Dark

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

EOD

Oct 1, 2026

1.770.000%(0.00)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.7500	1.8700	1.7100	1.7700	0.000%	18	3,928	0.000%
2026-09-30	1.8600	2.5000	1.7400	1.7700	0.000%	357	3,918	0.000%
2026-09-29	1.8300	1.8300	1.7700	1.7700	-10.152%	5	3,642	0.000%
2026-09-28	2.5000	2.8900	1.9700	1.9700	-15.086%	58	3,641	-10.152%
2026-09-25	2.1000	2.5100	2.0500	2.3200	+3.111%	35	3,642	-23.707%
2026-09-24	1.7600	2.3700	1.6100	2.2500	+21.622%	68	3,633	-21.333%
2026-09-23	2.3800	2.8600	1.7600	1.8500	+40.152%	53	3,621	-4.324%
2026-09-22	1.3500	1.4000	1.2400	1.3200	-8.966%	52	3,617	+34.091%
2026-09-21	1.3200	1.5500	1.1400	1.4500	+22.881%	57	3,601	+22.069%
2026-09-18	1.2100	1.2100	1.0900	1.1800	-21.854%	15	3,587	+50.000%
2026-09-17	1.1400	1.5500	1.1400	1.5100	+57.292%	153	3,584	+17.219%
2026-09-16	1.1000	1.1000	0.9600	0.9600	-12.727%	17	3,564	+84.375%
2026-09-15	1.2400	1.2400	1.1000	1.1000	-9.836%	6	3,571	+60.909%
2026-09-14	0.9700	1.3200	0.9600	1.2200	+2.521%	20	3,577	+45.082%
2026-09-11	1.2200	1.3000	1.1800	1.1900	-10.526%	285	3,574	+48.739%
2026-09-10	1.3500	1.3800	1.3300	1.3300	-17.901%	106	3,620	+33.083%
2026-09-09	1.8000	1.9500	1.5700	1.6200	-19.000%	99	3,543	+9.259%
2026-09-08	2.5900	2.8500	1.9000	2.0000	+24.224%	309	3,516	-11.500%
2026-09-04	1.6700	1.7000	1.6100	1.6100	-3.593%	24	3,425	+9.938%
2026-09-03	1.4500	1.7500	1.4500	1.6700	+16.783%	39	3,425	+5.988%
2026-09-02	1.3400	1.5100	1.2700	1.4300	-7.742%	64	3,436	+23.776%
2026-09-01	1.8000	1.8000	1.4500	1.5500	-22.886%	59	3,446	+14.194%
2026-08-31	1.8300	2.0100	1.7600	2.0100	+16.185%	62	3,456	-11.940%
2026-08-28	2.4100	2.4100	1.6400	1.7300	-34.962%	132	3,481	+2.312%
2026-08-27	2.4000	2.6800	2.4000	2.6600	+14.655%	42	3,441	-33.459%
2026-08-26	2.5800	2.5800	2.2000	2.3200	-17.143%	19	3,411	-23.707%
2026-08-25	2.7200	2.9000	2.4700	2.8000	+13.821%	24	3,404	-36.786%
2026-08-24	2.8200	2.8200	2.4600	2.4600	-33.333%	2,276	3,390	-28.049%
2026-08-21	3.0300	3.6900	3.0300	3.6900	+41.379%	88	2,150	-52.033%
2026-08-20	2.7600	2.8000	2.2700	2.6100	-15.806%	20	2,176	-32.184%
2026-08-19	3.1800	3.3100	2.9400	3.1000	-15.068%	15	2,177	-42.903%
2026-08-18	3.9500	4.1400	3.6500	3.6500	-20.131%	16	2,182	-51.507%
2026-08-17	4.4800	4.7000	3.9000	4.5700	-1.720%	8	2,180	-61.269%
2026-08-14	4.4700	4.7000	4.4700	4.6500	+2.198%	12	2,176	-61.935%
2026-08-13	5.0500	5.1000	4.5500	4.5500	+1.336%	17	2,175	-61.099%
2026-08-12	4.1400	4.6000	4.0000	4.4900	+13.098%	56	2,170	-60.579%
2026-08-11	4.0000	4.0000	3.9700	3.9700	-1.975%	3	2,146	-55.416%
2026-08-10	4.1700	4.4500	4.0500	4.0500	-15.625%	39	2,146	-56.296%
2026-08-07	3.8500	4.8600	3.6500	4.8000	+29.730%	122	2,130	-63.125%
2026-08-06	3.8000	4.0000	3.7000	3.7000	-11.271%	11	2,087	-52.162%
2026-08-05	4.0000	4.1700	4.0000	4.1700	-7.539%	3	2,082	-57.554%
2026-08-04	4.1000	4.5800	4.1000	4.5100	+19.947%	91	2,081	-60.754%
2026-08-03	3.0500	4.0000	3.0500	3.7600	+25.333%	46	2,016	-52.926%
2026-07-31	2.9000	3.0000	2.9000	3.0000	+15.385%	2	2,016	-41.000%
2026-07-30	2.6000	2.6000	2.6000	2.6000	+18.182%	1	2,016	-31.923%
