Dark

IONQ20270115C60
IONQ Jan 15 2027 60.00 Call (IONQ270115C00060000)
option OPRA

EOD

Oct 1, 2026

2.91-1.356%(-0.04)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.8400	3.1200	2.7600	2.9100	-1.356%	30	4,820	0.000%
2026-09-30	3.4600	4.2500	2.9500	2.9500	0.000%	136	4,820	-1.356%
2026-09-29	3.3400	3.8300	2.9500	2.9500	-9.231%	81	4,750	-1.356%
2026-09-28	4.1000	4.5000	3.2500	3.2500	-11.685%	204	4,696	-10.462%
2026-09-25	3.4500	4.0500	3.2900	3.6800	-0.541%	224	4,634	-20.924%
2026-09-24	2.7500	3.7800	2.7500	3.7000	+32.143%	131	4,569	-21.351%
2026-09-23	3.4500	3.4500	2.7000	2.8000	+12.000%	151	4,524	+3.929%
2026-09-22	2.2300	2.5000	2.1000	2.5000	+7.296%	127	4,516	+16.400%
2026-09-21	2.3500	2.3700	2.0500	2.3300	+23.280%	163	4,564	+24.893%
2026-09-18	2.1100	2.1100	1.6800	1.8900	-22.222%	147	4,624	+53.968%
2026-09-17	1.9900	2.5000	1.9900	2.4300	+52.830%	108	4,636	+19.753%
2026-09-16	1.7400	1.7500	1.3800	1.5900	-8.621%	29	4,598	+83.019%
2026-09-15	1.6400	1.8900	1.6400	1.7400	-15.122%	69	4,601	+67.241%
2026-09-14	1.6700	2.1200	1.6700	2.0500	+13.889%	49	4,582	+41.951%
2026-09-11	1.6900	2.0500	1.6900	1.8000	-7.692%	52	4,574	+61.667%
2026-09-10	2.0900	2.2200	1.9500	1.9500	-20.082%	97	4,591	+49.231%
2026-09-09	2.8000	3.0100	2.4000	2.4400	-12.857%	70	4,547	+19.262%
2026-09-08	3.4500	4.3500	2.8000	2.8000	+7.280%	183	4,535	+3.929%
2026-09-04	2.5500	2.6100	2.5200	2.6100	+2.353%	66	4,496	+11.494%
2026-09-03	2.5700	2.8500	2.5400	2.5500	+15.385%	68	4,496	+14.118%
2026-09-02	2.0200	2.3500	1.9900	2.2100	-7.917%	88	4,495	+31.674%
2026-09-01	2.5500	2.5500	2.2000	2.4000	-11.111%	40	4,482	+21.250%
2026-08-31	2.7300	3.1000	2.4100	2.7000	-3.571%	52	4,486	+7.778%
2026-08-28	3.5500	3.5500	2.5500	2.8000	-30.864%	117	4,484	+3.929%
2026-08-27	3.6500	4.5500	3.6000	4.0500	+23.100%	104	4,455	-28.148%
2026-08-26	3.6500	3.7000	3.2900	3.2900	-20.146%	20	4,404	-11.550%
2026-08-25	3.8500	4.2500	3.7500	4.1200	+10.456%	96	4,399	-29.369%
2026-08-24	4.7000	4.7000	3.7300	3.7300	-29.623%	81	4,381	-21.984%
2026-08-21	4.0000	5.4100	4.0000	5.3000	+37.306%	336	4,412	-45.094%
2026-08-20	4.3100	4.4000	3.3500	3.8600	-13.453%	186	4,320	-24.611%
2026-08-19	4.7500	4.9000	4.4500	4.4600	-15.048%	56	4,198	-34.753%
2026-08-18	5.2000	5.8500	5.1000	5.2500	-19.231%	1,069	4,214	-44.571%
2026-08-17	6.3000	6.6000	5.7500	6.5000	+4.000%	134	4,547	-55.231%
2026-08-14	6.0100	6.6500	6.0000	6.2500	+4.167%	120	4,576	-53.440%
2026-08-13	6.5000	7.3000	6.0000	6.0000	-3.226%	1,142	4,541	-51.500%
2026-08-12	5.5900	6.2500	5.4000	6.2000	+10.714%	77	4,904	-53.065%
2026-08-11	5.6000	5.6000	5.2000	5.6000	-0.885%	94	4,893	-48.036%
2026-08-10	6.1600	6.2000	5.6500	5.6500	-13.077%	35	4,937	-48.496%
2026-08-07	5.3000	6.5000	5.0800	6.5000	+38.004%	643	4,952	-55.231%
2026-08-06	5.2500	5.4000	4.7000	4.7100	-8.544%	548	4,905	-38.217%
2026-08-05	5.6900	5.6900	5.1500	5.1500	-13.445%	90	5,173	-43.495%
2026-08-04	5.3500	6.1000	5.3000	5.9500	+19.000%	52	5,169	-51.092%
2026-08-03	3.9000	5.4500	3.8500	5.0000	+20.482%	91	5,151	-41.800%
2026-07-31	4.2000	4.2000	3.7000	4.1500	+3.750%	45	5,126	-29.880%
2026-07-30	3.6700	4.0000	3.4500	4.0000	+33.333%	23	5,121	-27.250%
2026-07-29	3.5000	3.6000	3.0000	3.0000	-10.448%	2,596	5,124	-3.000%
