Dark

IONQ20270115C75
IONQ Jan 15 2027 75.00 Call (IONQ270115C00075000)
option OPRA

EOD

Aug 5, 2026

3.40-14.358%(-0.57)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.4000	3.7500	3.3500	3.4000	-14.358%	40	2,960	0.000%
2026-08-04	4.0000	4.0500	3.6000	3.9700	+18.507%	61	2,960	-14.358%
2026-08-03	2.6300	3.4500	2.2100	3.3500	+27.376%	28	2,969	+1.493%
2026-07-31	2.5400	2.6500	2.5100	2.6300	+6.911%	5	2,970	+29.278%
2026-07-30	2.2500	2.4600	2.2500	2.4600	+32.973%	24	2,970	+38.211%
2026-07-29	2.1100	2.1400	1.8500	1.8500	-18.860%	65	2,954	+83.784%
2026-07-28	1.8600	2.2800	1.8600	2.2800	-10.588%	43	2,916	+49.123%
2026-07-27	2.4100	2.5500	2.4100	2.5500	+23.188%	8	2,928	+33.333%
2026-07-24	2.4000	2.4000	1.9500	2.0700	-15.164%	25	2,928	+64.251%
2026-07-23	2.6900	2.6900	2.3700	2.4400	-7.224%	9	2,942	+39.344%
2026-07-22	2.7000	2.8200	2.6100	2.6300	-2.593%	45	2,940	+29.278%
2026-07-21	2.7000	2.7700	2.5900	2.7000	+2.662%	40	2,933	+25.926%
2026-07-20	2.7400	2.8200	2.5000	2.6300	-5.054%	23	2,950	+29.278%
2026-07-17	2.5900	2.7700	2.5600	2.7700	+1.095%	6	2,962	+22.744%
2026-07-16	3.0800	3.0800	2.6500	2.7400	-14.375%	172	2,962	+24.088%
2026-07-15	3.8000	3.8000	3.1000	3.2000	-8.571%	31	2,960	+6.250%
2026-07-14	3.9500	4.1000	3.5000	3.5000	-6.667%	31	2,949	-2.857%
2026-07-13	4.3500	4.3500	3.5500	3.7500	-22.840%	386	2,934	-9.333%
2026-07-10	4.9400	5.0100	4.8600	4.8600	-15.478%	11	2,777	-30.041%
2026-07-09	6.3000	6.3000	5.6200	5.7500	+2.313%	26	2,780	-40.870%
2026-07-08	6.2000	6.2000	5.6000	5.6200	-9.355%	55	2,759	-39.502%
2026-07-07	7.0500	7.0500	5.6500	6.2000	-17.333%	23	2,756	-45.161%
2026-07-06	8.4500	8.6500	7.5000	7.5000	+1.351%	9	2,756	-54.667%
2026-07-02	9.0300	9.8000	7.3200	7.4000	-15.235%	19	2,750	-54.054%
2026-07-01	9.5500	9.7500	8.7300	8.7300	-7.911%	21	2,750	-61.054%
2026-06-30	10.0000	10.1000	9.4800	9.4800	-4.724%	10	2,744	-64.135%
2026-06-29	9.0000	9.9500	8.0000	9.9500	+17.059%	64	2,740	-65.829%
2026-06-26	8.2500	9.2000	8.2500	8.5000	-4.494%	74	2,743	-60.000%
2026-06-25	10.8000	10.8000	8.9000	8.9000	-11.000%	37	2,801	-61.798%
2026-06-24	11.6500	11.6500	9.6500	10.0000	-21.136%	21	2,804	-66.000%
2026-06-23	12.3000	14.6000	12.3000	12.6800	-1.705%	30	2,800	-73.186%
2026-06-22	11.9000	14.3500	11.9000	12.9000	+11.882%	103	2,777	-73.643%
2026-06-18	10.5400	11.6500	10.5400	11.5300	+2.035%	7	2,818	-70.512%