2026-07-29	2.6400	2.6400	2.1000	2.2000	-13.043%	17	2,016	-19.545%
2026-07-28	2.5800	2.7200	2.0900	2.5300	-8.333%	25	2,015	-30.040%
2026-07-27	3.2000	3.4000	2.7600	2.7600	+16.456%	31	2,022	-35.870%
2026-07-24	2.4500	2.5200	2.3400	2.3700	-13.504%	60	1,995	-25.316%
2026-07-23	2.8700	2.8900	2.7200	2.7400	-6.803%	15	2,038	-35.401%
2026-07-22	3.0500	3.2300	2.9400	2.9400	-5.161%	30	2,039	-39.796%
2026-07-21	2.9800	3.2000	2.9800	3.1000	+4.027%	78	2,038	-42.903%
2026-07-20	3.2600	3.2600	2.8300	2.9800	-5.994%	41	2,023	-40.604%
2026-07-17	3.0900	3.2500	2.7000	3.1700	+3.934%	48	2,022	-44.164%
2026-07-16	3.2000	3.2000	3.0500	3.0500	-15.512%	39	2,018	-41.967%
2026-07-15	4.2500	4.2500	3.5300	3.6100	-13.636%	173	2,006	-50.970%
2026-07-14	4.4000	4.4000	4.1000	4.1800	-0.476%	33	2,108	-57.656%
2026-07-13	4.6000	4.6000	4.0500	4.2000	-27.586%	90	2,101	-57.857%
2026-07-10	6.1000	6.2500	5.5000	5.8000	-12.782%	237	2,061	-69.483%
2026-07-09	7.0000	7.0000	6.5000	6.6500	+5.556%	207	2,068	-73.383%
2026-07-08	6.7400	6.7400	6.2000	6.3000	-9.871%	338	1,871	-71.905%
2026-07-07	7.3700	7.4800	6.4000	6.9900	-16.287%	24	1,749	-74.678%
2026-07-06	9.2000	9.6000	8.3500	8.3500	0.000%	120	1,758	-78.802%
2026-07-02	9.9700	10.0000	8.3000	8.3500	-14.796%	74	1,757	-78.802%
2026-07-01	10.2500	11.3400	9.8000	9.8000	-6.220%	157	1,757	-81.939%
2026-06-30	10.8900	10.9800	10.4500	10.4500	-3.864%	27	1,660	-83.062%
2026-06-29	9.6000	10.9000	9.6000	10.8700	+19.451%	9	1,662	-83.717%
2026-06-26	9.4000	10.4000	9.0000	9.1000	-8.359%	27	1,658	-80.549%
2026-06-25	11.7500	11.7500	9.9000	9.9300	-9.727%	23	1,669	-82.175%
2026-06-24	12.3300	12.3300	11.0000	11.0000	-20.635%	35	1,674	-83.909%
2026-06-23	13.1500	15.8500	13.1500	13.8600	-1.000%	15	1,693	-87.229%
2026-06-22	13.7000	16.0500	13.0000	14.0000	+15.037%	180	1,693	-87.357%
2026-06-18	11.8500	12.3800	11.7000	12.1700	-2.640%	13	1,576	-85.456%
2026-06-17	12.5000	13.0000	12.5000	12.5000	-4.288%	10	1,576	-85.840%
2026-06-16	14.8000	14.9500	13.0600	13.0600	-22.722%	10	1,576	-86.447%
2026-06-15	16.5500	16.9000	16.4800	16.9000	+19.604%	15	1,575	-89.527%
2026-06-12	13.7800	14.6000	13.7800	14.1300	+2.391%	19	1,571	-87.473%
2026-06-11	13.7600	13.8700	13.0400	13.8000	-3.022%	21	1,585	-87.174%
2026-06-10	14.5000	16.3800	14.2300	14.2300	+0.994%	49	1,581	-87.561%
2026-06-09	18.4000	18.4000	12.3500	14.0900	-19.852%	121	1,566	-87.438%
2026-06-08	15.0000	18.5100	15.0000	17.5800	+25.571%	67	1,634	-89.932%
2026-06-05	17.5500	17.5500	13.6000	14.0000	-30.521%	31	1,625	-87.357%
2026-06-04	20.2500	21.2000	19.3000	20.1500	-4.728%	38	1,623	-91.216%
2026-06-03	22.0000	25.0000	20.6500	21.1500	-10.381%	29	1,637	-91.631%
2026-06-02	23.9000	24.3700	22.1000	23.6000	+2.165%	61	1,638	-92.500%
2026-06-01	22.0000	23.9400	20.7000	23.1000	-2.119%	147	1,646	-92.338%
2026-05-29	22.1000	23.6000	20.9500	23.6000	+2.877%	64	1,683	-92.500%
2026-05-28	20.2100	23.8500	20.2100	22.9400	+20.105%	146	1,716	-92.284%
2026-05-27	17.7900	20.3500	15.7000	19.1000	+4.315%	67	1,786	-90.733%
2026-05-26	18.1800	18.7000	16.1000	18.3100	+1.104%	68	1,813	-90.333%
2026-05-22	15.5800	19.8000	15.5800	18.1100	+21.953%	228	1,804	-90.226%