2026-07-28	3.4000	3.5000	2.9700	3.3500	-14.103%	644	3,073	-13.134%
2026-07-27	4.1000	4.4100	3.6000	3.9000	+21.495%	48	2,841	-25.385%
2026-07-24	3.7000	3.7000	3.0500	3.2100	-12.772%	77	2,838	-9.346%
2026-07-23	3.9000	4.1400	3.4500	3.6800	-6.835%	25	2,837	-20.924%
2026-07-22	4.1500	4.3500	3.9400	3.9500	-10.227%	73	2,851	-26.329%
2026-07-21	4.1000	4.4000	3.9000	4.4000	+12.821%	110	2,829	-33.864%
2026-07-20	4.2000	4.6000	3.7000	3.9000	-2.500%	73	2,780	-25.385%
2026-07-17	3.9000	4.2500	3.6500	4.0000	-2.439%	146	2,757	-27.250%
2026-07-16	4.6000	4.6500	4.0400	4.1000	-13.684%	559	2,770	-29.024%
2026-07-15	5.5800	5.5800	4.5500	4.7500	-13.163%	217	2,870	-38.737%
2026-07-14	5.7500	6.1000	5.3600	5.4700	-1.441%	102	2,734	-46.801%
2026-07-13	6.4000	6.4000	5.5000	5.5500	-24.490%	40	2,706	-47.568%
2026-07-10	7.8400	8.0500	7.2000	7.3500	-14.535%	19	2,716	-60.408%
2026-07-09	8.6000	8.6500	8.2000	8.6000	+1.176%	31	2,714	-66.163%
2026-07-08	8.3000	8.7700	7.9000	8.5000	-2.857%	155	2,723	-65.765%
2026-07-07	10.0000	10.0000	8.1000	8.7500	-23.246%	177	2,702	-66.743%
2026-07-06	11.7000	12.0500	11.4000	11.4000	+5.556%	46	2,778	-74.474%
2026-07-02	12.0000	13.6300	10.4000	10.8000	-19.403%	33	2,785	-73.056%
2026-07-01	12.8500	13.8200	12.8500	13.4000	+2.919%	7	2,785	-78.284%
2026-06-30	13.3000	13.5000	13.0200	13.0200	-5.652%	6	2,789	-77.650%
2026-06-29	12.9000	13.8000	11.7800	13.8000	+24.324%	23	2,791	-78.913%
2026-06-26	11.5000	12.5700	11.1000	11.1000	-7.654%	10	2,789	-73.784%
2026-06-25	12.2500	13.4100	11.6500	12.0200	-11.941%	30	2,791	-75.790%
2026-06-24	16.0000	16.0000	13.6000	13.6500	-15.845%	23	2,799	-78.681%
2026-06-23	15.8600	19.7000	15.8600	16.2200	-5.146%	74	2,802	-82.059%
2026-06-22	16.0800	19.4400	15.9500	17.1000	+11.765%	69	2,793	-82.982%
2026-06-18	15.0000	15.5000	13.8500	15.3000	+2.685%	19	2,765	-80.980%
2026-06-17	16.1000	16.1000	14.9000	14.9000	-6.991%	72	2,765	-80.470%
2026-06-16	18.2300	18.6000	16.0200	16.0200	-19.457%	23	2,765	-81.835%
2026-06-15	19.2800	20.3800	19.2800	19.8900	+20.181%	36	2,758	-85.370%
2026-06-12	16.9000	17.5000	16.4000	16.5500	-5.966%	25	2,761	-82.417%
2026-06-11	16.3500	17.6000	15.9000	17.6000	+3.529%	300	2,745	-83.466%
2026-06-10	18.5000	19.7000	17.0000	17.0000	0.000%	99	2,631	-82.882%
2026-06-09	20.0000	20.0000	14.9500	17.0000	-19.278%	41	2,619	-82.882%
2026-06-08	18.5000	22.0500	17.7500	21.0600	+22.442%	97	2,599	-86.182%
2026-06-05	20.6500	20.8600	16.5000	17.2000	-26.964%	78	2,596	-83.081%
2026-06-04	23.6100	25.3200	22.5000	23.5500	-4.034%	56	2,567	-87.643%
2026-06-03	26.2500	28.9700	24.2500	24.5400	-6.514%	45	2,561	-88.142%
2026-06-02	27.3500	27.9500	25.7500	26.2500	-1.427%	331	2,570	-88.914%
2026-06-01	24.9200	27.7500	24.8000	26.6300	-1.370%	72	2,661	-89.072%
2026-05-29	26.3500	27.0000	24.0000	27.0000	+1.887%	62	2,669	-89.222%
2026-05-28	23.0200	28.2000	23.0200	26.5000	+14.224%	178	2,684	-89.019%
2026-05-27	20.5000	23.7300	19.0000	23.2000	+6.520%	79	2,646	-87.457%
2026-05-26	22.2500	22.2500	19.0500	21.7800	+0.461%	96	2,635	-86.639%
2026-05-22	18.3500	23.0700	18.3500	21.6800	+23.886%	241	2,625	-86.577%
2026-05-21	14.8600	19.6100	14.5000	17.5000	+29.151%	624	2,624	-83.371%
