Dark

IONQ20270115C65
IONQ Jan 15 2027 65.00 Call (IONQ270115C00065000)
option OPRA

EOD

Aug 5, 2026

4.79-7.885%(-0.41)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.8500	4.8500	4.4300	4.7900	-7.885%	19	2,042	0.000%
2026-08-04	5.0000	5.2000	4.3000	5.2000	+15.556%	10	2,033	-7.885%
2026-08-03	4.2100	4.5400	3.8000	4.5000	+25.000%	5	2,035	+6.444%
2026-07-31	3.6000	3.6500	3.5000	3.6000	+16.129%	5	2,036	+33.056%
2026-07-30	2.8100	3.1800	2.8100	3.1000	+19.231%	20	2,033	+54.516%
2026-07-29	2.8500	3.0000	2.5800	2.6000	-12.162%	18	2,044	+84.231%
2026-07-28	2.8500	2.9900	2.6100	2.9600	-4.516%	10	2,037	+61.824%
2026-07-27	3.8000	3.8000	3.1000	3.1000	+13.553%	162	2,034	+54.516%
2026-07-24	2.8000	2.8300	2.7000	2.7300	-11.075%	30	2,010	+75.458%
2026-07-23	3.4000	3.4000	2.9800	3.0700	-11.014%	28	2,018	+56.026%
2026-07-22	3.5200	3.6300	3.4500	3.4500	-4.432%	13	2,031	+38.841%
2026-07-21	3.4200	3.6100	3.4200	3.6100	+7.440%	19	2,022	+32.687%
2026-07-20	3.6300	3.6300	3.2500	3.3600	-16.000%	17	2,013	+42.560%
2026-07-17	3.4000	4.0000	3.2000	4.0000	+21.212%	23	2,009	+19.750%
2026-07-16	3.8400	3.8400	3.3000	3.3000	-21.053%	13	2,027	+45.152%
2026-07-15	4.8600	4.8600	4.1200	4.1800	-12.000%	11	2,025	+14.593%
2026-07-14	4.7000	4.8400	4.6000	4.7500	+1.064%	26	2,030	+0.842%
2026-07-13	6.0500	6.0500	4.5500	4.7000	-23.825%	51	2,030	+1.915%
2026-07-10	6.3500	6.3500	6.1700	6.1700	-17.733%	13	2,063	-22.366%
2026-07-09	7.6500	7.6500	7.5000	7.5000	+1.902%	12	2,075	-36.133%
2026-07-08	6.9200	7.8000	6.9200	7.3600	-3.158%	3	2,084	-34.918%
2026-07-07	8.3500	8.3500	7.3000	7.6000	-19.063%	37	2,086	-36.974%
2026-07-06	10.5500	10.7500	9.3900	9.3900	+2.065%	409	2,062	-48.988%
2026-07-02	10.7500	10.7500	9.1000	9.2000	-17.563%	32	1,669	-47.935%
2026-07-01	12.0000	12.1700	11.1600	11.1600	-6.140%	10	1,669	-57.079%
2026-06-30	11.9700	11.9700	11.8900	11.8900	-2.939%	2	1,668	-59.714%
2026-06-29	11.6200	12.2500	11.0900	12.2500	+14.486%	24	1,668	-60.898%
2026-06-26	10.3800	11.5000	10.0000	10.7000	-3.167%	80	1,663	-55.234%
2026-06-25	11.3900	11.5100	11.0500	11.0500	-12.441%	8	1,593	-56.652%
2026-06-24	15.2500	15.2500	11.9000	12.6200	-18.317%	80	1,599	-62.044%
2026-06-23	17.2100	18.1000	15.4500	15.4500	-1.152%	19	1,553	-68.997%
2026-06-22	15.0000	18.0700	14.7700	15.6300	+16.208%	43	1,544	-69.354%
2026-06-18	13.0300	14.9000	12.9000	13.4500	-3.237%	23	1,511	-64.387%
2026-06-17	14.7000	14.7000	13.4500	13.9000	-3.939%	28	1,511	-65.540%
2026-06-16	17.1000	17.1000	14.4700	14.4700	-16.695%	20	1,511	-66.897%
2026-06-15	17.7200	19.1000	17.1800	17.3700	+12.065%	94	1,502	-72.424%
2026-06-12	15.2300	17.2000	15.2000	15.5000	-5.025%	100	1,436	-69.097%
2026-06-11	15.4500	16.3200	14.6000	16.3200	+5.974%	15	1,347	-70.650%
2026-06-10	15.8100	17.7000	15.4000	15.4000	+0.326%	51	1,340	-68.896%
2026-06-09	19.0000	19.0000	13.9300	15.3500	-22.081%	43	1,298	-68.795%
2026-06-08	16.3000	19.7000	16.0500	19.7000	+26.282%	53	1,298	-75.685%