2026-05-21	12.7500	16.0000	12.7500	14.8500	+38.397%	166	1,810	-88.081%
2026-05-20	9.5000	10.8200	9.2600	10.7300	+15.129%	57	1,810	-83.504%
2026-05-19	8.1000	9.3200	8.1000	9.3200	+0.757%	5	1,783	-81.009%
2026-05-18	11.2600	11.2600	8.9500	9.2500	-17.411%	69	1,783	-80.865%
2026-05-15	12.0300	12.0300	10.8500	11.2000	-21.951%	111	1,783	-84.196%
2026-05-14	12.4700	14.7300	12.4700	14.3500	+10.385%	81	1,806	-87.666%
2026-05-13	14.6000	14.6000	11.8500	13.0000	-3.346%	122	1,704	-86.385%
2026-05-12	15.3500	15.8300	12.0000	13.4500	-10.393%	153	1,704	-86.840%
2026-05-11	9.5400	15.5000	9.0000	15.0100	+58.836%	315	1,704	-88.208%
2026-05-08	9.3000	9.4500	8.2400	9.4500	+9.756%	77	1,788	-81.270%
2026-05-07	9.5500	10.6500	8.6100	8.6100	-30.565%	48	1,806	-79.443%
2026-05-06	10.0200	12.5000	10.0200	12.4000	+28.497%	210	1,812	-85.726%
2026-05-05	8.6000	9.6500	8.4300	9.6500	+14.881%	159	1,943	-81.658%
2026-05-04	8.5000	9.7700	8.4000	8.4000	+0.599%	157	1,923	-78.929%
2026-05-01	7.4000	8.4500	7.4000	8.3500	+5.696%	27	1,926	-78.802%
2026-04-30	7.0000	8.0000	7.0000	7.9000	+20.611%	69	1,926	-77.595%
2026-04-29	6.5500	6.6000	6.3000	6.5500	-9.028%	177	1,874	-72.977%
2026-04-28	7.5500	7.6000	7.2000	7.2000	+2.857%	7	1,747	-75.417%
2026-04-24	7.0000	7.0900	6.7000	7.0000	0.000%	21	1,742	-74.714%
2026-04-23	8.9100	8.9100	7.0000	7.0000	-23.830%	29	1,745	-74.714%
2026-04-22	9.0000	10.0200	9.0000	9.1900	+5.632%	40	1,745	-80.740%
2026-04-21	10.0000	10.0000	8.6600	8.7000	-11.675%	298	1,715	-79.655%
2026-04-20	9.0000	9.8500	8.6000	9.8500	+17.262%	216	1,715	-82.030%
2026-04-17	7.8500	8.5500	7.6000	8.4000	+1.205%	67	1,611	-78.929%
2026-04-16	8.1000	8.3000	6.8500	8.3000	+9.211%	33	1,572	-78.675%
2026-04-15	5.1700	8.0000	5.1700	7.6000	+86.732%	177	1,573	-76.711%
2026-04-14	2.9300	4.4000	2.9300	4.0700	+85.845%	65	1,595	-56.511%
2026-04-10	2.0000	2.1900	1.9900	2.1900	+11.735%	32	1,570	-19.178%
2026-04-09	2.0100	2.0400	1.8700	1.9600	-6.220%	54	1,540	-9.694%
2026-04-08	2.1800	2.1800	2.0900	2.0900	-4.128%	26	1,556	-15.311%
2026-04-07	2.2000	2.2000	1.9500	2.1800	-5.217%	53	1,581	-18.807%
2026-04-06	2.4000	2.5000	2.2500	2.3000	+4.545%	22	1,576	-23.043%
2026-04-02	2.1700	2.2000	2.1000	2.2000	+2.804%	26	1,584	-19.545%
2026-04-01	2.2000	2.2000	1.9900	2.1400	-2.727%	28	1,584	-17.290%
2026-03-31	1.9000	2.3000	1.9000	2.2000	+26.437%	69	1,583	-19.545%
2026-03-30	1.9500	1.9500	1.7400	1.7400	-12.563%	18	1,554	+1.724%
2026-03-27	2.2500	2.2700	1.9700	1.9900	-18.443%	12	1,560	-11.055%
2026-03-26	2.8200	2.8200	2.4400	2.4400	-30.286%	64	1,566	-27.459%
2026-03-25	3.5000	3.5000	3.5000	3.5000	+20.690%	2	1,545	-49.429%
2026-03-24	3.1800	3.1900	2.9000	2.9000	-11.585%	4	1,543	-38.966%
2026-03-23	3.0300	3.3400	3.0000	3.2800	+2.500%	33	1,543	-46.037%
2026-03-20	3.2000	3.2000	3.2000	3.2000	0.000%	4	1,533	-44.688%
2026-03-19	3.0000	3.3500	2.9900	3.2000	-8.571%	48	1,533	-44.688%
2026-03-18	3.6500	3.6500	3.5000	3.5000	+2.941%	18	1,547	-49.429%
2026-03-17	3.4000	3.4000	3.4000	3.4000	-10.526%	1	1,546	-47.941%
2026-03-16	4.0500	4.0500	3.4500	3.8000	+2.703%	78	1,546	-53.421%
2026-03-13	4.0500	4.5600	3.7000	3.7000	-5.612%	6	1,518	-52.162%