2026-05-20	11.7500	13.5500	11.5000	13.5500	+16.810%	173	2,624	-78.524%
2026-05-19	11.2500	11.6000	9.9100	11.6000	-2.110%	55	2,787	-74.914%
2026-05-18	13.5200	13.5200	11.2000	11.8500	-15.357%	54	2,787	-75.443%
2026-05-15	15.2000	15.2000	13.4000	14.0000	-19.075%	27	2,787	-79.214%
2026-05-14	16.1400	17.5000	15.9000	17.3000	+10.191%	428	2,800	-83.179%
2026-05-13	14.6600	16.5000	14.4000	15.7000	-3.385%	67	2,705	-81.465%
2026-05-12	17.6000	18.5000	14.0000	16.2500	-6.609%	112	2,705	-82.092%
2026-05-11	12.0000	18.3400	12.0000	17.4000	+42.975%	200	2,705	-83.276%
2026-05-08	11.7300	12.1700	10.1800	12.1700	+13.209%	300	2,731	-76.089%
2026-05-07	12.5100	13.8500	10.5000	10.7500	-29.043%	203	2,668	-72.930%
2026-05-06	12.2000	15.1500	12.2000	15.1500	+27.311%	254	2,633	-80.792%
2026-05-05	10.4100	11.9000	10.0000	11.9000	+15.534%	48	2,579	-75.546%
2026-05-04	10.7700	12.0000	10.3000	10.3000	+2.284%	28	2,573	-71.748%
2026-05-01	9.4400	10.5000	9.2000	10.0700	+1.717%	61	2,563	-71.102%
2026-04-30	8.8000	10.0000	8.8000	9.9000	+21.472%	115	2,563	-70.606%
2026-04-29	8.6200	8.6200	7.5000	8.1500	-9.845%	155	2,553	-64.294%
2026-04-28	8.9400	9.6500	8.9400	9.0400	-6.321%	32	2,482	-67.810%
2026-04-27	8.5500	9.6500	8.3700	9.6500	+9.040%	116	2,485	-69.845%
2026-04-24	9.0000	9.2700	8.2500	8.8500	-3.700%	272	2,433	-67.119%
2026-04-23	10.4800	10.5000	8.7500	9.1900	-19.598%	34	2,239	-68.335%
2026-04-22	11.6800	12.1400	11.0000	11.4300	+7.324%	24	2,242	-74.541%
2026-04-21	11.5800	11.7100	10.6500	10.6500	-11.250%	55	2,237	-72.676%
2026-04-20	10.2600	12.0500	10.2600	12.0000	+14.723%	165	2,237	-75.750%
2026-04-17	9.8000	10.5000	9.6100	10.4600	+2.549%	250	2,191	-72.180%
2026-04-16	10.0500	10.4000	8.4000	10.2000	+7.368%	147	2,007	-71.471%
2026-04-15	7.2000	9.6200	7.2000	9.5000	+63.793%	563	2,035	-69.368%
2026-04-14	3.8500	5.8000	3.8500	5.8000	+92.053%	224	1,973	-49.828%
2026-04-13	2.7000	3.0200	2.7000	3.0200	+9.818%	24	1,997	-3.642%
2026-04-10	2.5800	2.7500	2.5800	2.7500	+13.636%	8	1,997	+5.818%
2026-04-09	2.5000	2.8900	2.4200	2.4200	-14.488%	18	1,998	+20.248%
2026-04-08	3.3000	3.3000	2.7800	2.8300	+1.071%	31	2,002	+2.827%
2026-04-07	2.8100	2.8100	2.6000	2.8000	-6.667%	27	2,010	+3.929%
2026-04-06	3.2300	3.2300	2.8800	3.0000	-3.226%	11	2,007	-3.000%
2026-04-02	2.6100	3.1000	2.4500	3.1000	+17.871%	14	1,997	-6.129%
2026-04-01	2.9800	2.9800	2.6000	2.6300	-8.681%	11	1,997	+10.646%
2026-03-31	2.5200	3.0000	2.5200	2.8800	+19.008%	38	1,998	+1.042%
2026-03-30	2.6600	2.6600	2.4200	2.4200	-8.333%	13	1,992	+20.248%
2026-03-27	3.0000	3.0500	2.4100	2.6400	-23.699%	75	1,998	+10.227%
2026-03-26	3.6000	3.6800	3.4600	3.4600	-11.282%	15	1,996	-15.896%
2026-03-25	4.3500	4.6000	3.9000	3.9000	-8.235%	14	1,998	-25.385%
2026-03-24	4.7500	4.7500	4.1900	4.2500	-5.556%	16	1,992	-31.529%
2026-03-23	3.9600	4.5000	3.9000	4.5000	+20.968%	80	1,986	-35.333%
2026-03-20	3.9600	4.2000	3.6500	3.7200	-6.297%	33	1,977	-21.774%
2026-03-19	4.0000	4.1000	3.8000	3.9700	-14.624%	39	1,965	-26.700%
2026-03-18	4.6700	4.7000	4.6500	4.6500	-1.064%	5	1,963	-37.419%
2026-03-17	4.7500	4.7500	4.5900	4.7000	-3.093%	28	1,961	-38.085%
2026-03-16	5.0000	5.3000	4.5000	4.8500	+1.891%	59	1,959	-40.000%
