Dark

IONQ20270115C70
IONQ Jan 15 2027 70.00 Call (IONQ270115C00070000)
option OPRA

EOD

Aug 5, 2026

4.17-7.539%(-0.34)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.0000	4.1700	4.0000	4.1700	-7.539%	3	2,082	0.000%
2026-08-04	4.1000	4.5800	4.1000	4.5100	+19.947%	91	2,081	-7.539%
2026-08-03	3.0500	4.0000	3.0500	3.7600	+25.333%	46	2,016	+10.904%
2026-07-31	2.9000	3.0000	2.9000	3.0000	+15.385%	2	2,016	+39.000%
2026-07-30	2.6000	2.6000	2.6000	2.6000	+18.182%	1	2,016	+60.385%
2026-07-29	2.6400	2.6400	2.1000	2.2000	-13.043%	17	2,016	+89.545%
2026-07-28	2.5800	2.7200	2.0900	2.5300	-8.333%	25	2,015	+64.822%
2026-07-27	3.2000	3.4000	2.7600	2.7600	+16.456%	31	2,022	+51.087%
2026-07-24	2.4500	2.5200	2.3400	2.3700	-13.504%	60	1,995	+75.949%
2026-07-23	2.8700	2.8900	2.7200	2.7400	-6.803%	15	2,038	+52.190%
2026-07-22	3.0500	3.2300	2.9400	2.9400	-5.161%	30	2,039	+41.837%
2026-07-21	2.9800	3.2000	2.9800	3.1000	+4.027%	78	2,038	+34.516%
2026-07-20	3.2600	3.2600	2.8300	2.9800	-5.994%	41	2,023	+39.933%
2026-07-17	3.0900	3.2500	2.7000	3.1700	+3.934%	48	2,022	+31.546%
2026-07-16	3.2000	3.2000	3.0500	3.0500	-15.512%	39	2,018	+36.721%
2026-07-15	4.2500	4.2500	3.5300	3.6100	-13.636%	173	2,006	+15.512%
2026-07-14	4.4000	4.4000	4.1000	4.1800	-0.476%	33	2,108	-0.239%
2026-07-13	4.6000	4.6000	4.0500	4.2000	-27.586%	90	2,101	-0.714%
2026-07-10	6.1000	6.2500	5.5000	5.8000	-12.782%	237	2,061	-28.103%
2026-07-09	7.0000	7.0000	6.5000	6.6500	+5.556%	207	2,068	-37.293%
2026-07-08	6.7400	6.7400	6.2000	6.3000	-9.871%	338	1,871	-33.810%
2026-07-07	7.3700	7.4800	6.4000	6.9900	-16.287%	24	1,749	-40.343%
2026-07-06	9.2000	9.6000	8.3500	8.3500	0.000%	120	1,758	-50.060%
2026-07-02	9.9700	10.0000	8.3000	8.3500	-14.796%	74	1,757	-50.060%
2026-07-01	10.2500	11.3400	9.8000	9.8000	-6.220%	157	1,757	-57.449%
2026-06-30	10.8900	10.9800	10.4500	10.4500	-3.864%	27	1,660	-60.096%
2026-06-29	9.6000	10.9000	9.6000	10.8700	+19.451%	9	1,662	-61.638%
2026-06-26	9.4000	10.4000	9.0000	9.1000	-8.359%	27	1,658	-54.176%
2026-06-25	11.7500	11.7500	9.9000	9.9300	-9.727%	23	1,669	-58.006%
2026-06-24	12.3300	12.3300	11.0000	11.0000	-20.635%	35	1,674	-62.091%
2026-06-23	13.1500	15.8500	13.1500	13.8600	-1.000%	15	1,693	-69.913%
2026-06-22	13.7000	16.0500	13.0000	14.0000	+15.037%	180	1,693	-70.214%
2026-06-18	11.8500	12.3800	11.7000	12.1700	-2.640%	13	1,576	-65.735%
2026-06-17	12.5000	13.0000	12.5000	12.5000	-4.288%	10	1,576	-66.640%
2026-06-16	14.8000	14.9500	13.0600	13.0600	-22.722%	10	1,576	-68.070%
2026-06-15	16.5500	16.9000	16.4800	16.9000	+19.604%	15	1,575	-75.325%
2026-06-12	13.7800	14.6000	13.7800	14.1300	+2.391%	19	1,571	-70.488%
2026-06-11	13.7600	13.8700	13.0400	13.8000	-3.022%	21	1,585	-69.783%
2026-06-10	14.5000	16.3800	14.2300	14.2300	+0.994%	49	1,581	-70.696%
2026-06-09	18.4000	18.4000	12.3500	14.0900	-19.852%	121	1,566	-70.405%
2026-06-08	15.0000	18.5100	15.0000	17.5800	+25.571%	67	1,634	-76.280%
2026-06-05	17.5500	17.5500	13.6000	14.0000	-30.521%	31	1,625	-70.214%
2026-06-04	20.2500	21.2000	19.3000	20.1500	-4.728%	38	1,623	-79.305%
2026-06-03	22.0000	25.0000	20.6500	21.1500	-10.381%	29	1,637	-80.284%