2026-06-05	19.9000	19.9000	15.6000	15.6000	-31.034%	92	1,265	-69.295%
2026-06-04	21.9500	22.8500	21.8100	22.6200	-3.209%	6	1,297	-78.824%
2026-06-03	24.6000	25.0000	23.0000	23.3700	-5.000%	6	1,297	-79.504%
2026-06-02	26.0000	26.0000	24.0000	24.6000	-3.794%	30	1,301	-80.528%
2026-06-01	23.2000	27.0000	23.2000	25.5700	+2.691%	25	1,299	-81.267%
2026-05-29	22.7000	24.9000	22.7000	24.9000	+0.891%	40	1,311	-80.763%
2026-05-28	22.0900	25.6000	21.5000	24.6800	+15.435%	87	1,324	-80.592%
2026-05-27	19.0500	22.0500	17.2500	21.3800	+9.361%	85	1,336	-77.596%
2026-05-26	18.0000	20.9000	17.9500	19.5500	-2.005%	74	1,366	-75.499%
2026-05-22	16.0000	21.3000	15.8700	19.9500	+24.688%	219	1,389	-75.990%
2026-05-21	14.5200	18.2400	14.5200	16.0000	+34.116%	158	1,405	-70.063%
2026-05-20	10.7000	12.0000	10.3900	11.9300	+16.390%	31	1,405	-59.849%
2026-05-19	9.9000	10.4200	9.0000	10.2500	-1.252%	71	1,450	-53.268%
2026-05-18	12.3500	12.3500	9.7000	10.3800	-17.093%	44	1,450	-53.854%
2026-05-15	12.5000	13.1500	12.2000	12.5200	-23.190%	68	1,450	-61.741%
2026-05-14	14.6500	16.3000	14.3200	16.3000	+13.589%	34	1,450	-70.613%
2026-05-13	14.2000	14.8000	14.2000	14.3500	-3.497%	28	1,424	-66.620%
2026-05-12	16.8000	16.8000	13.6900	14.8700	-6.537%	13	1,424	-67.787%
2026-05-11	11.4000	16.5700	11.4000	15.9100	+47.725%	97	1,424	-69.893%
2026-05-08	9.8000	10.7700	9.0000	10.7700	+10.462%	41	1,385	-55.525%
2026-05-07	11.7100	11.7400	9.7500	9.7500	-29.603%	62	1,375	-50.872%
2026-05-06	11.7800	13.8500	11.3700	13.8500	+28.241%	92	1,391	-65.415%
2026-05-05	9.4500	10.8000	9.2800	10.8000	+15.508%	11	1,366	-55.648%
2026-05-04	9.7100	10.7500	9.3500	9.3500	+0.538%	122	1,371	-48.770%
2026-05-01	8.3500	9.4400	8.3500	9.3000	+5.682%	50	1,338	-48.495%
2026-04-30	7.3000	8.8000	7.3000	8.8000	+19.728%	13	1,338	-45.568%
2026-04-29	7.6500	7.6500	7.1000	7.3500	-8.125%	76	1,342	-34.830%
2026-04-28	7.9000	8.5000	7.9000	8.0000	+1.652%	304	1,285	-40.125%
2026-04-27	7.3700	7.8700	7.3500	7.8700	+6.351%	22	1,115	-39.136%
2026-04-24	7.7500	7.7500	7.4000	7.4000	-9.756%	8	1,116	-35.270%
2026-04-23	9.5000	9.5000	8.1000	8.2000	-18.164%	134	1,122	-41.585%
2026-04-22	10.6500	10.7300	10.0200	10.0200	+0.704%	19	1,048	-52.196%
2026-04-21	10.7500	10.7500	9.6900	9.9500	-7.356%	137	1,028	-51.859%
2026-04-20	9.1000	10.8000	9.1000	10.7400	+14.866%	77	1,028	-55.400%
2026-04-17	9.2200	9.3500	8.5000	9.3500	+1.410%	172	1,034	-48.770%
2026-04-16	7.4700	9.2200	7.4700	9.2200	+9.242%	85	1,179	-48.048%
2026-04-15	6.5500	8.6500	6.5500	8.4400	+63.883%	123	1,145	-43.246%
2026-04-14	4.3600	5.1500	4.3600	5.1500	+106.000%	84	1,064	-6.990%
2026-04-13	2.5000	2.5000	2.5000	2.5000	+8.696%	1	1,004	+91.600%
2026-04-10	2.2700	2.3000	2.2700	2.3000	+2.222%	6	1,004	+108.261%
2026-04-09	2.2500	2.2500	2.2500	2.2500	-8.907%	1	1,004	+112.889%
2026-04-08	2.8500	2.8500	2.3600	2.4700	-6.439%	5	1,004	+93.927%