2026-03-13	5.4000	5.4000	4.7000	4.7600	-3.838%	27	1,920	-38.866%
2026-03-12	5.1000	5.1500	4.8500	4.9500	-6.604%	15	1,918	-41.212%
2026-03-11	5.7500	6.1500	5.1600	5.3000	-10.169%	28	1,916	-45.094%
2026-03-10	6.2500	6.5000	5.9000	5.9000	0.000%	32	1,909	-50.678%
2026-03-09	5.8400	6.0000	5.5000	5.9000	-2.479%	27	1,900	-50.678%
2026-03-06	6.0700	6.4000	6.0500	6.0500	-2.419%	10	1,886	-51.901%
2026-03-05	6.2500	6.3500	5.5000	6.2000	-3.876%	59	1,885	-53.065%
2026-03-04	6.6000	6.8000	6.4500	6.4500	-6.522%	38	1,897	-54.884%
2026-03-03	7.1300	7.1500	6.5000	6.9000	-5.479%	30	1,899	-57.826%
2026-03-02	7.0000	7.3500	6.9500	7.3000	+2.384%	13	1,874	-60.137%
2026-02-27	8.2500	8.2500	6.7300	7.1300	-21.215%	87	1,875	-59.187%
2026-02-26	8.3000	9.3700	8.1000	9.0500	+53.390%	314	1,883	-67.845%
2026-02-25	5.2000	6.0000	5.2000	5.9000	+16.832%	49	1,909	-50.678%
2026-02-24	4.8000	5.1500	4.7900	5.0500	+6.316%	24	1,909	-42.376%
2026-02-23	5.0000	5.0000	4.5600	4.7500	-9.524%	23	1,922	-38.737%
2026-02-20	5.8000	5.8000	5.1000	5.2500	-5.405%	73	1,926	-44.571%
2026-02-19	5.5000	5.5700	5.5000	5.5500	-6.250%	10	1,922	-47.568%
2026-02-18	5.7000	6.5000	5.7000	5.9200	-2.632%	21	1,924	-50.845%
2026-02-17	6.0000	6.1900	5.4000	6.0800	-2.720%	30	1,918	-52.138%
2026-02-13	5.3000	6.5500	5.2400	6.2500	+19.275%	25	1,920	-53.440%
2026-02-12	5.9000	5.9000	5.2400	5.2400	-15.484%	383	1,920	-44.466%
2026-02-11	6.6000	6.6000	6.0000	6.2000	-7.875%	51	2,224	-53.065%
2026-02-10	7.0000	7.5300	6.7000	6.7300	-3.857%	57	2,223	-56.761%
2026-02-09	6.4500	7.1100	6.4500	7.0000	-5.660%	31	2,198	-58.429%
2026-02-06	5.7500	7.5000	5.6900	7.4200	+38.951%	368	2,179	-60.782%
2026-02-05	6.2500	6.7500	5.1300	5.3400	-23.714%	415	1,851	-45.506%
2026-02-04	7.6000	8.9000	6.3100	7.0000	-9.091%	105	1,826	-58.429%
2026-02-03	8.4000	8.4000	7.2000	7.7000	-2.532%	154	1,808	-62.208%
2026-02-02	8.7300	8.7300	7.9000	7.9000	-9.920%	56	1,707	-63.165%
2026-01-30	9.7800	9.8200	8.7700	8.7700	-14.937%	36	1,684	-66.819%
2026-01-29	11.3500	11.3500	9.8000	10.3100	-12.996%	44	1,666	-71.775%
2026-01-28	11.6000	12.0500	11.5000	11.8500	+0.424%	21	1,673	-75.443%
2026-01-27	10.5000	11.8000	10.5000	11.8000	+10.902%	30	1,666	-75.339%
2026-01-26	14.0000	14.6500	10.2000	10.6400	-15.556%	86	1,643	-72.650%
2026-01-23	13.6000	14.4000	12.6000	12.6000	-10.638%	24	1,663	-76.905%
2026-01-22	14.0000	14.1000	13.2000	14.1000	+2.545%	61	1,649	-79.362%
2026-01-21	16.2000	16.2000	12.0000	13.7500	-13.522%	139	1,641	-78.836%
2026-01-20	13.8500	17.0500	13.8500	15.9000	+2.581%	41	1,635	-81.698%
2026-01-16	13.2400	15.8500	13.2400	15.5000	+13.803%	129	1,581	-81.226%
2026-01-15	14.3300	14.6000	13.3700	13.6200	-4.755%	29	1,581	-78.634%
2026-01-14	13.0000	14.3000	13.0000	14.3000	+2.143%	47	1,564	-79.650%
2026-01-13	14.5000	14.9900	13.8300	14.0000	-6.915%	33	1,563	-79.214%
2026-01-12	13.9000	15.8500	13.8000	15.0400	+5.175%	44	1,573	-80.652%
2026-01-09	15.5500	16.1500	14.3000	14.3000	-3.378%	25	1,579	-79.650%
2026-01-08	14.3100	16.0000	14.0000	14.8000	+3.497%	37	1,558	-80.338%
2026-01-07	15.5000	15.5000	14.2000	14.3000	-3.378%	6	1,570	-79.650%
2026-01-06	12.9500	14.8000	12.9500	14.8000	+4.520%	6	1,566	-80.338%
2026-01-05	13.5500	14.7300	13.5500	14.1600	+6.868%	53	1,565	-79.449%