2026-06-02	23.9000	24.3700	22.1000	23.6000	+2.165%	61	1,638	-82.331%
2026-06-01	22.0000	23.9400	20.7000	23.1000	-2.119%	147	1,646	-81.948%
2026-05-29	22.1000	23.6000	20.9500	23.6000	+2.877%	64	1,683	-82.331%
2026-05-28	20.2100	23.8500	20.2100	22.9400	+20.105%	146	1,716	-81.822%
2026-05-27	17.7900	20.3500	15.7000	19.1000	+4.315%	67	1,786	-78.168%
2026-05-26	18.1800	18.7000	16.1000	18.3100	+1.104%	68	1,813	-77.226%
2026-05-22	15.5800	19.8000	15.5800	18.1100	+21.953%	228	1,804	-76.974%
2026-05-21	12.7500	16.0000	12.7500	14.8500	+38.397%	166	1,810	-71.919%
2026-05-20	9.5000	10.8200	9.2600	10.7300	+15.129%	57	1,810	-61.137%
2026-05-19	8.1000	9.3200	8.1000	9.3200	+0.757%	5	1,783	-55.258%
2026-05-18	11.2600	11.2600	8.9500	9.2500	-17.411%	69	1,783	-54.919%
2026-05-15	12.0300	12.0300	10.8500	11.2000	-21.951%	111	1,783	-62.768%
2026-05-14	12.4700	14.7300	12.4700	14.3500	+10.385%	81	1,806	-70.941%
2026-05-13	14.6000	14.6000	11.8500	13.0000	-3.346%	122	1,704	-67.923%
2026-05-12	15.3500	15.8300	12.0000	13.4500	-10.393%	153	1,704	-68.996%
2026-05-11	9.5400	15.5000	9.0000	15.0100	+58.836%	315	1,704	-72.219%
2026-05-08	9.3000	9.4500	8.2400	9.4500	+9.756%	77	1,788	-55.873%
2026-05-07	9.5500	10.6500	8.6100	8.6100	-30.565%	48	1,806	-51.568%
2026-05-06	10.0200	12.5000	10.0200	12.4000	+28.497%	210	1,812	-66.371%
2026-05-05	8.6000	9.6500	8.4300	9.6500	+14.881%	159	1,943	-56.788%
2026-05-04	8.5000	9.7700	8.4000	8.4000	+0.599%	157	1,923	-50.357%
2026-05-01	7.4000	8.4500	7.4000	8.3500	+5.696%	27	1,926	-50.060%
2026-04-30	7.0000	8.0000	7.0000	7.9000	+20.611%	69	1,926	-47.215%
2026-04-29	6.5500	6.6000	6.3000	6.5500	-9.028%	177	1,874	-36.336%
2026-04-28	7.5500	7.6000	7.2000	7.2000	+2.857%	7	1,747	-42.083%
2026-04-24	7.0000	7.0900	6.7000	7.0000	0.000%	21	1,742	-40.429%
2026-04-23	8.9100	8.9100	7.0000	7.0000	-23.830%	29	1,745	-40.429%
2026-04-22	9.0000	10.0200	9.0000	9.1900	+5.632%	40	1,745	-54.625%
2026-04-21	10.0000	10.0000	8.6600	8.7000	-11.675%	298	1,715	-52.069%
2026-04-20	9.0000	9.8500	8.6000	9.8500	+17.262%	216	1,715	-57.665%
2026-04-17	7.8500	8.5500	7.6000	8.4000	+1.205%	67	1,611	-50.357%
2026-04-16	8.1000	8.3000	6.8500	8.3000	+9.211%	33	1,572	-49.759%
2026-04-15	5.1700	8.0000	5.1700	7.6000	+86.732%	177	1,573	-45.132%
2026-04-14	2.9300	4.4000	2.9300	4.0700	+85.845%	65	1,595	+2.457%
2026-04-10	2.0000	2.1900	1.9900	2.1900	+11.735%	32	1,570	+90.411%
2026-04-09	2.0100	2.0400	1.8700	1.9600	-6.220%	54	1,540	+112.755%
2026-04-08	2.1800	2.1800	2.0900	2.0900	-4.128%	26	1,556	+99.522%
2026-04-07	2.2000	2.2000	1.9500	2.1800	-5.217%	53	1,581	+91.284%
2026-04-06	2.4000	2.5000	2.2500	2.3000	+4.545%	22	1,576	+81.304%
2026-04-02	2.1700	2.2000	2.1000	2.2000	+2.804%	26	1,584	+89.545%
2026-04-01	2.2000	2.2000	1.9900	2.1400	-2.727%	28	1,584	+94.860%
2026-03-31	1.9000	2.3000	1.9000	2.2000	+26.437%	69	1,583	+89.545%
2026-03-30	1.9500	1.9500	1.7400	1.7400	-12.563%	18	1,554	+139.655%
2026-03-27	2.2500	2.2700	1.9700	1.9900	-18.443%	12	1,560	+109.548%
2026-03-26	2.8200	2.8200	2.4400	2.4400	-30.286%	64	1,566	+70.902%
2026-03-25	3.5000	3.5000	3.5000	3.5000	+20.690%	2	1,545	+19.143%