2026-04-06	3.2500	3.2500	2.6400	2.6400	-6.714%	3	1,000	+81.439%
2026-04-02	2.8300	2.8300	2.8300	2.8300	+21.983%	12	989	+69.258%
2026-04-01	2.7500	2.7500	2.3200	2.3200	-2.110%	12	989	+106.466%
2026-03-27	2.6500	2.6500	2.0300	2.3700	-17.708%	45	987	+102.110%
2026-03-26	3.1000	3.1000	2.8800	2.8800	-19.777%	4	1,007	+66.319%
2026-03-25	4.0000	4.0000	3.5800	3.5900	+1.127%	35	1,007	+33.426%
2026-03-24	3.6600	3.7200	3.5500	3.5500	-3.533%	12	1,039	+34.930%
2026-03-23	3.3500	3.6800	3.3500	3.6800	+6.667%	13	1,037	+30.163%
2026-03-20	3.5800	3.5800	3.4500	3.4500	-11.538%	2	1,028	+38.841%
2026-03-19	3.7500	3.9000	3.7400	3.9000	-3.704%	14	1,027	+22.821%
2026-03-18	4.3000	4.3000	4.0500	4.0500	-1.220%	13	1,031	+18.272%
2026-03-17	4.1000	4.1000	4.1000	4.1000	-5.963%	2	1,020	+16.829%
2026-03-16	4.0000	4.3600	4.0000	4.3600	+2.108%	2	1,020	+9.862%
2026-03-13	4.6000	4.6000	4.2700	4.2700	-6.154%	5	1,021	+12.178%
2026-03-12	4.5500	4.5500	4.5500	4.5500	-1.087%	1	1,023	+5.275%
2026-03-11	5.0000	5.0000	4.5500	4.6000	-11.538%	5	1,023	+4.130%
2026-03-10	5.2500	5.9000	5.0000	5.2000	+4.000%	11	1,021	-7.885%
2026-03-09	5.0000	5.0000	5.0000	5.0000	-13.793%	1	1,019	-4.200%
2026-03-06	5.8000	5.8000	5.8000	5.8000	+1.754%	1	1,019	-17.414%
2026-03-04	6.0500	6.0500	5.7000	5.7000	-12.442%	8	1,018	-15.965%
2026-03-02	6.5500	6.5500	6.5100	6.5100	-1.364%	8	1,014	-26.421%
2026-02-27	6.6000	6.6000	6.1500	6.6000	-22.261%	12	1,008	-27.424%
2026-02-26	7.5300	8.4900	7.5300	8.4900	+92.955%	39	1,005	-43.581%
2026-02-24	4.3700	4.4000	4.2000	4.4000	0.000%	9	997	+8.864%
2026-02-23	4.4000	4.4000	4.4000	4.4000	-8.714%	9	997	+8.864%
2026-02-20	5.1500	5.1500	4.6200	4.8200	-8.539%	4	988	-0.622%
2026-02-19	5.2700	5.2700	5.2700	5.2700	+2.330%	1	988	-9.108%
2026-02-18	5.6500	5.6500	5.1500	5.1500	-4.630%	9	988	-6.990%
2026-02-17	5.1700	5.4000	5.0400	5.4000	-6.897%	10	987	-11.296%
2026-02-13	5.1000	5.9000	5.1000	5.8000	+16.000%	9	988	-17.414%
2026-02-12	5.0000	5.0000	5.0000	5.0000	-12.281%	1	988	-4.200%
2026-02-11	5.9400	5.9500	5.5000	5.7000	-10.938%	107	988	-15.965%
2026-02-10	6.4500	6.5700	6.4000	6.4000	+1.587%	5	895	-25.156%
2026-02-09	6.2500	6.3000	6.2000	6.3000	-4.690%	8	894	-23.968%
2026-02-06	5.4500	6.6100	5.4500	6.6100	+42.151%	6	892	-27.534%
2026-02-05	5.3000	5.4500	4.6500	4.6500	-21.849%	7	889	+3.011%
2026-02-04	6.1400	6.1400	5.6500	5.9500	-19.048%	14	882	-19.496%
2026-02-03	6.7000	7.3500	6.7000	7.3500	+0.685%	9	889	-34.830%
2026-02-02	7.8500	7.8500	7.1000	7.3000	-6.769%	5	894	-34.384%
2026-01-30	9.4400	9.4400	7.8300	7.8300	-16.435%	15	893	-38.825%
2026-01-29	9.4000	9.7500	9.3700	9.3700	-12.837%	5	895	-48.879%
2026-01-28	11.0000	11.0000	10.5300	10.7500	+5.083%	56	894	-55.442%
2026-01-27	9.7200	10.2300	9.5800	10.2300	+7.571%	5	844	-53.177%
2026-01-26	13.1000	13.1000	9.5100	9.5100	-18.648%	49	845	-49.632%
2026-01-23	12.3000	12.3000	11.6900	11.6900	-10.284%	11	869	-59.025%
2026-01-22	13.2000	13.2000	12.4000	13.0300	+3.413%	7	879	-63.239%