2026-06-17	12.5500	12.5500	11.2000	11.3000	-5.676%	9	2,818	-69.912%
2026-06-16	13.6900	14.3500	11.9800	11.9800	-20.924%	11	2,818	-71.619%
2026-06-15	15.5300	15.5300	15.0000	15.1500	+16.538%	18	2,818	-77.558%
2026-06-12	12.9500	13.6500	12.0000	13.0000	-1.515%	9	2,819	-73.846%
2026-06-11	12.9800	13.2000	12.0000	13.2000	+1.149%	34	2,823	-74.242%
2026-06-10	14.4200	14.4200	13.0500	13.0500	+1.953%	27	2,821	-73.946%
2026-06-09	15.9000	16.3000	11.3500	12.8000	-22.046%	87	2,822	-73.438%
2026-06-08	13.5300	17.2100	13.5300	16.4200	+27.782%	18	2,821	-79.294%
2026-06-05	16.5000	16.5300	12.8100	12.8500	-28.212%	159	2,819	-73.541%
2026-06-04	18.7000	20.0000	17.9000	17.9000	-7.732%	16	2,724	-81.006%
2026-06-03	21.3300	23.6500	19.4000	19.4000	-12.809%	33	2,723	-82.474%
2026-06-02	21.8200	22.2500	20.9000	22.2500	+1.877%	13	2,713	-84.719%
2026-06-01	20.8600	22.4900	19.0000	21.8400	-2.500%	76	2,715	-84.432%
2026-05-29	20.5000	22.4000	19.1000	22.4000	+5.412%	59	2,722	-84.821%
2026-05-28	18.3500	22.2000	18.3500	21.2500	+18.056%	220	2,733	-84.000%
2026-05-27	16.0500	18.9000	14.7800	18.0000	+8.630%	152	2,792	-81.111%
2026-05-26	17.1300	17.4000	14.7500	16.5700	-1.720%	67	2,836	-79.481%
2026-05-22	13.1000	18.4000	13.1000	16.8600	+24.889%	127	2,846	-79.834%
2026-05-21	11.3500	15.0000	11.3500	13.5000	+39.175%	177	2,917	-74.815%
2026-05-20	9.2800	9.7000	9.0500	9.7000	+19.018%	6	2,917	-64.948%
2026-05-19	7.3000	8.1500	7.3000	8.1500	-2.745%	5	2,958	-58.282%
2026-05-18	9.2000	9.2000	8.2000	8.3800	-18.641%	68	2,958	-59.427%
2026-05-15	10.5000	10.7000	10.1100	10.3000	-20.155%	57	2,958	-66.990%
2026-05-14	12.4500	13.3200	12.4000	12.9000	+8.040%	18	2,964	-73.643%
2026-05-13	12.0000	12.0100	11.5000	11.9400	-3.163%	31	2,960	-71.524%
2026-05-12	13.6100	14.1500	10.6600	12.3300	-8.936%	66	2,960	-72.425%
2026-05-11	9.4000	14.1000	9.4000	13.5400	+56.532%	251	2,960	-74.889%
2026-05-08	8.5500	8.6500	7.2400	8.6500	+6.790%	41	2,972	-60.694%
2026-05-07	9.9500	10.3500	7.9100	8.1000	-29.565%	73	2,968	-58.025%
2026-05-06	9.2500	11.5000	9.2500	11.5000	+28.492%	226	2,971	-70.435%
2026-05-05	7.5000	8.9500	7.5000	8.9500	+14.013%	43	2,946	-62.011%
2026-05-04	7.8500	8.6500	7.8500	7.8500	+4.250%	33	2,928	-56.688%
2026-05-01	6.7000	7.7000	6.7000	7.5300	+4.006%	18	2,919	-54.847%
2026-04-30	6.0000	7.2400	6.0000	7.2400	+23.339%	12	2,919	-53.039%
2026-04-29	6.0000	6.1000	5.5500	5.8700	-15.782%	25	2,914	-42.078%