2026-01-02	11.8000	13.2500	11.2400	13.2500	+14.224%	94	1,559	-78.038%
2025-12-31	12.1900	12.7000	11.6000	11.6000	-3.734%	128	1,542	-74.914%
2025-12-30	12.5000	12.7300	12.0500	12.0500	+2.292%	12	1,542	-75.851%
2025-12-29	12.0500	12.0500	11.7000	11.7800	-5.760%	10	1,540	-75.297%
2025-12-26	13.5000	13.5000	12.5000	12.5000	-14.089%	37	1,541	-76.720%
2025-12-24	15.5000	15.5000	14.4700	14.5500	-8.777%	16	1,521	-80.000%
2025-12-23	16.1300	16.5100	15.7000	15.9500	-11.340%	25	1,521	-81.755%
2025-12-22	15.2500	18.4500	15.2500	17.9900	+25.804%	17	1,498	-83.824%
2025-12-19	13.7000	14.8400	13.7000	14.3000	+10.853%	6	1,489	-79.650%
2025-12-18	13.7800	14.2700	12.9000	12.9000	-0.769%	7	1,488	-77.442%
2025-12-17	15.1000	15.1000	13.0000	13.0000	-8.644%	6	1,490	-77.615%
2025-12-16	14.2500	14.3900	14.2300	14.2300	+10.739%	11	1,490	-79.550%
2025-12-15	16.0000	16.0000	12.5000	12.8500	-18.205%	40	1,496	-77.354%
2025-12-12	16.7000	16.7000	15.4800	15.7100	+3.287%	5	1,524	-81.477%
2025-12-11	16.2000	16.2000	15.2100	15.2100	-13.086%	13	1,528	-80.868%
2025-12-10	17.8200	17.8200	17.3600	17.5000	-6.367%	10	1,527	-83.371%
2025-12-09	18.4000	19.3500	18.4000	18.6900	+3.603%	21	1,526	-84.430%
2025-12-08	18.7400	18.7400	17.0000	18.0400	+5.128%	31	1,521	-83.869%
2025-12-05	18.5000	18.5000	16.0000	17.1600	-12.315%	11	1,552	-83.042%
2025-12-04	17.7700	19.5700	17.7000	19.5700	+27.409%	80	1,550	-85.130%
2025-12-03	14.1500	15.3600	13.2000	15.3600	+4.846%	7	1,541	-81.055%
2025-12-02	15.0000	15.0000	14.6500	14.6500	0.000%	4	1,540	-80.137%
2025-12-01	14.9800	14.9800	14.6500	14.6500	-9.846%	6	1,542	-80.137%
2025-11-28	15.5000	16.6000	15.5000	16.2500	+6.557%	126	1,537	-82.092%
2025-11-26	16.0700	16.0700	14.7500	15.2500	-0.327%	28	1,431	-80.918%
2025-11-25	15.0000	15.3500	14.5500	15.3000	+5.517%	81	1,431	-80.980%
2025-11-24	13.4000	14.5000	13.4000	14.5000	+16.000%	53	1,433	-79.931%
2025-11-21	12.8100	12.8100	10.5000	12.5000	+1.626%	61	1,386	-76.720%
2025-11-20	16.9500	16.9500	12.3000	12.3000	-22.642%	71	1,364	-76.341%
2025-11-19	18.0000	18.0000	15.9000	15.9000	-9.143%	26	1,419	-81.698%
2025-11-18	16.6700	17.5000	16.6700	17.5000	+6.254%	2	1,398	-83.371%
2025-11-17	15.8500	17.0600	15.8500	16.4700	+1.918%	18	1,398	-82.332%
2025-11-14	13.9500	17.0600	13.6500	16.1600	+8.456%	68	1,392	-81.993%
2025-11-13	16.7500	16.7500	14.3900	14.9000	-18.579%	17	1,386	-80.470%
2025-11-12	19.2000	19.5200	17.8000	18.3000	-11.807%	35	1,384	-84.098%
2025-11-11	21.3700	22.6500	20.7000	20.7500	-4.554%	36	1,375	-85.976%
2025-11-10	23.6900	23.9500	21.5100	21.7400	-5.231%	43	1,345	-86.615%
2025-11-07	21.3500	23.0000	19.0500	22.9400	+0.835%	22	1,318	-87.315%
2025-11-06	22.0000	23.5200	22.0000	22.7500	+2.755%	13	1,314	-87.209%
2025-11-05	21.0000	22.6500	20.5000	22.1400	+8.264%	59	1,310	-86.856%
2025-11-04	22.6000	22.7000	20.4500	20.4500	-15.145%	32	1,289	-85.770%
2025-11-03	27.6900	27.6900	22.8500	24.1000	-7.486%	32	1,281	-87.925%
2025-10-31	26.5500	27.1500	25.1500	26.0500	+2.559%	83	1,281	-88.829%
2025-10-30	24.8000	26.7400	24.6200	25.4000	-3.053%	98	1,318	-88.543%
2025-10-29	25.0000	27.0000	24.9000	26.2000	+10.549%	22	1,250	-88.893%
2025-10-28	26.7400	28.5000	23.7000	23.7000	-13.818%	52	1,245	-87.722%