2026-01-21	12.2000	12.6000	11.0000	12.6000	-12.378%	40	879	-61.984%
2026-01-20	15.6500	15.6500	14.3800	14.3800	+6.361%	54	866	-66.690%
2026-01-16	12.2400	13.5200	12.2400	13.5200	+12.761%	3	837	-64.571%
2026-01-15	12.8600	13.1200	11.9900	11.9900	-0.083%	42	837	-60.050%
2026-01-14	12.4500	12.4500	12.0000	12.0000	-6.615%	7	828	-60.083%
2026-01-13	13.0300	13.0300	12.8500	12.8500	-4.104%	9	826	-62.724%
2026-01-12	12.1900	13.4000	12.1900	13.4000	-3.874%	14	825	-64.254%
2026-01-09	14.0400	14.2000	12.6500	13.9400	-1.345%	7	826	-65.638%
2026-01-08	12.5000	14.8500	12.5000	14.1300	+2.391%	37	823	-66.100%
2026-01-07	13.9000	14.2000	13.8000	13.8000	+0.730%	9	847	-65.290%
2026-01-06	12.7000	13.7000	12.2400	13.7000	+5.792%	12	844	-65.036%
2026-01-05	12.9500	12.9500	12.9500	12.9500	+13.002%	1	841	-63.012%
2026-01-02	10.5300	11.4600	10.2200	11.4600	+1.867%	27	840	-58.202%
2025-12-31	10.8500	11.3600	10.8500	11.2500	+3.687%	58	839	-57.422%
2025-12-30	11.1000	11.6000	10.8500	10.8500	-1.364%	34	839	-55.853%
2025-12-29	10.9400	11.1000	10.7600	11.0000	-3.509%	14	859	-56.455%
2025-12-26	13.2400	13.2400	11.4000	11.4000	-22.184%	43	851	-57.982%
2025-12-23	16.7800	16.7800	14.6500	14.6500	-14.127%	6	834	-67.304%
2025-12-22	13.4900	17.0600	13.4900	17.0600	+32.556%	32	831	-71.923%
2025-12-19	12.8000	13.5000	12.4800	12.8700	+7.339%	18	822	-62.782%
2025-12-18	13.0000	13.0000	11.8000	11.9900	-1.154%	17	824	-60.050%
2025-12-17	13.5000	13.6500	12.1300	12.1300	-7.616%	28	824	-60.511%
2025-12-16	13.1300	13.1300	13.1300	13.1300	+11.271%	3	821	-63.519%
2025-12-15	13.1900	13.1900	11.8000	11.8000	-19.673%	28	821	-59.407%
2025-12-12	15.7600	15.8800	14.6900	14.6900	-4.486%	12	842	-67.393%
2025-12-11	15.0000	15.3800	14.4000	15.3800	-4.472%	3	840	-68.856%
2025-12-10	16.5500	16.5500	16.1000	16.1000	-7.471%	5	839	-70.248%
2025-12-09	16.7500	17.4900	16.6500	17.4000	+2.053%	14	840	-72.471%
2025-12-08	17.0500	17.0500	17.0500	17.0500	+1.367%	1	835	-71.906%
2025-12-05	16.8200	16.9500	15.6500	16.8200	-5.025%	50	835	-71.522%
2025-12-04	16.0000	18.2300	16.0000	17.7100	+30.701%	33	808	-72.953%
2025-12-02	13.5500	13.5500	13.5500	13.5500	-3.214%	5	789	-64.649%
2025-12-01	13.7700	14.0000	13.7700	14.0000	-6.977%	2	794	-65.786%
2025-11-28	15.0000	15.0500	15.0000	15.0500	+5.318%	8	794	-68.173%
2025-11-26	14.0000	14.2900	13.5000	14.2900	+6.483%	33	803	-66.480%
2025-11-25	14.5000	14.5000	13.1700	13.4200	-2.965%	8	803	-64.307%
2025-11-24	11.9500	13.8300	11.9500	13.8300	+18.814%	38	799	-65.365%
2025-11-21	12.4500	12.4500	9.8000	11.6400	+0.954%	40	802	-58.849%
2025-11-20	14.7900	14.7900	11.5300	11.5300	-30.917%	30	788	-58.456%
2025-11-19	16.2200	16.6900	16.2200	16.6900	+5.433%	3	768	-71.300%
2025-11-18	15.5600	15.8300	15.5600	15.8300	+4.145%	2	766	-69.741%
2025-11-17	14.9100	15.2000	14.7500	15.2000	-2.751%	8	767	-68.487%
2025-11-14	12.9700	15.6300	12.9700	15.6300	+15.778%	4	766	-69.354%