2026-03-12	4.0900	4.1500	3.9200	3.9200	-2.970%	40	1,518	-54.847%
2026-03-11	4.0400	4.0400	4.0400	4.0400	-14.043%	1	1,506	-56.188%
2026-03-10	5.3000	5.3000	4.7000	4.7000	-1.053%	4	1,505	-62.340%
2026-03-09	4.6000	4.9000	4.4000	4.7500	+14.458%	22	1,501	-62.737%
2026-03-05	4.5800	4.6000	4.1500	4.1500	-25.893%	8	1,484	-57.349%
2026-03-03	5.5000	5.6500	5.5000	5.6000	-4.924%	21	1,481	-68.393%
2026-03-02	5.8500	5.8900	5.7400	5.8900	+0.170%	7	1,480	-69.949%
2026-02-27	6.2500	6.2500	5.4300	5.8800	-18.897%	72	1,479	-69.898%
2026-02-26	6.7900	7.5000	6.7000	7.2500	+52.632%	29	1,421	-75.586%
2026-02-25	4.7400	4.8000	4.4500	4.7500	+26.667%	33	1,440	-62.737%
2026-02-24	3.8500	3.8600	3.7500	3.7500	-1.316%	14	1,440	-52.800%
2026-02-23	3.8700	3.8700	3.7000	3.8000	-8.434%	20	1,437	-53.421%
2026-02-20	4.2700	4.3500	4.1500	4.1500	-6.742%	36	1,418	-57.349%
2026-02-19	4.3500	4.5000	4.3400	4.4500	-4.095%	38	1,422	-60.225%
2026-02-18	4.6400	4.6400	4.6400	4.6400	-5.306%	2	1,413	-61.853%
2026-02-17	5.2000	5.2000	4.3000	4.9000	-5.769%	142	1,414	-63.878%
2026-02-13	4.7500	5.3900	4.7500	5.2000	+19.540%	65	1,405	-65.962%
2026-02-12	4.6000	4.6000	4.2000	4.3500	-11.224%	21	1,405	-59.310%
2026-02-11	4.9100	5.0700	4.9000	4.9000	-10.909%	24	1,406	-63.878%
2026-02-10	6.1700	6.1700	5.5000	5.5000	-3.509%	6	1,407	-67.818%
2026-02-09	5.7300	5.7300	5.5000	5.7000	-5.785%	5	1,401	-68.947%
2026-02-06	4.7000	6.1200	4.6600	6.0500	+43.026%	93	1,399	-70.744%
2026-02-05	4.9900	4.9900	4.2300	4.2300	-26.435%	130	1,387	-58.156%
2026-02-04	6.0500	6.0500	5.0700	5.7500	-10.156%	112	1,370	-69.217%
2026-02-03	6.6000	6.6500	6.1000	6.4000	-0.775%	74	1,381	-72.344%
2026-02-02	7.3000	7.3000	6.3800	6.4500	-5.839%	122	1,412	-72.558%
2026-01-30	8.1300	8.1300	6.8500	6.8500	-19.412%	33	1,323	-74.161%
2026-01-29	8.7000	8.8900	8.2500	8.5000	-15.423%	195	1,322	-79.176%
2026-01-28	9.4600	10.0500	9.4600	10.0500	+0.500%	22	1,200	-82.388%
2026-01-27	9.0000	10.0000	8.6000	10.0000	+15.607%	93	1,197	-82.300%
2026-01-26	11.5000	12.1700	8.3500	8.6500	-16.827%	220	1,158	-79.538%
2026-01-23	10.4800	10.4800	10.4000	10.4000	-11.489%	4	1,158	-82.981%
2026-01-22	12.0000	12.3500	11.3000	11.7500	+12.656%	17	1,160	-84.936%
2026-01-21	12.3400	12.3400	10.4300	10.4300	-26.028%	23	1,150	-83.030%
2026-01-20	11.8000	14.1000	11.8000	14.1000	+7.634%	37	1,142	-87.447%
2026-01-16	12.1000	13.1000	11.5500	13.1000	+7.377%	37	1,107	-86.489%
2026-01-15	12.7500	12.7500	11.6700	12.2000	-4.314%	25	1,107	-85.492%
2026-01-14	12.7500	12.7500	12.7500	12.7500	+5.809%	3	1,102	-86.118%
2026-01-13	12.1200	12.5500	11.3300	12.0500	-3.907%	27	1,099	-85.311%
2026-01-12	11.7000	12.5400	11.7000	12.5400	+3.894%	2	1,076	-85.885%
2026-01-09	13.0000	13.0000	12.0000	12.0700	-2.029%	59	1,075	-85.336%
2026-01-08	11.7100	12.3200	11.7100	12.3200	-3.448%	8	1,057	-85.633%
2026-01-07	12.7000	12.7600	12.7000	12.7600	+2.572%	7	1,057	-86.129%
2026-01-06	11.9500	12.4400	11.3000	12.4400	+4.979%	6	1,057	-85.772%
2026-01-05	11.3300	12.4100	11.2000	11.8500	+11.792%	31	1,058	-85.063%
2026-01-02	9.6100	10.6000	9.2500	10.6000	+2.913%	184	1,054	-83.302%
2025-12-31	10.2800	10.4500	10.2200	10.3000	0.000%	64	992	-82.816%