2026-04-28	6.9000	7.2500	6.7500	6.9700	+4.812%	36	2,921	-51.220%
2026-04-27	6.3000	6.6500	5.9500	6.6500	+3.101%	35	2,920	-48.872%
2026-04-24	6.5700	6.6000	6.1000	6.4500	-2.715%	9	2,922	-47.287%
2026-04-23	8.2500	8.5000	6.5000	6.6300	-18.949%	114	2,923	-48.718%
2026-04-22	8.3500	8.9500	8.0800	8.1800	+4.872%	104	2,842	-58.435%
2026-04-21	8.4000	8.9500	7.8000	7.8000	-11.565%	70	2,894	-56.410%
2026-04-20	7.8000	8.8500	7.6500	8.8200	+18.868%	210	2,894	-61.451%
2026-04-17	7.3600	7.6000	6.7500	7.4200	+0.270%	124	2,909	-54.178%
2026-04-16	8.0000	8.0000	6.4000	7.4000	+6.322%	245	2,938	-54.054%
2026-04-15	5.4100	6.9600	5.4100	6.9600	+76.203%	57	2,896	-51.149%
2026-04-14	2.4900	3.9600	2.4900	3.9500	+97.500%	192	2,908	-13.924%
2026-04-13	1.7100	2.0000	1.6300	2.0000	+12.994%	137	2,833	+70.000%
2026-04-10	1.7000	1.9300	1.7000	1.7700	-1.667%	66	2,900	+92.090%
2026-04-09	1.6000	1.8000	1.6000	1.8000	0.000%	110	2,838	+88.889%
2026-04-08	1.9000	1.9000	1.8000	1.8000	-10.000%	6	2,756	+88.889%
2026-04-06	2.0800	2.0800	2.0000	2.0000	0.000%	4	2,754	+70.000%
2026-04-02	1.6300	2.0000	1.6300	2.0000	+21.212%	52	2,751	+70.000%
2026-04-01	2.1100	2.1100	1.6500	1.6500	-11.765%	17	2,751	+106.061%
2026-03-31	1.8400	1.8700	1.8400	1.8700	+11.310%	6	2,753	+81.818%
2026-03-30	1.7500	1.7500	1.5800	1.6800	-7.692%	25	2,751	+102.381%
2026-03-27	2.0000	2.0500	1.8200	1.8200	-18.750%	31	2,760	+86.813%
2026-03-26	2.1900	2.2400	2.1900	2.2400	-26.557%	8	2,762	+51.786%
2026-03-25	3.0500	3.0500	3.0500	3.0500	+1.667%	1	2,756	+11.475%
2026-03-24	2.9600	3.0000	2.7900	3.0000	+7.143%	11	2,757	+13.333%
2026-03-23	2.5900	2.8000	2.5900	2.8000	+1.818%	7	2,761	+21.429%
2026-03-20	2.8000	2.8000	2.5200	2.7500	-9.539%	12	2,758	+23.636%
2026-03-19	2.7000	3.0400	2.6300	3.0400	+21.600%	5	2,765	+11.842%
2026-03-18	3.2900	3.2900	2.5000	2.5000	-21.875%	23	2,765	+36.000%
2026-03-17	3.2000	3.2000	3.2000	3.2000	-2.736%	3	2,759	+6.250%
2026-03-16	3.4500	3.4500	3.1100	3.2900	-14.545%	61	2,758	+3.343%
2026-03-13	3.8500	3.8500	3.8500	3.8500	+13.235%	1	2,795	-11.688%
2026-03-12	3.6500	3.6500	3.4000	3.4000	-8.108%	5	2,794	0.000%
2026-03-11	4.2500	4.3500	3.6400	3.7000	-11.905%	24	2,792	-8.108%
2026-03-10	4.5000	4.6500	4.2000	4.2000	+7.692%	5	2,790	-19.048%
2026-03-09	3.9000	3.9000	3.9000	3.9000	-11.364%	1	2,789	-12.821%
2026-03-06	4.5000	4.5000	4.4000	4.4000	+8.642%	2	2,788	-22.727%