2025-11-13	15.7000	16.0000	13.4700	13.5000	-21.145%	57	766	-64.519%
2025-11-12	20.0200	20.0200	17.1200	17.1200	-12.653%	50	784	-72.021%
2025-11-11	19.2500	19.8100	19.2500	19.6000	-5.085%	4	763	-75.561%
2025-11-10	22.7500	22.7500	20.0000	20.6500	-3.324%	15	763	-76.804%
2025-11-07	19.1700	21.3600	17.0500	21.3600	-1.339%	177	751	-77.575%
2025-11-06	20.6900	21.6500	19.5000	21.6500	+3.589%	8	740	-77.875%
2025-11-05	19.6000	21.3500	19.6000	20.9000	+8.854%	4	742	-77.081%
2025-11-04	21.0000	21.6000	19.2000	19.2000	-15.974%	15	742	-75.052%
2025-11-03	26.1000	26.1000	21.3000	22.8500	-11.297%	36	746	-79.037%
2025-10-31	24.9700	26.2500	24.9700	25.7600	+3.040%	26	746	-81.405%
2025-10-30	23.2000	25.1000	22.5500	25.0000	-0.990%	11	739	-80.840%
2025-10-29	23.1000	25.9000	23.1000	25.2500	+11.233%	56	737	-81.030%
2025-10-28	25.4500	26.3300	22.6500	22.7000	-16.544%	44	719	-78.899%
2025-10-27	26.5600	28.6500	25.3900	27.2000	+9.899%	121	594	-82.390%
2025-10-24	27.0000	27.4000	24.7000	24.7500	+2.484%	24	594	-80.646%
2025-10-23	23.8500	26.5000	23.5500	24.1500	+14.455%	30	580	-80.166%
2025-10-22	21.5000	22.2000	19.8400	21.1000	-10.517%	32	562	-77.299%
2025-10-21	23.0500	23.9000	22.0000	23.5800	+0.340%	33	554	-79.686%
2025-10-20	26.5000	26.5000	23.5000	23.5000	-12.150%	32	565	-79.617%
2025-10-17	27.9500	28.4500	25.2500	26.7500	-7.375%	47	563	-82.093%
2025-10-16	32.0000	32.0000	28.5500	28.8800	-15.184%	35	552	-83.414%
2025-10-15	37.2500	37.4500	32.8000	34.0500	-10.040%	81	538	-85.932%
2025-10-14	38.2700	38.2700	37.4500	37.8500	-8.685%	8	531	-87.345%
2025-10-13	38.0000	42.6800	38.0000	41.4500	+29.531%	11	524	-88.444%
2025-10-10	33.0000	35.0000	32.0000	32.0000	-12.209%	138	522	-85.031%
2025-10-09	35.0600	36.4500	35.0600	36.4500	+7.111%	17	578	-86.859%
2025-10-08	37.0000	37.0000	34.0200	34.0300	-12.744%	133	572	-85.924%
2025-10-07	38.0200	39.9500	35.6000	39.0000	+5.121%	24	577	-87.718%
2025-10-06	32.7000	38.1200	32.7000	37.1000	+11.882%	65	577	-87.089%
2025-10-03	29.7000	33.4000	29.7000	33.1600	+11.650%	72	600	-85.555%
2025-10-02	27.5000	29.7000	26.8500	29.7000	+18.421%	28	617	-83.872%
2025-10-01	24.8000	25.5300	24.4000	25.0800	+7.409%	170	610	-80.901%
2025-09-30	25.1000	26.0000	23.3500	23.3500	-9.985%	167	599	-79.486%
2025-09-29	29.3100	29.3100	25.6800	25.9400	-8.630%	26	603	-81.534%
2025-09-26	30.1900	30.2500	27.7000	28.3900	-8.271%	143	600	-83.128%
2025-09-25	30.3900	31.6300	28.5000	30.9500	-9.503%	89	524	-84.523%
2025-09-24	34.5000	35.0600	32.0200	34.2000	-0.870%	32	464	-85.994%
2025-09-23	33.6500	34.5700	32.5000	34.5000	+7.813%	51	463	-86.116%
2025-09-22	27.7300	32.8500	27.7300	32.0000	+4.575%	33	424	-85.031%
2025-09-19	28.5200	30.8600	28.3200	30.6000	+13.124%	131	425	-84.346%
2025-09-18	28.0400	29.5000	26.3100	27.0500	+3.048%	101	326	-82.292%
2025-09-17	24.7100	27.1300	23.3000	26.2500	+14.130%	60	303	-81.752%
2025-09-16	19.7500	23.5000	19.7500	23.0000	+13.749%	31	289	-79.174%