2025-12-30	10.3500	10.3500	10.0000	10.3000	-1.905%	27	992	-82.816%
2025-12-29	10.5000	10.5000	9.8000	10.5000	-0.190%	21	1,007	-83.143%
2025-12-26	12.3900	12.3900	10.5000	10.5200	-15.502%	26	1,008	-83.175%
2025-12-24	12.2500	12.4500	12.2500	12.4500	-7.090%	3	1,011	-85.783%
2025-12-23	15.6500	15.6500	13.4000	13.4000	-11.258%	28	1,011	-86.791%
2025-12-22	12.8000	16.0500	12.8000	15.1000	+31.304%	25	1,030	-88.278%
2025-12-19	11.5500	11.5500	11.5000	11.5000	+0.877%	20	1,032	-84.609%
2025-12-18	11.3000	11.4000	11.3000	11.4000	+3.636%	12	1,022	-84.474%
2025-12-17	12.2000	12.2000	11.0000	11.0000	-12.351%	12	1,012	-83.909%
2025-12-16	11.6900	12.5500	11.6900	12.5500	+15.668%	30	1,006	-85.896%
2025-12-15	11.4500	11.4500	10.3100	10.8500	-25.481%	12	1,019	-83.687%
2025-12-10	15.2000	15.2000	14.5600	14.5600	-8.023%	5	1,013	-87.843%
2025-12-08	15.7500	15.8300	15.3100	15.8300	+5.674%	6	1,013	-88.819%
2025-12-05	15.6600	15.6600	14.7800	14.9800	-9.157%	10	1,014	-88.184%
2025-12-04	14.3700	17.0000	14.3700	16.4900	+32.984%	32	1,015	-89.266%
2025-12-02	13.6000	13.6000	12.4000	12.4000	-4.615%	7	1,009	-85.726%
2025-12-01	13.3100	13.3100	13.0000	13.0000	-3.704%	4	1,009	-86.385%
2025-11-28	13.5000	13.5000	13.5000	13.5000	+4.489%	2	1,006	-86.889%
2025-11-26	12.3700	12.9200	12.3700	12.9200	+4.194%	5	1,004	-86.300%
2025-11-24	10.8500	12.4000	10.8500	12.4000	+16.432%	5	1,004	-85.726%
2025-11-21	11.2000	11.2000	9.5500	10.6500	-4.911%	19	1,003	-83.380%
2025-11-20	14.8300	14.9500	11.0000	11.2000	-29.114%	50	1,005	-84.196%
2025-11-19	15.6200	15.8000	15.6200	15.8000	+2.265%	21	1,035	-88.797%
2025-11-18	14.8000	15.8500	14.7200	15.4500	+10.357%	13	1,028	-88.544%
2025-11-17	14.5900	14.9500	13.6900	14.0000	+1.229%	45	1,019	-87.357%
2025-11-14	11.9000	14.7000	11.9000	13.8300	+7.209%	26	1,020	-87.202%
2025-11-13	14.3000	14.4000	12.3000	12.9000	-19.122%	58	1,024	-86.279%
2025-11-12	17.9000	17.9000	15.9500	15.9500	-12.698%	14	1,030	-88.903%
2025-11-11	18.6300	19.0200	18.2700	18.2700	-6.881%	8	1,017	-90.312%
2025-11-10	20.8000	20.8000	19.0000	19.6200	-6.571%	30	1,021	-90.979%
2025-11-07	18.8000	21.0000	17.0000	21.0000	0.000%	14	1,013	-91.571%
2025-11-06	19.8500	21.0000	19.4800	21.0000	+8.978%	9	1,011	-91.571%
2025-11-05	19.0000	20.2000	18.8000	19.2700	+5.821%	42	1,013	-90.815%
2025-11-04	19.7000	20.4300	18.2100	18.2100	-16.391%	47	1,014	-90.280%
2025-11-03	22.0000	22.0000	19.6000	21.7800	-6.923%	13	1,022	-91.873%
2025-10-31	24.2500	24.2500	22.8000	23.4000	-2.703%	4	1,022	-92.436%
2025-10-30	22.0000	24.0500	22.0000	24.0500	-1.029%	17	1,025	-92.640%
2025-10-29	22.0000	24.3000	22.0000	24.3000	+13.128%	3	1,028	-92.716%
2025-10-28	24.4500	24.4500	21.4800	21.4800	-13.839%	29	1,027	-91.760%
2025-10-27	24.7000	26.8500	24.7000	24.9300	+5.905%	40	1,026	-92.900%
2025-10-24	25.2600	25.8000	23.2900	23.5400	-1.917%	50	1,026	-92.481%
2025-10-23	23.2500	24.1000	21.9000	24.0000	+20.000%	55	1,022	-92.625%
2025-10-22	22.0000	22.0000	18.0000	20.0000	-10.595%	72	1,023	-91.150%
2025-10-21	21.4000	22.3700	21.4000	22.3700	+2.380%	17	998	-92.088%
2025-10-20	24.6700	24.6700	21.8500	21.8500	-13.465%	43	997	-91.899%
