400	9.7000	9.1400	9.7000	+16.029%	6	562	-34.021%
2025-04-24	8.3600	8.3600	8.3600	8.3600	+11.467%	1	559	-23.445%
2025-04-16	7.5000	7.5000	7.5000	7.5000	-13.793%	1	559	-14.667%
2025-04-09	8.7000	8.7000	8.7000	8.7000	+51.304%	5	558	-26.437%
2025-04-08	5.7500	5.7500	5.7500	5.7500	-12.614%	1	560	+11.304%
2025-04-07	7.0000	7.0000	6.5800	6.5800	+8.760%	36	560	-2.736%
2025-04-04	6.0500	6.0500	6.0500	6.0500	-7.634%	10	559	+5.785%
2025-04-03	6.5500	6.5500	6.5500	6.5500	-12.667%	10	561	-2.290%
2025-04-02	7.5000	7.5000	7.5000	7.5000	+8.696%	3	561	-14.667%
2025-04-01	7.1000	7.1000	6.0000	6.9000	-1.429%	5	562	-7.246%
2025-03-27	7.0000	7.0000	7.0000	7.0000	-2.913%	5	561	-8.571%
2025-03-26	8.0000	8.0000	6.7900	7.2100	-3.867%	15	566	-11.234%
2025-03-25	7.5000	7.5000	7.5000	7.5000	+4.457%	1	561	-14.667%
2025-03-24	7.9000	7.9000	7.1800	7.1800	+11.838%	3	561	-10.864%
2025-03-21	6.4200	6.4200	6.4200	6.4200	+10.690%	6	563	-0.312%
2025-03-20	5.8000	5.8000	5.8000	5.8000	-17.143%	1	563	+10.345%
2025-03-18	6.0000	7.1000	6.0000	7.0000	-7.285%	3	564	-8.571%
2025-03-17	7.5500	7.5500	7.5500	7.5500	+9.420%	7	564	-15.232%
2025-03-14	6.9200	6.9200	6.9000	6.9000	+27.072%	20	564	-7.246%
2025-03-13	5.5200	5.5200	5.4300	5.4300	-9.500%	5	552	+17.864%
2025-03-12	6.0000	6.0000	6.0000	6.0000	+26.050%	2	552	+6.667%
2025-03-11	4.6700	4.7600	4.4000	4.7600	+7.449%	21	552	+34.454%
2025-03-10	5.2000	5.2000	4.4300	4.4300	-17.041%	42	547	+44.470%
2025-03-07	5.3400	5.3400	5.3400	5.3400	-1.838%	2	547	+19.850%
2025-03-06	6.1000	6.1000	5.3500	5.4400	-16.820%	12	546	+17.647%
2025-03-05	6.5400	6.5400	6.5400	6.5400	+2.188%	1	546	-2.141%
2025-03-04	5.8200	6.4000	5.7500	6.4000	-5.882%	11	546	0.000%
2025-03-03	6.8000	6.8000	6.8000	6.8000	-9.333%	1	545	-5.882%
2025-02-28	8.1200	8.1200	7.5000	7.5000	-2.597%	22	546	-14.667%
2025-02-27	8.4800	8.9000	7.7000	7.7000	-29.358%	6	549	-16.883%
2025-02-26	11.3500	11.3500	10.9000	10.9000	+1.395%	4	548	-41.284%
2025-02-25	10.9100	10.9100	10.7500	10.7500	-12.459%	34	543	-40.465%
2025-02-24	11.9500	12.4000	11.9500	12.2800	+2.333%	16	543	-47.883%
2025-02-21	12.0000	12.0000	12.0000	12.0000	-9.091%	10	542	-46.667%
2025-02-20	13.9300	13.9300	13.2000	13.2000	-10.630%	51	537	-51.515%
2025-02-18	14.8300	14.8300	13.8500	14.7700	-18.398%	46	544	-56.669%
2025-02-11	18.4900	18.4900	18.1000	18.1000	-9.500%	2	511	-64.641%
2025-02-10	20.0600	20.0600	19.6500	20.0000	+7.239%	3	513	-68.000%
2025-02-07	19.7000	19.7000	18.6500	18.6500	-3.717%	4	516	-65.684%
2025-02-05	19.3300	19.3700	19.3300	19.3700	-6.875%	14	517	-66.959%
2025-02-04	20.0000	20.8000	20.0000	20.8000	+6.667%	4	504	-69.231%
2025-02-03	17.4400	19.5000	17.4400	19.5000	-2.937%	23	504	-67.179%
2025-01-31	20.0900	20.0900	20.0900	20.0900	+11.611%	20	495	-68.143%
2025-01-30	19.0500	19.0500	18.0000	18.0000	+4.956%	3	495	-64.444%
2025-01-28	17.1500	17.1500	17.1500	17.1500	-24.283%	100	498	-62.682%
2025-01-24	22.6500	22.6500	22.6500	22.6500	+5.349%	2	498	-71.744%
2025-01-22	23.5400	23.5400	21.0000	21.5000	-9.283%	69	498	-70.233%
2025-01-21	20.1100	23.7000	20.1000	23.7000	+18.382%	14	430	-72.996%
2025-01-17	20.6500	20.6500	20.0200	20.0200	-4.211%	8	425	-68.032%
2025-01-16	17.2000	20.9000	17.2000	20.9000	+7.179%	10	425	-69.378%
2025-01-15	15.3500	19.5000	15.3500	19.5000	+50.347%	148	418	-67.179%
2025-01-14	11.6500	12.9700	11.6500	12.9700	+17.695%	3	441	-50.655%
2025-01-13	11.8000	12.3000	11.0200	11.0200	-26.680%	24	442	-41.924%
2025-01-10	12.7500	15.0300	12.7500	15.0300	+11.333%	10	440	-57.418%
2025-01-08	18.0800	18.0800	10.9500	13.5000	-49.153%	48	460	-52.593%
2025-01-07	28.0000	28.6400	26.5500	26.5500	-0.450%	16	460	-75.895%
2025-01-06	23.2500	27.2300	23.2500	26.6700	+9.303%	22	460	-76.003%
2025-01-03	23.0000	24.4000	23.0000	24.4000	+23.795%	6	458	-73.770%
2025-01-02	20.2400	20.2400	19.7100	19.7100	-5.104%	8	458	-67.529%
2024-12-31	20.7700	20.7700	20.7700	20.7700	-6.441%	20	463	-69.186%
2024-12-30	20.8200	22.2000	20.8200	22.2000	-8.792%	2	463	-71.171%
2024-12-27	24.3400	24.3400	24.3400	24.3400	-3.718%	2	462	-73.706%

.dark-mode .xdMcpq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xdMcpq{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115C55IONQ Jan 15 2027 55.00 Call (IONQ270115C00055000)option OPRA

IONQ20270115C55
IONQ Jan 15 2027 55.00 Call (IONQ270115C00055000)
option OPRA