2025-09-15	18.7700	20.6500	18.3000	20.2200	+15.543%	91	280	-76.311%
2025-09-12	12.3500	18.0000	12.3000	17.5000	+44.628%	127	224	-72.629%
2025-09-11	11.8000	12.1000	11.8000	12.1000	+19.802%	4	221	-60.413%
2025-09-10	10.4000	11.6500	10.1000	10.1000	0.000%	8	221	-52.574%
2025-09-09	10.1000	10.1000	10.1000	10.1000	+14.253%	1	219	-52.574%
2025-09-08	9.1100	9.1900	8.7300	8.8400	-4.844%	5	219	-45.814%
2025-09-05	9.2900	9.2900	9.2900	9.2900	-0.642%	2	217	-48.439%
2025-09-02	9.3500	9.3500	9.3500	9.3500	+0.538%	1	217	-48.770%
2025-08-29	9.9300	9.9300	9.3000	9.3000	-5.295%	4	215	-48.495%
2025-08-28	9.8200	9.8200	9.8200	9.8200	+0.204%	2	215	-51.222%
2025-08-27	10.0000	10.0000	9.7000	9.8000	+22.347%	11	217	-51.122%
2025-08-25	8.0100	8.0100	8.0100	8.0100	+1.779%	1	213	-40.200%
2025-08-22	7.8700	7.8700	7.8700	7.8700	+4.933%	1	213	-39.136%
2025-08-21	7.5000	7.5000	7.5000	7.5000	-1.316%	2	213	-36.133%
2025-08-20	7.5000	7.6000	6.8600	7.6000	-12.139%	20	213	-36.974%
2025-08-19	8.6500	8.6500	8.6500	8.6500	-5.978%	1	224	-44.624%
2025-08-14	9.6500	9.6500	9.1500	9.2000	-9.804%	13	224	-47.935%
2025-08-13	10.8900	10.8900	10.2000	10.2000	-7.273%	21	226	-53.039%
2025-08-12	11.0000	11.0000	11.0000	11.0000	-9.984%	1	207	-56.455%
2025-08-11	13.1100	13.1100	12.1400	12.2200	+15.829%	5	208	-60.802%
2025-08-08	10.9000	10.9000	10.5500	10.5500	+5.500%	12	206	-54.597%
2025-08-07	10.0000	10.0000	10.0000	10.0000	-5.660%	1	197	-52.100%
2025-08-06	10.7400	10.7400	10.5000	10.6000	-4.676%	26	197	-54.811%
2025-08-05	10.2200	11.1200	10.2200	11.1200	+13.469%	18	197	-56.924%
2025-08-04	9.9500	9.9500	9.8000	9.8000	+4.145%	6	195	-51.122%
2025-08-01	9.9500	9.9500	9.0000	9.4100	-5.900%	12	194	-49.097%
2025-07-31	11.0000	11.0000	10.0000	10.0000	-3.382%	7	194	-52.100%
2025-07-30	9.8000	10.3500	9.8000	10.3500	-8.407%	102	193	-53.720%
2025-07-29	11.7000	11.7000	10.6500	11.3000	-0.877%	28	254	-57.611%
2025-07-28	11.4000	11.4000	11.4000	11.4000	-11.076%	1	239	-57.982%
2025-07-25	12.8200	12.8200	12.8200	12.8200	+1.344%	1	238	-62.637%
2025-07-24	12.6500	12.6500	12.6500	12.6500	+5.417%	1	238	-62.134%
2025-07-22	12.1800	12.1800	11.7000	12.0000	-11.111%	13	237	-60.083%
2025-07-21	14.5000	15.0700	13.5000	13.5000	-8.968%	14	248	-64.519%
2025-07-18	14.0000	15.0000	14.0000	14.8300	+12.519%	64	236	-67.701%
2025-07-17	13.5100	13.7000	13.1800	13.1800	+1.385%	17	288	-63.657%
2025-07-16	12.1500	13.0000	11.6900	13.0000	+11.111%	7	287	-63.154%
2025-07-15	12.2300	12.2300	11.7000	11.7000	-6.400%	10	282	-59.060%
2025-07-14	12.4500	12.5000	12.0000	12.5000	0.000%	10	279	-61.680%
2025-07-11	14.1000	14.1000	12.5000	12.5000	-15.541%	43	273	-61.680%
2025-07-10	14.4000	14.8000	14.4000	14.8000	-1.333%	20	262	-67.635%
2025-07-09	15.1500	15.1500	14.7000	15.0000	+6.383%	21	272	-68.067%
2025-07-07	14.8700	14.8700	14.1000	14.1000	+0.714%	10	251	-66.028%
2025-07-03	14.0000	14.0000	14.0000	14.0000	+4.478%	1	251	-65.786%