2025-10-17	26.4500	26.5600	24.0000	25.2500	-6.308%	107	1,010	-92.990%
2025-10-16	32.0000	32.0000	26.9500	26.9500	-17.508%	45	1,011	-93.432%
2025-10-15	35.0000	36.0000	31.7500	32.6700	-11.078%	51	1,001	-94.582%
2025-10-14	40.2000	40.2000	35.5000	36.7400	-9.172%	55	998	-95.182%
2025-10-13	32.0000	41.2500	32.0000	40.4500	+37.819%	29	982	-95.624%
2025-10-10	33.8500	34.5000	29.3500	29.3500	-12.493%	47	987	-93.969%
2025-10-09	34.4500	34.4500	33.0400	33.5400	+3.839%	12	965	-94.723%
2025-10-08	37.6100	37.6100	32.3000	32.3000	-12.703%	19	968	-94.520%
2025-10-07	36.8000	39.2600	33.8500	37.0000	+2.013%	65	974	-95.216%
2025-10-06	31.1000	36.2700	30.7500	36.2700	+14.888%	59	974	-95.120%
2025-10-03	28.0800	31.5700	28.0800	31.5700	+11.950%	118	997	-94.393%
2025-10-02	25.0000	28.2000	25.0000	28.2000	+20.000%	54	999	-93.723%
2025-10-01	22.2500	24.1500	22.2500	23.5000	+4.911%	16	988	-92.468%
2025-09-30	25.9900	25.9900	22.2000	22.4000	-9.128%	55	984	-92.098%
2025-09-29	27.0500	27.3000	24.0400	24.6500	-7.850%	43	989	-92.819%
2025-09-26	27.6200	28.9000	26.0000	26.7500	-8.139%	77	997	-93.383%
2025-09-25	30.5300	30.5700	26.8500	29.1200	-10.948%	76	960	-93.922%
2025-09-24	33.2500	34.7000	29.7500	32.7000	-1.149%	87	947	-94.587%
2025-09-23	32.2000	33.3500	30.9800	33.0800	+8.637%	196	911	-94.649%
2025-09-22	26.6000	31.2500	26.1000	30.4500	+3.011%	195	832	-94.187%
2025-09-19	26.0900	29.5600	26.0900	29.5600	+15.922%	84	740	-94.012%
2025-09-18	26.6500	28.5500	24.5700	25.5000	+3.239%	208	728	-93.059%
2025-09-17	22.6900	25.2500	22.4200	24.7000	+15.259%	62	703	-92.834%
2025-09-16	18.1500	22.1700	18.1500	21.4300	+9.897%	169	665	-91.741%
2025-09-15	18.7500	19.5000	17.0000	19.5000	+20.445%	107	711	-90.923%
2025-09-12	11.3800	16.6600	11.3800	16.1900	+44.554%	80	670	-89.067%
2025-09-11	9.6300	11.2000	9.6300	11.2000	+14.286%	18	659	-84.196%
2025-09-10	9.5100	10.2000	9.5100	9.8000	+4.701%	147	653	-81.939%
2025-09-09	8.2100	9.3600	8.2100	9.3600	+14.847%	16	571	-81.090%
2025-09-08	8.8000	8.8000	7.9700	8.1500	-4.343%	166	575	-78.282%
2025-09-05	8.5200	8.5200	8.5200	8.5200	+5.185%	1	443	-79.225%
2025-09-03	8.7200	8.7200	8.1000	8.1000	-9.497%	7	442	-78.148%
2025-09-02	8.5000	8.9500	8.5000	8.9500	-0.556%	2	442	-80.223%
2025-08-29	9.2000	9.2000	9.0000	9.0000	+2.857%	14	439	-80.333%
2025-08-27	8.8000	9.1000	8.7500	8.7500	+8.025%	9	439	-79.771%
2025-08-26	8.0000	8.1000	8.0000	8.1000	+9.312%	5	437	-78.148%
2025-08-25	7.4100	7.4100	7.4100	7.4100	-4.510%	1	437	-76.113%
2025-08-22	7.3200	7.8500	7.3200	7.7600	+14.118%	96	437	-77.191%
2025-08-21	7.3500	7.3500	6.8000	6.8000	+1.493%	3	450	-73.971%
2025-08-20	6.7500	6.7500	6.2500	6.7000	-2.899%	36	451	-73.582%
2025-08-19	7.4000	7.5000	6.8800	6.9000	-20.690%	8	444	-74.348%
2025-08-15	9.1900	9.1900	8.6000	8.7000	+2.353%	28	439	-79.655%
2025-08-14	8.5000	8.6000	8.4000	8.5000	-10.526%	17	437	-79.176%
2025-08-13	10.3000	10.3000	9.4000	9.5000	-7.767%	8	423	-81.368%
2025-08-12	10.7600	10.8000	10.2800	10.3000	-9.251%	12	415	-82.816%
2025-08-11	11.7000	11.9500	10.8300	11.3500	+13.273%	27	415	-84.405%
2025-08-08	9.3000	10.3500	9.3000	10.0200	+13.864%	34	420	-82.335%