2026-03-24	3.1800	3.1900	2.9000	2.9000	-11.585%	4	1,543	+43.793%
2026-03-23	3.0300	3.3400	3.0000	3.2800	+2.500%	33	1,543	+27.134%
2026-03-20	3.2000	3.2000	3.2000	3.2000	0.000%	4	1,533	+30.313%
2026-03-19	3.0000	3.3500	2.9900	3.2000	-8.571%	48	1,533	+30.313%
2026-03-18	3.6500	3.6500	3.5000	3.5000	+2.941%	18	1,547	+19.143%
2026-03-17	3.4000	3.4000	3.4000	3.4000	-10.526%	1	1,546	+22.647%
2026-03-16	4.0500	4.0500	3.4500	3.8000	+2.703%	78	1,546	+9.737%
2026-03-13	4.0500	4.5600	3.7000	3.7000	-5.612%	6	1,518	+12.703%
2026-03-12	4.0900	4.1500	3.9200	3.9200	-2.970%	40	1,518	+6.378%
2026-03-11	4.0400	4.0400	4.0400	4.0400	-14.043%	1	1,506	+3.218%
2026-03-10	5.3000	5.3000	4.7000	4.7000	-1.053%	4	1,505	-11.277%
2026-03-09	4.6000	4.9000	4.4000	4.7500	+14.458%	22	1,501	-12.211%
2026-03-05	4.5800	4.6000	4.1500	4.1500	-25.893%	8	1,484	+0.482%
2026-03-03	5.5000	5.6500	5.5000	5.6000	-4.924%	21	1,481	-25.536%
2026-03-02	5.8500	5.8900	5.7400	5.8900	+0.170%	7	1,480	-29.202%
2026-02-27	6.2500	6.2500	5.4300	5.8800	-18.897%	72	1,479	-29.082%
2026-02-26	6.7900	7.5000	6.7000	7.2500	+52.632%	29	1,421	-42.483%
2026-02-25	4.7400	4.8000	4.4500	4.7500	+26.667%	33	1,440	-12.211%
2026-02-24	3.8500	3.8600	3.7500	3.7500	-1.316%	14	1,440	+11.200%
2026-02-23	3.8700	3.8700	3.7000	3.8000	-8.434%	20	1,437	+9.737%
2026-02-20	4.2700	4.3500	4.1500	4.1500	-6.742%	36	1,418	+0.482%
2026-02-19	4.3500	4.5000	4.3400	4.4500	-4.095%	38	1,422	-6.292%
2026-02-18	4.6400	4.6400	4.6400	4.6400	-5.306%	2	1,413	-10.129%
2026-02-17	5.2000	5.2000	4.3000	4.9000	-5.769%	142	1,414	-14.898%
2026-02-13	4.7500	5.3900	4.7500	5.2000	+19.540%	65	1,405	-19.808%
2026-02-12	4.6000	4.6000	4.2000	4.3500	-11.224%	21	1,405	-4.138%
2026-02-11	4.9100	5.0700	4.9000	4.9000	-10.909%	24	1,406	-14.898%
2026-02-10	6.1700	6.1700	5.5000	5.5000	-3.509%	6	1,407	-24.182%
2026-02-09	5.7300	5.7300	5.5000	5.7000	-5.785%	5	1,401	-26.842%
2026-02-06	4.7000	6.1200	4.6600	6.0500	+43.026%	93	1,399	-31.074%
2026-02-05	4.9900	4.9900	4.2300	4.2300	-26.435%	130	1,387	-1.418%
2026-02-04	6.0500	6.0500	5.0700	5.7500	-10.156%	112	1,370	-27.478%
2026-02-03	6.6000	6.6500	6.1000	6.4000	-0.775%	74	1,381	-34.844%
2026-02-02	7.3000	7.3000	6.3800	6.4500	-5.839%	122	1,412	-35.349%
2026-01-30	8.1300	8.1300	6.8500	6.8500	-19.412%	33	1,323	-39.124%
2026-01-29	8.7000	8.8900	8.2500	8.5000	-15.423%	195	1,322	-50.941%
2026-01-28	9.4600	10.0500	9.4600	10.0500	+0.500%	22	1,200	-58.507%
2026-01-27	9.0000	10.0000	8.6000	10.0000	+15.607%	93	1,197	-58.300%
2026-01-26	11.5000	12.1700	8.3500	8.6500	-16.827%	220	1,158	-51.792%
2026-01-23	10.4800	10.4800	10.4000	10.4000	-11.489%	4	1,158	-59.904%
2026-01-22	12.0000	12.3500	11.3000	11.7500	+12.656%	17	1,160	-64.511%
2026-01-21	12.3400	12.3400	10.4300	10.4300	-26.028%	23	1,150	-60.019%
2026-01-20	11.8000	14.1000	11.8000	14.1000	+7.634%	37	1,142	-70.426%
2026-01-16	12.1000	13.1000	11.5500	13.1000	+7.377%	37	1,107	-68.168%
2026-01-15	12.7500	12.7500	11.6700	12.2000	-4.314%	25	1,107	-65.820%
2026-01-14	12.7500	12.7500	12.7500	12.7500	+5.809%	3	1,102	-67.294%
2026-01-13	12.1200	12.5500	11.3300	12.0500	-3.907%	27	1,099	-65.394%