2025-07-02	12.5000	13.4000	12.5000	13.4000	+11.667%	2	251	-64.254%
2025-07-01	13.4800	13.4800	12.0000	12.0000	-11.111%	21	249	-60.083%
2025-06-30	14.2000	14.2000	13.5000	13.5000	+17.391%	29	236	-64.519%
2025-06-27	11.5000	11.5000	11.5000	11.5000	-8.000%	1	239	-58.348%
2025-06-26	12.3500	12.5000	12.3500	12.5000	+4.778%	112	238	-61.680%
2025-06-25	11.9300	11.9300	11.9300	11.9300	-9.621%	1	139	-59.849%
2025-06-24	13.0000	13.2000	13.0000	13.2000	-7.368%	3	139	-63.712%
2025-06-23	14.2500	14.2500	14.2500	14.2500	+9.615%	2	139	-66.386%
2025-06-18	13.0000	13.0000	13.0000	13.0000	+5.008%	1	138	-63.154%
2025-06-17	11.9000	12.3800	11.9000	12.3800	+1.061%	5	138	-61.309%
2025-06-16	12.3200	12.3200	12.2500	12.2500	-7.964%	3	138	-60.898%
2025-06-13	13.0000	13.3100	13.0000	13.3100	+0.075%	4	137	-64.012%
2025-06-12	13.1500	13.3000	13.1500	13.3000	-10.438%	27	137	-63.985%
2025-06-11	15.5300	15.5300	14.4000	14.8500	+10.082%	6	134	-67.744%
2025-06-10	15.5000	15.8000	13.4900	13.4900	-3.643%	27	135	-64.492%
2025-06-09	14.0000	14.0000	14.0000	14.0000	+16.667%	1	135	-65.786%
2025-06-06	11.5000	12.9600	11.5000	12.0000	+13.208%	28	136	-60.083%
2025-06-05	12.2000	12.4000	10.6000	10.6000	-19.392%	4	127	-54.811%
2025-06-04	12.1400	13.1500	12.1400	13.1500	-3.309%	6	126	-63.574%
2025-06-03	13.6000	13.6000	13.6000	13.6000	-0.730%	10	126	-64.779%
2025-06-02	13.2000	13.7000	13.0000	13.7000	-2.352%	19	126	-65.036%
2025-05-30	13.8500	14.0300	13.6400	14.0300	-15.482%	24	127	-65.859%
2025-05-29	18.0800	18.1000	16.4100	16.6000	-10.849%	20	131	-71.145%
2025-05-28	18.8500	18.8500	18.6200	18.6200	+1.638%	2	121	-74.275%
2025-05-27	16.6000	18.3200	16.6000	18.3200	+2.864%	13	120	-73.854%
2025-05-23	15.9300	17.8100	15.9300	17.8100	+1.771%	20	110	-73.105%
2025-05-22	10.9500	18.8300	10.9500	17.5000	+57.516%	47	110	-72.629%
2025-05-21	10.4100	11.1100	10.4000	11.1100	+11.100%	4	103	-56.886%
2025-05-20	10.2200	10.2200	10.0000	10.0000	-2.439%	9	103	-52.100%
2025-05-19	10.2500	10.2500	10.2500	10.2500	+1.485%	3	104	-53.268%
2025-05-16	10.1000	10.1000	10.1000	10.1000	+12.849%	2	101	-52.574%
2025-05-15	8.9500	8.9500	8.9500	8.9500	-5.789%	1	100	-46.480%
2025-05-14	9.5500	9.5500	9.5000	9.5000	+11.241%	4	100	-49.579%
2025-05-08	7.9200	8.5400	7.9200	8.5400	-5.006%	2	102	-43.911%
2025-05-02	8.5000	9.0500	8.5000	8.9900	+34.581%	36	101	-46.719%
2025-05-01	7.4500	7.4500	6.6800	6.6800	+2.769%	2	97	-28.293%
2025-04-22	6.5000	6.5000	6.5000	6.5000	+2.686%	1	97	-26.308%
2025-04-21	6.3300	6.3300	6.3300	6.3300	+2.927%	3	97	-24.329%
2025-04-16	6.1500	6.1500	6.1500	6.1500	-7.100%	3	96	-22.114%
2025-04-15	6.6200	6.6200	6.6200	6.6200	-11.733%	3	99	-27.644%
2025-04-14	7.8000	7.8000	7.5000	7.5000	+4.312%	2	99	-36.133%
2025-04-09	7.1900	7.1900	7.1900	7.1900	+47.639%	17	99	-33.380%
2025-04-04	5.0000	5.0000	4.8700	4.8700	-13.499%	4	109	-1.643%
2025-04-03	5.6500	5.6500	5.6300	5.6300	+6.226%	20	108	-14.920%