2025-08-07	9.5000	9.5000	8.8000	8.8000	-7.757%	15	413	-79.886%
2025-08-06	10.7000	10.7000	9.5400	9.5400	-7.379%	11	414	-81.447%
2025-08-05	10.0000	10.3000	9.9900	10.3000	+9.574%	6	413	-82.816%
2025-08-04	9.5000	9.6100	9.4000	9.4000	+10.588%	3	409	-81.170%
2025-08-01	9.0000	9.0100	8.5000	8.5000	-17.795%	111	407	-79.176%
2025-07-31	10.2000	10.3400	10.2000	10.3400	+1.273%	3	496	-82.882%
2025-07-30	10.7200	10.7200	10.2100	10.2100	+2.100%	10	496	-82.664%
2025-07-29	11.3600	11.3600	10.0000	10.0000	-7.579%	45	500	-82.300%
2025-07-28	10.8400	10.8400	10.8200	10.8200	-5.913%	2	486	-83.641%
2025-07-25	11.7600	11.7600	11.5000	11.5000	+4.545%	3	486	-84.609%
2025-07-23	11.1500	11.1500	11.0000	11.0000	+0.733%	10	485	-83.909%
2025-07-22	12.0000	12.1400	10.8800	10.9200	-13.402%	23	479	-83.791%
2025-07-21	13.5000	14.1300	12.6100	12.6100	-6.937%	39	459	-85.964%
2025-07-18	12.5600	13.5500	12.5600	13.5500	+7.796%	10	449	-86.937%
2025-07-17	12.3000	12.5700	11.2100	12.5700	+9.304%	7	447	-85.919%
2025-07-16	11.0000	11.5000	11.0000	11.5000	+4.545%	2	442	-84.609%
2025-07-15	11.5400	11.5400	11.0000	11.0000	-2.655%	17	440	-83.909%
2025-07-14	11.6500	11.6700	11.3000	11.3000	-5.833%	10	436	-84.336%
2025-07-11	12.5000	12.6200	11.6500	12.0000	-15.789%	22	428	-85.250%
2025-07-10	14.2500	14.2500	14.2500	14.2500	-8.654%	1	421	-87.579%
2025-07-09	14.5000	15.6000	13.5500	15.6000	+11.429%	67	421	-88.654%
2025-07-08	14.7800	15.2300	14.0000	14.0000	+2.941%	45	380	-87.357%
2025-07-07	13.7100	13.7100	13.6000	13.6000	+3.265%	3	384	-86.985%
2025-07-03	14.0000	14.0000	13.0000	13.1700	-3.162%	3	380	-86.560%
2025-07-02	11.7500	13.6000	11.7500	13.6000	+13.333%	15	380	-86.985%
2025-07-01	12.0000	12.0000	12.0000	12.0000	-5.734%	4	383	-85.250%
2025-06-30	13.0000	13.0400	12.7300	12.7300	+18.972%	14	387	-86.096%
2025-06-27	11.8000	12.0000	10.7000	10.7000	-5.727%	8	387	-83.458%
2025-06-26	11.4300	11.4800	11.3500	11.3500	+9.556%	4	387	-84.405%
2025-06-25	12.0000	12.0000	10.3600	10.3600	-15.429%	18	384	-82.915%
2025-06-24	12.3000	12.3000	12.2500	12.2500	+3.814%	6	386	-85.551%
2025-06-23	11.3000	11.8000	10.6500	11.8000	-9.231%	76	386	-85.000%
2025-06-20	13.0000	13.0000	13.0000	13.0000	+8.243%	152	317	-86.385%
2025-06-18	12.0100	12.0100	12.0100	12.0100	+6.756%	20	393	-85.262%
2025-06-17	11.4000	12.2000	11.2500	11.2500	-4.255%	7	393	-84.267%
2025-06-16	11.2000	11.9500	11.0000	11.7500	-2.490%	46	394	-84.936%
2025-06-13	11.8900	12.0500	11.8900	12.0500	-3.600%	62	412	-85.311%
2025-06-12	12.9000	12.9000	12.5000	12.5000	-3.475%	105	382	-85.840%
2025-06-11	13.2500	14.2000	12.9000	12.9500	-0.385%	11	282	-86.332%
2025-06-10	14.0000	15.0100	13.0000	13.0000	0.000%	9	274	-86.385%
2025-06-09	12.9000	13.0000	12.9000	13.0000	+5.691%	11	272	-86.385%
2025-06-06	11.7000	12.7000	11.5900	12.3000	+16.588%	180	262	-85.610%
2025-06-05	11.6400	11.7500	10.4000	10.5500	-14.851%	31	282	-83.223%
2025-06-04	12.5000	12.5000	11.5000	12.3900	-3.953%	22	273	-85.714%
2025-06-03	12.7200	12.9000	12.6800	12.9000	-0.769%	56	273	-86.279%
2025-06-02	12.5000	13.0000	12.0000	13.0000	-0.612%	89	267	-86.385%