2026-01-12	11.7000	12.5400	11.7000	12.5400	+3.894%	2	1,076	-66.746%
2026-01-09	13.0000	13.0000	12.0000	12.0700	-2.029%	59	1,075	-65.452%
2026-01-08	11.7100	12.3200	11.7100	12.3200	-3.448%	8	1,057	-66.153%
2026-01-07	12.7000	12.7600	12.7000	12.7600	+2.572%	7	1,057	-67.320%
2026-01-06	11.9500	12.4400	11.3000	12.4400	+4.979%	6	1,057	-66.479%
2026-01-05	11.3300	12.4100	11.2000	11.8500	+11.792%	31	1,058	-64.810%
2026-01-02	9.6100	10.6000	9.2500	10.6000	+2.913%	184	1,054	-60.660%
2025-12-31	10.2800	10.4500	10.2200	10.3000	0.000%	64	992	-59.515%
2025-12-30	10.3500	10.3500	10.0000	10.3000	-1.905%	27	992	-59.515%
2025-12-29	10.5000	10.5000	9.8000	10.5000	-0.190%	21	1,007	-60.286%
2025-12-26	12.3900	12.3900	10.5000	10.5200	-15.502%	26	1,008	-60.361%
2025-12-24	12.2500	12.4500	12.2500	12.4500	-7.090%	3	1,011	-66.506%
2025-12-23	15.6500	15.6500	13.4000	13.4000	-11.258%	28	1,011	-68.881%
2025-12-22	12.8000	16.0500	12.8000	15.1000	+31.304%	25	1,030	-72.384%
2025-12-19	11.5500	11.5500	11.5000	11.5000	+0.877%	20	1,032	-63.739%
2025-12-18	11.3000	11.4000	11.3000	11.4000	+3.636%	12	1,022	-63.421%
2025-12-17	12.2000	12.2000	11.0000	11.0000	-12.351%	12	1,012	-62.091%
2025-12-16	11.6900	12.5500	11.6900	12.5500	+15.668%	30	1,006	-66.773%
2025-12-15	11.4500	11.4500	10.3100	10.8500	-25.481%	12	1,019	-61.567%
2025-12-10	15.2000	15.2000	14.5600	14.5600	-8.023%	5	1,013	-71.360%
2025-12-08	15.7500	15.8300	15.3100	15.8300	+5.674%	6	1,013	-73.658%
2025-12-05	15.6600	15.6600	14.7800	14.9800	-9.157%	10	1,014	-72.163%
2025-12-04	14.3700	17.0000	14.3700	16.4900	+32.984%	32	1,015	-74.712%
2025-12-02	13.6000	13.6000	12.4000	12.4000	-4.615%	7	1,009	-66.371%
2025-12-01	13.3100	13.3100	13.0000	13.0000	-3.704%	4	1,009	-67.923%
2025-11-28	13.5000	13.5000	13.5000	13.5000	+4.489%	2	1,006	-69.111%
2025-11-26	12.3700	12.9200	12.3700	12.9200	+4.194%	5	1,004	-67.724%
2025-11-24	10.8500	12.4000	10.8500	12.4000	+16.432%	5	1,004	-66.371%
2025-11-21	11.2000	11.2000	9.5500	10.6500	-4.911%	19	1,003	-60.845%
2025-11-20	14.8300	14.9500	11.0000	11.2000	-29.114%	50	1,005	-62.768%
2025-11-19	15.6200	15.8000	15.6200	15.8000	+2.265%	21	1,035	-73.608%
2025-11-18	14.8000	15.8500	14.7200	15.4500	+10.357%	13	1,028	-73.010%
2025-11-17	14.5900	14.9500	13.6900	14.0000	+1.229%	45	1,019	-70.214%
2025-11-14	11.9000	14.7000	11.9000	13.8300	+7.209%	26	1,020	-69.848%
2025-11-13	14.3000	14.4000	12.3000	12.9000	-19.122%	58	1,024	-67.674%
2025-11-12	17.9000	17.9000	15.9500	15.9500	-12.698%	14	1,030	-73.856%
2025-11-11	18.6300	19.0200	18.2700	18.2700	-6.881%	8	1,017	-77.176%
2025-11-10	20.8000	20.8000	19.0000	19.6200	-6.571%	30	1,021	-78.746%
2025-11-07	18.8000	21.0000	17.0000	21.0000	0.000%	14	1,013	-80.143%
2025-11-06	19.8500	21.0000	19.4800	21.0000	+8.978%	9	1,011	-80.143%
2025-11-05	19.0000	20.2000	18.8000	19.2700	+5.821%	42	1,013	-78.360%
2025-11-04	19.7000	20.4300	18.2100	18.2100	-16.391%	47	1,014	-77.100%
2025-11-03	22.0000	22.0000	19.6000	21.7800	-6.923%	13	1,022	-80.854%
2025-10-31	24.2500	24.2500	22.8000	23.4000	-2.703%	4	1,022	-82.179%
2025-10-30	22.0000	24.0500	22.0000	24.0500	-1.029%	17	1,025	-82.661%