2026-03-05	4.4500	4.4500	4.0000	4.0500	-12.903%	20	2,788	-16.049%
2026-03-04	5.0000	5.0000	4.5500	4.6500	-7.000%	19	2,771	-26.882%
2026-03-03	5.0000	5.0000	5.0000	5.0000	-3.846%	1	2,760	-32.000%
2026-03-02	4.3500	5.3000	4.3500	5.2000	+1.761%	9	2,760	-34.615%
2026-02-27	5.6500	5.6500	4.9500	5.1100	-22.340%	10	2,758	-33.464%
2026-02-26	6.2000	6.8700	5.9500	6.5800	+56.667%	48	2,752	-48.328%
2026-02-25	4.2500	4.2500	4.2000	4.2000	+23.529%	73	2,661	-19.048%
2026-02-24	3.4800	3.6300	3.4000	3.4000	0.000%	15	2,661	0.000%
2026-02-23	3.5000	3.5000	3.3600	3.4000	-8.108%	10	2,658	0.000%
2026-02-20	4.0000	4.6500	3.7000	3.7000	-7.500%	4	2,649	-8.108%
2026-02-19	4.0000	4.0000	4.0000	4.0000	-3.614%	2	2,650	-15.000%
2026-02-18	4.2000	4.4500	4.1500	4.1500	-6.109%	4	2,649	-18.072%
2026-02-17	4.3000	4.4200	4.0200	4.4200	-5.353%	4	2,648	-23.077%
2026-02-13	4.4000	4.7000	4.4000	4.6700	+20.051%	4	2,651	-27.195%
2026-02-12	4.1500	4.1500	3.8700	3.8900	-12.584%	4	2,651	-12.596%
2026-02-11	5.2000	5.2000	4.4500	4.4500	-11.000%	3	2,650	-23.596%
2026-02-10	5.1300	5.1300	5.0000	5.0000	-0.398%	6	2,649	-32.000%
2026-02-09	5.0000	5.2000	4.8500	5.0200	+0.400%	53	2,644	-32.271%
2026-02-06	4.2000	5.6200	3.8500	5.0000	+49.254%	45	2,639	-32.000%
2026-02-05	5.0000	5.0000	3.3500	3.3500	-33.000%	89	2,650	+1.493%
2026-02-04	5.5000	5.6500	4.7500	5.0000	-11.817%	33	2,671	-32.000%
2026-02-03	6.4500	6.4500	5.5000	5.6700	-4.706%	5	2,662	-40.035%
2026-02-02	6.3000	6.3800	5.7500	5.9500	-5.556%	13	2,662	-42.857%
2026-01-30	7.5000	7.5000	6.1500	6.3000	-19.231%	26	2,667	-46.032%
2026-01-29	8.0600	8.0600	7.7000	7.8000	-14.286%	74	2,670	-56.410%
2026-01-28	9.5000	9.5000	8.7000	9.1000	-9.000%	5	2,666	-62.637%
2026-01-27	8.5000	10.0000	7.7000	10.0000	+29.870%	19	2,666	-66.000%
2026-01-26	10.1900	11.5000	7.6700	7.7000	-19.372%	164	2,663	-55.844%
2026-01-23	10.0200	11.4000	9.5500	9.5500	-15.859%	20	2,612	-64.398%
2026-01-22	11.0000	11.3500	10.9200	11.3500	+3.182%	4	2,610	-70.044%
2026-01-21	10.4000	11.0000	9.5000	11.0000	-17.293%	9	2,609	-69.091%
2026-01-20	11.3000	13.3000	10.9000	13.3000	+13.967%	64	2,603	-74.436%
2026-01-16	10.5000	12.2800	10.5000	11.6700	+3.274%	70	2,589	-70.865%
2026-01-15	10.8600	11.3000	10.8600	11.3000	+7.109%	10	2,589	-69.912%
2026-01-14	10.0500	10.9500	10.0000	10.5500	-4.955%	7	2,597	-67.773%
2026-01-13	11.2500	11.2500	10.6000	11.1000	-5.932%	10	2,599	-69.369%