2025-05-30	13.0000	13.5500	12.6000	13.0800	-13.032%	114	225	-86.468%
2025-05-29	16.9000	16.9000	15.0400	15.0400	-11.685%	7	214	-88.231%
2025-05-28	16.6300	17.3500	16.6300	17.0300	-8.930%	3	214	-89.607%
2025-05-27	16.1500	18.7000	15.9200	18.7000	+9.806%	42	213	-90.535%
2025-05-23	14.4000	17.6200	14.4000	17.0300	-2.686%	48	201	-89.607%
2025-05-22	11.0100	20.2000	11.0000	17.5000	+92.308%	186	201	-89.886%
2025-05-21	10.0000	10.3500	8.9100	9.1000	-3.294%	15	129	-80.549%
2025-05-20	9.2000	9.4100	9.2000	9.4100	+3.749%	15	132	-81.190%
2025-05-19	9.0700	9.0700	9.0700	9.0700	+4.253%	2	118	-80.485%
2025-05-14	8.8500	8.8500	8.7000	8.7000	0.000%	2	120	-79.655%
2025-05-13	8.7000	8.7000	8.7000	8.7000	-3.333%	1	122	-79.655%
2025-05-12	9.0800	9.0800	8.5000	9.0000	+11.801%	8	123	-80.333%
2025-05-09	8.6500	8.6500	8.0500	8.0500	-1.469%	14	119	-78.012%
2025-05-08	7.5000	8.1700	7.3000	8.1700	+13.472%	14	126	-78.335%
2025-05-06	7.2500	7.2500	7.2000	7.2000	-10.000%	4	138	-75.417%
2025-05-05	8.2000	8.2000	8.0000	8.0000	-3.614%	5	138	-77.875%
2025-05-02	8.5900	8.5900	8.3000	8.3000	+33.441%	18	142	-78.675%
2025-05-01	7.1000	7.1000	6.2200	6.2200	-22.250%	12	136	-71.543%
2025-04-25	9.0000	9.0000	8.0000	8.0000	+12.676%	4	127	-77.875%
2025-04-24	7.1000	7.1000	7.1000	7.1000	+19.328%	6	129	-75.070%
2025-04-23	5.9500	5.9500	5.9500	5.9500	+7.401%	2	129	-70.252%
2025-04-21	5.5300	5.5400	5.5300	5.5400	-13.841%	2	131	-68.051%
2025-04-14	6.4300	6.4300	6.4300	6.4300	-6.812%	1	133	-72.473%
2025-04-10	6.9000	6.9000	6.9000	6.9000	+2.526%	1	133	-74.348%
2025-04-09	6.7300	6.7300	6.7300	6.7300	+13.491%	1	133	-73.700%
2025-04-07	5.9300	5.9300	5.9300	5.9300	+20.528%	1	134	-70.152%
2025-04-04	4.3000	4.9200	4.3000	4.9200	-11.351%	24	134	-64.024%
2025-04-03	5.5500	5.5500	5.5500	5.5500	+20.390%	1	133	-68.108%
2025-03-31	4.5700	4.6100	4.5700	4.6100	-9.961%	7	132	-61.605%
2025-03-27	5.1500	5.1500	5.1200	5.1200	-13.950%	4	132	-65.430%
2025-03-26	6.3000	6.3000	5.9500	5.9500	+27.957%	6	130	-70.252%
2025-03-21	4.6700	4.6700	4.6500	4.6500	-12.921%	4	130	-61.935%
2025-03-20	5.3400	5.3400	5.3400	5.3400	+0.755%	2	129	-66.854%
2025-03-19	5.3000	5.3000	5.3000	5.3000	+2.317%	1	129	-66.604%
2025-03-18	5.4100	5.4100	5.1800	5.1800	-24.709%	2	128	-65.830%
2025-03-17	6.8800	6.8800	6.8800	6.8800	+16.413%	1	129	-74.273%
2025-03-14	5.3800	5.9800	4.0500	5.9100	+27.097%	64	128	-70.051%
2025-03-13	5.0200	5.0200	4.6500	4.6500	+3.333%	4	134	-61.935%
2025-03-12	4.1700	4.7000	4.1700	4.5000	+21.622%	11	134	-60.667%
2025-03-11	3.7000	3.7000	3.7000	3.7000	+3.352%	1	139	-52.162%
2025-03-10	3.8900	3.8900	3.5800	3.5800	-15.962%	10	140	-50.559%
2025-03-06	4.4500	4.4500	4.2600	4.2600	-14.800%	12	136	-58.451%
2025-03-05	4.9500	5.0000	4.9500	5.0000	-6.542%	15	124	-64.600%
2025-03-04	5.0000	5.3500	4.8000	5.3500	-11.570%	50	119	-66.916%
2025-03-03	6.0500	6.0500	6.0500	6.0500	-3.968%	10	147	-70.744%
2025-02-27	8.1100	8.1100	6.1400	6.3000	-34.375%	31	137	-71.905%
2025-02-26	9.1200	9.6000	9.1200	9.6000	+6.667%	4	145	-81.563%

.dark-mode .lq94z5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lq94z5{ 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