2025-04-01	5.2800	5.6500	5.2800	5.3000	-8.463%	3	108	-9.623%
2025-03-31	4.8500	5.7900	4.8500	5.7900	+8.224%	13	109	-17.271%
2025-03-28	5.3500	5.3500	5.3500	5.3500	-20.505%	2	105	-10.467%
2025-03-26	6.7300	6.7300	6.7300	6.7300	+3.698%	5	105	-28.826%
2025-03-24	6.2500	6.4900	6.2500	6.4900	+39.570%	9	108	-26.194%
2025-03-21	5.2600	5.2700	4.6500	4.6500	-15.455%	32	116	+3.011%
2025-03-19	5.5000	5.5000	5.5000	5.5000	-0.901%	4	104	-12.909%
2025-03-18	5.9500	6.3500	5.5500	5.5500	-9.016%	22	100	-13.694%
2025-03-17	6.1000	6.1000	6.1000	6.1000	+4.274%	2	83	-21.475%
2025-03-14	5.8500	5.8500	5.8500	5.8500	+6.364%	6	81	-18.120%
2025-03-05	5.5000	5.5000	5.5000	5.5000	0.000%	20	78	-12.909%
2025-03-04	5.5000	5.5000	5.5000	5.5000	-7.563%	20	81	-12.909%
2025-03-03	5.9500	5.9500	5.9500	5.9500	-12.500%	1	61	-19.496%
2025-02-28	6.8000	6.8000	6.8000	6.8000	-4.494%	4	61	-29.559%
2025-02-27	7.1200	7.1200	7.1200	7.1200	-28.800%	2	61	-32.725%
2025-02-24	10.0000	10.0000	10.0000	10.0000	-18.500%	1	61	-52.100%
2025-02-20	12.0000	12.2700	12.0000	12.2700	+2.678%	2	60	-60.962%
2025-02-19	11.9500	11.9500	11.9500	11.9500	-19.799%	2	60	-59.916%
2025-02-13	14.9000	14.9000	14.9000	14.9000	-17.543%	20	54	-67.852%
2025-02-10	18.0700	18.0700	18.0700	18.0700	-2.324%	2	54	-73.492%
2025-02-07	18.5000	18.5000	18.5000	18.5000	+2.154%	2	53	-74.108%
2025-02-04	19.5100	19.5100	17.7700	18.1100	+20.733%	4	54	-73.551%
2025-02-03	15.1000	15.1000	15.0000	15.0000	-6.250%	11	53	-68.067%
2025-01-28	16.0000	16.0000	16.0000	16.0000	-4.478%	2	49	-70.063%
2025-01-27	19.0000	19.0000	16.7500	16.7500	-8.470%	2	47	-71.403%
2025-01-24	18.4000	18.4000	18.1500	18.3000	-6.728%	8	47	-73.825%
2025-01-21	20.0000	20.0000	19.6200	19.6200	+3.263%	4	50	-75.586%
2025-01-17	19.0000	19.0000	19.0000	19.0000	+2.703%	22	50	-74.789%
2025-01-16	18.5000	18.5000	18.5000	18.5000	+1.038%	2	50	-74.108%
2025-01-15	18.3100	18.3100	18.3100	18.3100	+67.062%	1	50	-73.839%
2025-01-14	11.0000	11.0000	10.9600	10.9600	-9.942%	3	50	-56.296%
2025-01-10	12.1700	12.1700	12.1700	12.1700	+2.961%	2	49	-60.641%
2025-01-08	15.0000	15.0000	10.0000	11.8200	-52.720%	40	63	-59.475%
2025-01-07	27.5700	27.5700	24.0000	25.0000	+0.361%	7	63	-80.840%
2025-01-06	23.8500	27.4500	23.8500	24.9100	+11.955%	28	57	-80.771%
2025-01-03	22.2500	22.2500	22.2500	22.2500	+15.285%	10	57	-78.472%
2025-01-02	18.7400	19.3000	18.4100	19.3000	+0.104%	12	57	-75.181%
2024-12-31	19.2800	19.2800	19.2800	19.2800	-16.174%	1	62	-75.156%
2024-12-27	23.4900	23.5500	22.2300	23.0000	-3.442%	36	62	-79.174%
2024-12-26	20.2500	23.8200	20.2500	23.8200	+18.744%	36	44	-79.891%
2024-12-24	21.0000	21.1000	20.0600	20.0600	0.000%	15	0	-76.122%

.dark-mode .kStSGq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kStSGq{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115C65IONQ Jan 15 2027 65.00 Call (IONQ270115C00065000)option OPRA

IONQ20270115C65
IONQ Jan 15 2027 65.00 Call (IONQ270115C00065000)
option OPRA