2025-10-29	22.0000	24.3000	22.0000	24.3000	+13.128%	3	1,028	-82.840%
2025-10-28	24.4500	24.4500	21.4800	21.4800	-13.839%	29	1,027	-80.587%
2025-10-27	24.7000	26.8500	24.7000	24.9300	+5.905%	40	1,026	-83.273%
2025-10-24	25.2600	25.8000	23.2900	23.5400	-1.917%	50	1,026	-82.285%
2025-10-23	23.2500	24.1000	21.9000	24.0000	+20.000%	55	1,022	-82.625%
2025-10-22	22.0000	22.0000	18.0000	20.0000	-10.595%	72	1,023	-79.150%
2025-10-21	21.4000	22.3700	21.4000	22.3700	+2.380%	17	998	-81.359%
2025-10-20	24.6700	24.6700	21.8500	21.8500	-13.465%	43	997	-80.915%
2025-10-17	26.4500	26.5600	24.0000	25.2500	-6.308%	107	1,010	-83.485%
2025-10-16	32.0000	32.0000	26.9500	26.9500	-17.508%	45	1,011	-84.527%
2025-10-15	35.0000	36.0000	31.7500	32.6700	-11.078%	51	1,001	-87.236%
2025-10-14	40.2000	40.2000	35.5000	36.7400	-9.172%	55	998	-88.650%
2025-10-13	32.0000	41.2500	32.0000	40.4500	+37.819%	29	982	-89.691%
2025-10-10	33.8500	34.5000	29.3500	29.3500	-12.493%	47	987	-85.792%
2025-10-09	34.4500	34.4500	33.0400	33.5400	+3.839%	12	965	-87.567%
2025-10-08	37.6100	37.6100	32.3000	32.3000	-12.703%	19	968	-87.090%
2025-10-07	36.8000	39.2600	33.8500	37.0000	+2.013%	65	974	-88.730%
2025-10-06	31.1000	36.2700	30.7500	36.2700	+14.888%	59	974	-88.503%
2025-10-03	28.0800	31.5700	28.0800	31.5700	+11.950%	118	997	-86.791%
2025-10-02	25.0000	28.2000	25.0000	28.2000	+20.000%	54	999	-85.213%
2025-10-01	22.2500	24.1500	22.2500	23.5000	+4.911%	16	988	-82.255%
2025-09-30	25.9900	25.9900	22.2000	22.4000	-9.128%	55	984	-81.384%
2025-09-29	27.0500	27.3000	24.0400	24.6500	-7.850%	43	989	-83.083%
2025-09-26	27.6200	28.9000	26.0000	26.7500	-8.139%	77	997	-84.411%
2025-09-25	30.5300	30.5700	26.8500	29.1200	-10.948%	76	960	-85.680%
2025-09-24	33.2500	34.7000	29.7500	32.7000	-1.149%	87	947	-87.248%
2025-09-23	32.2000	33.3500	30.9800	33.0800	+8.637%	196	911	-87.394%
2025-09-22	26.6000	31.2500	26.1000	30.4500	+3.011%	195	832	-86.305%
2025-09-19	26.0900	29.5600	26.0900	29.5600	+15.922%	84	740	-85.893%
2025-09-18	26.6500	28.5500	24.5700	25.5000	+3.239%	208	728	-83.647%
2025-09-17	22.6900	25.2500	22.4200	24.7000	+15.259%	62	703	-83.117%
2025-09-16	18.1500	22.1700	18.1500	21.4300	+9.897%	169	665	-80.541%
2025-09-15	18.7500	19.5000	17.0000	19.5000	+20.445%	107	711	-78.615%
2025-09-12	11.3800	16.6600	11.3800	16.1900	+44.554%	80	670	-74.243%
2025-09-11	9.6300	11.2000	9.6300	11.2000	+14.286%	18	659	-62.768%
2025-09-10	9.5100	10.2000	9.5100	9.8000	+4.701%	147	653	-57.449%
2025-09-09	8.2100	9.3600	8.2100	9.3600	+14.847%	16	571	-55.449%
2025-09-08	8.8000	8.8000	7.9700	8.1500	-4.343%	166	575	-48.834%
2025-09-05	8.5200	8.5200	8.5200	8.5200	+5.185%	1	443	-51.056%
2025-09-03	8.7200	8.7200	8.1000	8.1000	-9.497%	7	442	-48.519%
2025-09-02	8.5000	8.9500	8.5000	8.9500	-0.556%	2	442	-53.408%
2025-08-29	9.2000	9.2000	9.0000	9.0000	+2.857%	14	439	-53.667%
2025-08-27	8.8000	9.1000	8.7500	8.7500	+8.025%	9	439	-52.343%
2025-08-26	8.0000	8.1000	8.0000	8.1000	+9.312%	5	437	-48.519%
2025-08-25	7.4100	7.4100	7.4100	7.4100	-4.510%	1	437	-43.725%
2025-08-22	7.3200	7.8500	7.3200	7.7600	+14.118%	96	437	-46.263%
2025-08-21	7.3500	7.3500	6.8000	6.8000	+1.493%	3	450	-38.676%