2025-10-27	28.0900	29.2100	27.0000	27.5000	+6.921%	66	1,240	-89.418%
2025-10-24	28.4000	28.8500	25.7200	25.7200	-1.644%	41	1,240	-88.686%
2025-10-23	25.4000	27.6300	24.0000	26.1500	+17.265%	82	1,224	-88.872%
2025-10-22	25.0000	25.0000	20.0000	22.3000	-10.008%	124	1,217	-86.951%
2025-10-21	25.6500	25.6500	24.0000	24.7800	-0.402%	39	1,221	-88.257%
2025-10-20	29.7700	29.7700	24.1200	24.8800	-11.143%	52	1,184	-88.304%
2025-10-17	29.6500	29.6500	27.0000	28.0000	-6.667%	39	1,147	-89.607%
2025-10-16	32.0000	32.0000	30.0000	30.0000	-16.318%	218	1,154	-90.300%
2025-10-15	38.9100	39.2000	34.2000	35.8500	-13.028%	116	1,341	-91.883%
2025-10-14	39.0000	42.0000	38.5500	41.2200	-4.473%	17	1,358	-92.940%
2025-10-13	36.4100	44.3300	36.0500	43.1500	+26.170%	76	1,359	-93.256%
2025-10-10	36.8400	37.3100	34.2000	34.2000	-8.065%	64	1,381	-91.491%
2025-10-09	36.9000	37.2000	36.0000	37.2000	+5.382%	18	1,341	-92.177%
2025-10-08	40.6500	40.6500	35.3000	35.3000	-13.902%	60	1,346	-91.756%
2025-10-07	40.5000	42.2700	37.6000	41.0000	+5.128%	24	1,321	-92.902%
2025-10-06	34.9200	39.4800	34.5000	39.0000	+9.091%	240	1,321	-92.538%
2025-10-03	31.5500	35.9500	31.1500	35.7500	+14.952%	27	1,169	-91.860%
2025-10-02	28.0500	31.1000	28.0500	31.1000	+20.077%	21	1,164	-90.643%
2025-10-01	24.5800	27.0000	24.5800	25.9000	+4.016%	21	1,156	-88.764%
2025-09-30	26.9800	26.9800	24.9000	24.9000	-9.684%	24	1,137	-88.313%
2025-09-29	30.9900	31.0000	27.1500	27.5700	-9.010%	93	1,131	-89.445%
2025-09-26	32.1500	32.1500	29.1700	30.3000	-4.114%	25	1,100	-90.396%
2025-09-25	34.0800	34.0800	30.5500	31.6000	-10.986%	59	1,097	-90.791%
2025-09-24	35.7000	36.6600	34.2100	35.5000	0.000%	67	1,117	-91.803%
2025-09-23	36.3500	36.3500	34.0000	35.5000	+3.953%	360	1,097	-91.803%
2025-09-22	28.2500	34.2800	28.2500	34.1500	+5.728%	54	1,269	-91.479%
2025-09-19	28.8000	32.5000	28.8000	32.3000	+14.539%	77	1,264	-90.991%
2025-09-18	29.4000	31.4000	28.2000	28.2000	+1.439%	86	1,273	-89.681%
2025-09-17	26.1500	28.5000	24.8500	27.8000	+13.100%	1,114	1,292	-89.532%
2025-09-16	22.0500	25.2500	20.7000	24.5800	+10.821%	264	1,743	-88.161%
2025-09-15	20.7500	22.2500	19.6300	22.1800	+17.916%	363	1,761	-86.880%
2025-09-12	13.5500	19.5000	13.5500	18.8100	+42.500%	224	1,668	-84.530%
2025-09-11	11.4500	13.2000	11.3700	13.2000	+12.340%	18	1,594	-77.955%
2025-09-10	11.4000	11.8000	11.4000	11.7500	+1.293%	12	1,603	-75.234%
2025-09-09	10.1000	11.6000	10.1000	11.6000	+21.466%	16	1,603	-74.914%
2025-09-08	10.2800	10.3500	9.5500	9.5500	-9.479%	35	1,602	-69.529%
2025-09-05	9.7500	10.5500	9.7500	10.5500	-0.472%	8	1,584	-72.417%
2025-09-04	10.6000	10.6000	10.6000	10.6000	-1.852%	1	1,584	-72.547%
2025-09-03	10.8000	10.8000	10.8000	10.8000	+6.931%	1	1,584	-73.056%
2025-09-02	10.1000	10.1000	10.1000	10.1000	-6.047%	3	1,584	-71.188%
2025-08-29	10.5400	10.9600	10.5400	10.7500	-4.867%	12	1,583	-72.930%
2025-08-28	9.8100	11.3000	9.8100	11.3000	+3.670%	13	1,583	-74.248%
2025-08-27	10.5000	10.9000	10.5000	10.9000	+10.101%	28	1,580	-73.303%
2025-08-26	9.7000	9.9000	9.7000	9.9000	+11.111%	4	1,580	-70.606%
2025-08-25	8.9700	9.1900	8.9000	8.9100	-1.000%	9	1,581	-67.340%
2025-08-22	8.8200	9.6600	8.8200	9.0000	+6.635%	79	1,580	-67.667%