2025-08-20	6.7500	6.7500	6.2500	6.7000	-2.899%	36	451	-37.761%
2025-08-19	7.4000	7.5000	6.8800	6.9000	-20.690%	8	444	-39.565%
2025-08-15	9.1900	9.1900	8.6000	8.7000	+2.353%	28	439	-52.069%
2025-08-14	8.5000	8.6000	8.4000	8.5000	-10.526%	17	437	-50.941%
2025-08-13	10.3000	10.3000	9.4000	9.5000	-7.767%	8	423	-56.105%
2025-08-12	10.7600	10.8000	10.2800	10.3000	-9.251%	12	415	-59.515%
2025-08-11	11.7000	11.9500	10.8300	11.3500	+13.273%	27	415	-63.260%
2025-08-08	9.3000	10.3500	9.3000	10.0200	+13.864%	34	420	-58.383%
2025-08-07	9.5000	9.5000	8.8000	8.8000	-7.757%	15	413	-52.614%
2025-08-06	10.7000	10.7000	9.5400	9.5400	-7.379%	11	414	-56.289%
2025-08-05	10.0000	10.3000	9.9900	10.3000	+9.574%	6	413	-59.515%
2025-08-04	9.5000	9.6100	9.4000	9.4000	+10.588%	3	409	-55.638%
2025-08-01	9.0000	9.0100	8.5000	8.5000	-17.795%	111	407	-50.941%
2025-07-31	10.2000	10.3400	10.2000	10.3400	+1.273%	3	496	-59.671%
2025-07-30	10.7200	10.7200	10.2100	10.2100	+2.100%	10	496	-59.158%
2025-07-29	11.3600	11.3600	10.0000	10.0000	-7.579%	45	500	-58.300%
2025-07-28	10.8400	10.8400	10.8200	10.8200	-5.913%	2	486	-61.460%
2025-07-25	11.7600	11.7600	11.5000	11.5000	+4.545%	3	486	-63.739%
2025-07-23	11.1500	11.1500	11.0000	11.0000	+0.733%	10	485	-62.091%
2025-07-22	12.0000	12.1400	10.8800	10.9200	-13.402%	23	479	-61.813%
2025-07-21	13.5000	14.1300	12.6100	12.6100	-6.937%	39	459	-66.931%
2025-07-18	12.5600	13.5500	12.5600	13.5500	+7.796%	10	449	-69.225%
2025-07-17	12.3000	12.5700	11.2100	12.5700	+9.304%	7	447	-66.826%
2025-07-16	11.0000	11.5000	11.0000	11.5000	+4.545%	2	442	-63.739%
2025-07-15	11.5400	11.5400	11.0000	11.0000	-2.655%	17	440	-62.091%
2025-07-14	11.6500	11.6700	11.3000	11.3000	-5.833%	10	436	-63.097%
2025-07-11	12.5000	12.6200	11.6500	12.0000	-15.789%	22	428	-65.250%
2025-07-10	14.2500	14.2500	14.2500	14.2500	-8.654%	1	421	-70.737%
2025-07-09	14.5000	15.6000	13.5500	15.6000	+11.429%	67	421	-73.269%
2025-07-08	14.7800	15.2300	14.0000	14.0000	+2.941%	45	380	-70.214%
2025-07-07	13.7100	13.7100	13.6000	13.6000	+3.265%	3	384	-69.338%
2025-07-03	14.0000	14.0000	13.0000	13.1700	-3.162%	3	380	-68.337%
2025-07-02	11.7500	13.6000	11.7500	13.6000	+13.333%	15	380	-69.338%
2025-07-01	12.0000	12.0000	12.0000	12.0000	-5.734%	4	383	-65.250%
2025-06-30	13.0000	13.0400	12.7300	12.7300	+18.972%	14	387	-67.243%
2025-06-27	11.8000	12.0000	10.7000	10.7000	-5.727%	8	387	-61.028%
2025-06-26	11.4300	11.4800	11.3500	11.3500	+9.556%	4	387	-63.260%
2025-06-25	12.0000	12.0000	10.3600	10.3600	-15.429%	18	384	-59.749%
2025-06-24	12.3000	12.3000	12.2500	12.2500	+3.814%	6	386	-65.959%
2025-06-23	11.3000	11.8000	10.6500	11.8000	-9.231%	76	386	-64.661%
2025-06-20	13.0000	13.0000	13.0000	13.0000	+8.243%	152	317	-67.923%
2025-06-18	12.0100	12.0100	12.0100	12.0100	+6.756%	20	393	-65.279%
2025-06-17	11.4000	12.2000	11.2500	11.2500	-4.255%	7	393	-62.933%
2025-06-16	11.2000	11.9500	11.0000	11.7500	-2.490%	46	394	-64.511%
2025-06-13	11.8900	12.0500	11.8900	12.0500	-3.600%	62	412	-65.394%
2025-06-12	12.9000	12.9000	12.5000	12.5000	-3.475%	105	382	-66.640%
2025-06-11	13.2500	14.2000	12.9000	12.9500	-0.385%	11	282	-67.799%