2025-08-21	8.4300	8.4700	8.2500	8.4400	+1.687%	26	1,577	-65.521%
2025-08-20	8.5000	8.5000	7.5500	8.3000	+2.469%	25	1,560	-64.940%
2025-08-19	9.7000	9.7000	8.1000	8.1000	-20.588%	24	1,560	-64.074%
2025-08-18	10.2000	10.2000	10.2000	10.2000	-0.196%	2	1,563	-71.471%
2025-08-15	10.3500	10.3500	9.5000	10.2200	-4.930%	116	1,563	-71.526%
2025-08-14	10.3500	10.7500	10.0000	10.7500	-1.376%	34	1,605	-72.930%
2025-08-13	11.3500	11.3500	10.9000	10.9000	-9.318%	29	1,602	-73.303%
2025-08-12	12.4400	12.5500	12.0200	12.0200	-12.899%	30	1,587	-75.790%
2025-08-11	11.9000	15.0000	11.8100	13.8000	+17.949%	59	1,573	-78.913%
2025-08-08	11.5600	11.7000	11.5600	11.7000	+1.739%	4	1,526	-75.128%
2025-08-07	9.9500	12.0000	9.9500	11.5000	+3.139%	36	1,529	-74.696%
2025-08-06	11.9700	11.9700	11.1500	11.1500	-7.083%	7	1,528	-73.901%
2025-08-05	11.5000	12.0600	11.5000	12.0000	+10.092%	110	1,525	-75.750%
2025-08-04	11.0000	11.1600	10.6600	10.9000	+7.389%	15	1,515	-73.303%
2025-08-01	10.0000	10.6500	10.0000	10.1500	-10.177%	19	1,514	-71.330%
2025-07-31	11.6000	12.1000	11.3000	11.3000	+2.170%	4	1,508	-74.248%
2025-07-30	12.0700	12.0700	11.0600	11.0600	-6.430%	14	1,505	-73.689%
2025-07-29	13.0900	13.0900	11.6500	11.8200	-9.077%	13	1,503	-75.381%
2025-07-28	14.3600	14.3600	13.0000	13.0000	-7.209%	3	1,496	-77.615%
2025-07-25	14.0100	14.0100	14.0100	14.0100	-2.028%	10	1,496	-79.229%
2025-07-24	13.4200	14.3000	13.4200	14.3000	+6.796%	4	1,496	-79.650%
2025-07-23	13.3000	13.3900	12.6600	13.3900	+5.020%	6	1,495	-78.267%
2025-07-22	12.7500	12.7500	12.7500	12.7500	-21.345%	2	1,491	-77.176%
2025-07-21	15.3500	16.2100	15.3000	16.2100	+4.716%	11	1,491	-82.048%
2025-07-18	15.2300	15.4800	15.2300	15.4800	+5.955%	7	1,491	-81.202%
2025-07-17	14.1000	14.6100	14.1000	14.6100	+5.870%	37	1,492	-80.082%
2025-07-16	13.7500	13.8000	12.8500	13.8000	+7.393%	32	1,505	-78.913%
2025-07-15	13.2000	13.2000	12.8500	12.8500	-3.383%	16	1,510	-77.354%
2025-07-14	13.5000	13.5000	12.8500	13.3000	-1.115%	17	1,518	-78.120%
2025-07-11	15.0000	15.5000	13.4500	13.4500	-15.938%	47	1,507	-78.364%
2025-07-10	15.5000	16.0000	15.4700	16.0000	+2.106%	22	1,496	-81.813%
2025-07-09	16.8500	16.8500	15.5000	15.6700	+0.128%	76	1,498	-81.429%
2025-07-08	16.9000	17.4500	15.6500	15.6500	+0.128%	14	1,493	-81.406%
2025-07-07	16.5000	16.5000	14.9500	15.6300	+1.824%	45	1,494	-81.382%
2025-07-03	15.2900	15.3500	14.9200	15.3500	+2.676%	12	1,498	-81.042%
2025-07-02	13.9000	14.9500	13.0000	14.9500	+9.524%	12	1,498	-80.535%
2025-07-01	12.9500	13.6500	12.9500	13.6500	-6.507%	2	1,512	-78.681%
2025-06-30	13.9300	15.3000	13.9300	14.6000	+13.619%	38	1,511	-80.068%
2025-06-27	13.2000	14.0000	12.1000	12.8500	-3.383%	39	1,511	-77.354%
2025-06-26	13.2500	13.7200	12.8500	13.3000	+9.917%	1,062	1,507	-78.120%
2025-06-25	13.5000	13.5000	12.1000	12.1000	-12.064%	10	534	-75.950%
2025-06-24	14.4000	14.4000	13.5000	13.7600	+12.787%	9	526	-78.852%
2025-06-23	12.2000	12.2000	12.2000	12.2000	-9.630%	2	525	-76.148%
2025-06-18	13.4500	13.6300	13.4500	13.5000	+8.000%	10	531	-78.444%
2025-06-17	12.5000	12.5000	12.5000	12.5000	-6.297%	1	531	-76.720%
2025-06-16	12.4000	13.3400	12.4000	13.3400	-6.386%	2	532	-78.186%