2025-06-10	14.0000	15.0100	13.0000	13.0000	0.000%	9	274	-67.923%
2025-06-09	12.9000	13.0000	12.9000	13.0000	+5.691%	11	272	-67.923%
2025-06-06	11.7000	12.7000	11.5900	12.3000	+16.588%	180	262	-66.098%
2025-06-05	11.6400	11.7500	10.4000	10.5500	-14.851%	31	282	-60.474%
2025-06-04	12.5000	12.5000	11.5000	12.3900	-3.953%	22	273	-66.344%
2025-06-03	12.7200	12.9000	12.6800	12.9000	-0.769%	56	273	-67.674%
2025-06-02	12.5000	13.0000	12.0000	13.0000	-0.612%	89	267	-67.923%
2025-05-30	13.0000	13.5500	12.6000	13.0800	-13.032%	114	225	-68.119%
2025-05-29	16.9000	16.9000	15.0400	15.0400	-11.685%	7	214	-72.274%
2025-05-28	16.6300	17.3500	16.6300	17.0300	-8.930%	3	214	-75.514%
2025-05-27	16.1500	18.7000	15.9200	18.7000	+9.806%	42	213	-77.701%
2025-05-23	14.4000	17.6200	14.4000	17.0300	-2.686%	48	201	-75.514%
2025-05-22	11.0100	20.2000	11.0000	17.5000	+92.308%	186	201	-76.171%
2025-05-21	10.0000	10.3500	8.9100	9.1000	-3.294%	15	129	-54.176%
2025-05-20	9.2000	9.4100	9.2000	9.4100	+3.749%	15	132	-55.685%
2025-05-19	9.0700	9.0700	9.0700	9.0700	+4.253%	2	118	-54.024%
2025-05-14	8.8500	8.8500	8.7000	8.7000	0.000%	2	120	-52.069%
2025-05-13	8.7000	8.7000	8.7000	8.7000	-3.333%	1	122	-52.069%
2025-05-12	9.0800	9.0800	8.5000	9.0000	+11.801%	8	123	-53.667%
2025-05-09	8.6500	8.6500	8.0500	8.0500	-1.469%	14	119	-48.199%
2025-05-08	7.5000	8.1700	7.3000	8.1700	+13.472%	14	126	-48.960%
2025-05-06	7.2500	7.2500	7.2000	7.2000	-10.000%	4	138	-42.083%
2025-05-05	8.2000	8.2000	8.0000	8.0000	-3.614%	5	138	-47.875%
2025-05-02	8.5900	8.5900	8.3000	8.3000	+33.441%	18	142	-49.759%
2025-05-01	7.1000	7.1000	6.2200	6.2200	-22.250%	12	136	-32.958%
2025-04-25	9.0000	9.0000	8.0000	8.0000	+12.676%	4	127	-47.875%
2025-04-24	7.1000	7.1000	7.1000	7.1000	+19.328%	6	129	-41.268%
2025-04-23	5.9500	5.9500	5.9500	5.9500	+7.401%	2	129	-29.916%
2025-04-21	5.5300	5.5400	5.5300	5.5400	-13.841%	2	131	-24.729%
2025-04-14	6.4300	6.4300	6.4300	6.4300	-6.812%	1	133	-35.148%
2025-04-10	6.9000	6.9000	6.9000	6.9000	+2.526%	1	133	-39.565%
2025-04-09	6.7300	6.7300	6.7300	6.7300	+13.491%	1	133	-38.039%
2025-04-07	5.9300	5.9300	5.9300	5.9300	+20.528%	1	134	-29.680%
2025-04-04	4.3000	4.9200	4.3000	4.9200	-11.351%	24	134	-15.244%
2025-04-03	5.5500	5.5500	5.5500	5.5500	+20.390%	1	133	-24.865%
2025-03-31	4.5700	4.6100	4.5700	4.6100	-9.961%	7	132	-9.544%
2025-03-27	5.1500	5.1500	5.1200	5.1200	-13.950%	4	132	-18.555%
2025-03-26	6.3000	6.3000	5.9500	5.9500	+27.957%	6	130	-29.916%
2025-03-21	4.6700	4.6700	4.6500	4.6500	-12.921%	4	130	-10.323%
2025-03-20	5.3400	5.3400	5.3400	5.3400	+0.755%	2	129	-21.910%
2025-03-19	5.3000	5.3000	5.3000	5.3000	+2.317%	1	129	-21.321%
2025-03-18	5.4100	5.4100	5.1800	5.1800	-24.709%	2	128	-19.498%
2025-03-17	6.8800	6.8800	6.8800	6.8800	+16.413%	1	129	-39.390%
2025-03-14	5.3800	5.9800	4.0500	5.9100	+27.097%	64	128	-29.442%
2025-03-13	5.0200	5.0200	4.6500	4.6500	+3.333%	4	134	-10.323%
2025-03-12	4.1700	4.7000	4.1700	4.5000	+21.622%	11	134	-7.333%
2025-03-11	3.7000	3.7000	3.7000	3.7000	+3.352%	1	139	+12.703%
2025-03-10	3.8900	3.8900	3.5800	3.5800	-15.962%	10	140	+16.480%
2025-03-06	4.4500	4.4500	4.2600	4.2600	-14.800%	12	136	-2.113%
2025-03-05	4.9500	5.0000	4.9500	5.0000	-6.542%	15	124	-16.600%
2025-03-04	5.0000	5.3500	4.8000	5.3500	-11.570%	50	119	-22.056%
2025-03-03	6.0500	6.0500	6.0500	6.0500	-3.968%	10	147	-31.074%
2025-02-27	8.1100	8.1100	6.1400	6.3000	-34.375%	31	137	-33.810%
2025-02-26	9.1200	9.6000	9.1200	9.6000	+6.667%	4	145	-56.563%
2025-02-25	9.0000	9.0000	9.0000	9.0000	-13.876%	3	148	-53.667%
2025-02-24	10.4500	10.4500	10.4500	10.4500	-2.881%	2	148	-60.096%
2025-02-21	10.5900	10.7600	10.0000	10.7600	-7.401%	30	147	-61.245%
2025-02-20	11.5500	11.6200	11.5500	11.6200	-9.572%	6	152	-64.114%
2025-02-19	12.2800	12.8500	12.2800	12.8500	+15.247%	11	156	-67.549%
2025-02-18	12.0100	12.0100	11.1500	11.1500	-19.726%	3	148	-62.601%
2025-02-14	13.8600	14.0800	13.5700	13.8900	-1.419%	20	146	-69.978%
2025-02-13	14.0900	14.0900	14.0900	14.0900	-6.067%	1	147	-70.405%
2025-02-12	15.0000	15.0000	15.0000	15.0000	-1.316%	5	147	-72.200%
2025-02-11	15.2000	15.2000	15.2000	15.2000	-9.362%	1	152	-72.566%
2025-02-10	16.7700	16.7700	16.7700	16.7700	+3.519%	1	152	-75.134%
2025-02-07	18.1500	18.1500	16.1000	16.2000	-4.142%	66	153	-74.259%
2025-02-06	18.0000	18.0000	16.7000	16.9000	-3.977%	40	138	-75.325%
2025-02-05	16.5000	17.9400	16.5000	17.6000	+3.105%	35	128	-76.307%
2025-02-04	18.0000	18.1400	17.0700	17.0700	+0.412%	16	147	-75.571%
2025-02-03	17.0000	17.0000	17.0000	17.0000	-2.467%	5	144	-75.471%
2025-01-31	16.6500	17.8500	16.6500	17.4300	+2.529%	16	144	-76.076%
2025-01-30	16.8400	17.0000	16.7500	17.0000	+4.938%	3	144	-75.471%
2025-01-29	16.0800	16.3800	15.6000	16.2000	+13.050%	16	144	-74.259%
2025-01-28	14.3300	14.3300	14.3300	14.3300	-5.909%	10	138	-70.900%
2025-01-27	17.6300	17.6300	15.2300	15.2300	-16.776%	40	128	-72.620%
2025-01-23	18.3000	18.3000	18.3000	18.3000	-9.046%	9	90	-77.213%
2025-01-22	20.1200	20.1200	20.1200	20.1200	-0.887%	1	99	-79.274%
2025-01-21	20.5700	21.0100	20.3000	20.3000	+10.929%	5	99	-79.458%
2025-01-17	18.3000	18.3000	18.3000	18.3000	+4.571%	2	98	-77.213%
2025-01-15	14.3400	17.8100	14.3400	17.5000	+91.886%	21	98	-76.171%
2025-01-14	9.2500	9.5500	9.1200	9.1200	-6.462%	8	95	-54.276%
2025-01-13	10.1000	10.6000	9.5000	9.7500	-24.419%	16	91	-57.231%
2025-01-10	13.2400	13.3200	11.2500	12.9000	+11.303%	32	100	-67.674%
2025-01-08	16.1000	16.1000	9.7500	11.5900	-50.343%	171	225	-64.021%
2025-01-07	24.3800	25.5700	23.3300	23.3400	-4.618%	19	225	-82.134%
2025-01-06	22.3500	24.4700	22.1900	24.4700	+13.655%	169	217	-82.959%
2025-01-03	21.0700	21.8800	20.7500	21.5300	+13.615%	80	68	-80.632%
2025-01-02	16.3000	19.1500	16.3000	18.9500	+5.278%	44	47	-77.995%
2024-12-31	19.0000	19.8700	18.0000	18.0000	-10.224%	13	41	-76.833%
2024-12-30	18.5000	20.1500	18.5000	20.0500	-8.070%	44	41	-79.202%
2024-12-27	21.7500	22.3000	21.7500	21.8100	0.000%	26	12	-80.880%

.dark-mode .PJlWNJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PJlWNJ{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115C70IONQ Jan 15 2027 70.00 Call (IONQ270115C00070000)option OPRA

IONQ20270115C70
IONQ Jan 15 2027 70.00 Call (IONQ270115C00070000)
option OPRA