2025-06-12	14.1000	15.2300	14.0000	14.2500	+1.064%	11	531	-79.579%
2025-06-11	15.5000	16.0000	14.1000	14.1000	-6.125%	42	537	-79.362%
2025-06-10	15.7600	17.5000	15.0200	15.0200	+4.306%	29	540	-80.626%
2025-06-09	14.7200	14.7200	14.4000	14.4000	+1.767%	3	543	-79.792%
2025-06-06	14.1500	14.1500	14.1500	14.1500	+5.597%	100	542	-79.435%
2025-06-05	13.4000	13.4000	13.4000	13.4000	-7.266%	10	542	-78.284%
2025-06-04	14.1000	14.4500	14.1000	14.4500	+0.347%	6	551	-79.862%
2025-06-03	14.4300	14.4300	14.3500	14.4000	-1.774%	53	551	-79.792%
2025-06-02	13.9500	14.6600	13.8000	14.6600	-0.408%	29	549	-80.150%
2025-05-30	14.7500	15.0000	14.3200	14.7200	-14.913%	54	539	-80.231%
2025-05-29	17.4000	17.4000	17.3000	17.3000	-12.049%	4	539	-83.179%
2025-05-28	18.2900	19.6700	18.2900	19.6700	+2.823%	31	539	-85.206%
2025-05-27	19.0000	19.1300	18.1000	19.1300	+2.574%	9	509	-84.788%
2025-05-23	16.4700	19.6300	16.4700	18.6500	-6.376%	40	503	-84.397%
2025-05-22	14.5500	20.8000	14.3600	19.9200	+84.444%	32	503	-85.392%
2025-05-21	11.0300	11.9200	10.8000	10.8000	-2.439%	4	504	-73.056%
2025-05-20	11.8000	11.8000	10.9900	11.0700	-2.553%	7	503	-73.713%
2025-05-16	11.3600	11.3600	11.3600	11.3600	+12.475%	2	501	-74.384%
2025-05-13	9.9000	10.1000	9.9000	10.1000	+1.000%	4	500	-71.188%
2025-05-12	10.8000	10.8000	9.7500	10.0000	-2.248%	5	498	-70.900%
2025-05-08	9.0000	10.2300	8.7500	10.2300	+19.509%	15	497	-71.554%
2025-05-06	8.5600	8.5600	8.5600	8.5600	-7.058%	1	496	-66.005%
2025-05-05	9.2100	9.2100	9.2100	9.2100	-2.746%	1	497	-68.404%
2025-05-02	8.2700	9.6800	8.2700	9.4700	+8.726%	8	497	-69.271%
2025-04-28	8.7100	8.7100	8.7100	8.7100	+22.676%	1	496	-66.590%
2025-04-23	7.6500	7.6500	7.1000	7.1000	+13.600%	2	495	-59.014%
2025-04-21	6.2500	6.2500	6.2500	6.2500	-10.714%	10	493	-53.440%
2025-04-15	7.0000	7.0000	7.0000	7.0000	-9.677%	1	492	-58.429%
2025-04-09	7.0000	8.1900	7.0000	7.7500	+4.588%	18	491	-62.452%
2025-04-08	7.4100	7.4100	7.4100	7.4100	+16.327%	2	490	-60.729%
2025-04-07	6.5500	6.5500	6.3700	6.3700	+19.737%	2	490	-54.317%
2025-04-04	5.2500	5.6100	5.0500	5.3200	-16.352%	16	488	-45.301%
2025-04-03	6.3600	6.3600	6.3600	6.3600	+13.571%	2	490	-54.245%
2025-03-28	5.5800	5.6000	5.5800	5.6000	-11.392%	14	492	-48.036%
2025-03-26	6.3200	6.3200	6.3200	6.3200	-7.737%	1	486	-53.956%
2025-03-25	6.7000	6.8500	6.6700	6.8500	+24.545%	3	487	-57.518%
2025-03-21	5.5000	5.5000	5.3700	5.5000	+5.769%	6	487	-47.091%
2025-03-20	5.0500	5.2000	4.9500	5.2000	-13.765%	3	489	-44.038%
2025-03-18	6.0000	6.0300	6.0000	6.0300	-9.459%	2	487	-51.741%
2025-03-14	6.6600	6.6600	6.6600	6.6600	+28.820%	4	488	-56.306%
2025-03-13	5.7000	5.7000	5.1400	5.1700	-10.087%	13	498	-43.714%
2025-03-12	4.7000	5.7500	4.7000	5.7500	+36.905%	19	498	-49.391%
2025-03-11	4.1500	4.2500	4.1200	4.2000	+6.329%	6	498	-30.714%
2025-03-10	4.1000	4.1600	3.9500	3.9500	-21.000%	19	497	-26.329%
2025-03-06	5.5000	5.5000	5.0000	5.0000	-19.355%	12	497	-41.800%

.dark-mode .lKX37s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lKX37s{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115C60IONQ Jan 15 2027 60.00 Call (IONQ270115C00060000)option OPRA

IONQ20270115C60
IONQ Jan 15 2027 60.00 Call (IONQ270115C00060000)
option OPRA