2026-01-12	11.7000	11.8000	11.0700	11.8000	+6.020%	14	2,597	-71.186%
2026-01-09	12.5100	12.5200	11.1300	11.1300	-2.964%	13	2,605	-69.452%
2026-01-08	10.8900	11.7000	10.8900	11.4700	-4.734%	287	2,604	-70.357%
2026-01-07	11.2500	12.0400	11.2500	12.0400	+6.738%	4	2,670	-71.761%
2026-01-06	10.6500	11.2800	10.0000	11.2800	+5.717%	19	2,667	-69.858%
2026-01-05	10.4000	11.0500	10.4000	10.6700	+13.996%	19	2,664	-68.135%
2026-01-02	9.0000	9.3800	8.8100	9.3600	+3.084%	41	2,661	-63.675%
2025-12-31	9.3500	9.6000	9.0500	9.0800	-0.873%	93	2,656	-62.555%
2025-12-30	9.3000	9.6200	9.1000	9.1600	-1.505%	85	2,656	-62.882%
2025-12-29	9.5500	9.7000	8.9000	9.3000	-2.105%	7	2,639	-63.441%
2025-12-26	10.7500	10.7500	9.5000	9.5000	-16.300%	15	2,640	-64.211%
2025-12-24	11.3500	11.3500	11.3500	11.3500	-10.980%	2	2,639	-70.044%
2025-12-23	13.9000	13.9000	12.1500	12.7500	-12.371%	287	2,639	-73.333%
2025-12-22	13.0000	14.5500	13.0000	14.5500	+28.647%	14	2,573	-76.632%
2025-12-19	11.0000	11.3100	10.4900	11.3100	+8.230%	43	2,571	-69.938%
2025-12-18	11.2000	11.2000	9.7000	10.4500	+4.500%	4	2,550	-67.464%
2025-12-17	12.9000	12.9000	10.0000	10.0000	-13.420%	8	2,553	-66.000%
2025-12-16	11.3000	11.5500	11.3000	11.5500	+10.000%	7	2,550	-70.563%
2025-12-15	11.0000	11.4500	10.5000	10.5000	-18.605%	10	2,552	-67.619%
2025-12-12	12.5800	12.9000	12.3000	12.9000	-5.495%	11	2,551	-73.643%
2025-12-11	13.0000	13.6500	13.0000	13.6500	-1.799%	2	2,557	-75.092%
2025-12-10	14.4500	14.4500	13.4500	13.9000	-4.795%	56	2,557	-75.540%
2025-12-09	14.6600	14.8000	14.6000	14.6000	-5.502%	12	2,558	-76.712%
2025-12-08	14.7000	15.4500	13.7500	15.4500	+6.552%	74	2,568	-77.994%
2025-12-05	15.3500	15.3500	13.8000	14.5000	-8.805%	11	2,568	-76.552%
2025-12-04	14.4500	15.9400	14.4500	15.9000	+32.500%	20	2,566	-78.616%
2025-12-03	11.5000	12.0000	10.2500	12.0000	+3.270%	33	2,581	-71.667%
2025-12-02	12.0000	12.6700	11.6200	11.6200	-3.167%	19	2,579	-70.740%
2025-12-01	12.4400	12.4400	12.0000	12.0000	-10.448%	6	2,564	-71.667%
2025-11-28	13.0200	13.4000	13.0000	13.4000	+13.080%	4	2,563	-74.627%
2025-11-26	12.1500	12.6000	11.8500	11.8500	-1.660%	10	2,556	-71.308%
2025-11-25	11.0000	12.2500	11.0000	12.0500	+1.516%	22	2,556	-71.784%
2025-11-24	11.0000	11.8700	10.2500	11.8700	+25.211%	7	2,555	-71.356%
2025-11-21	9.1500	9.6200	8.4000	9.4800	-4.532%	46	2,554	-64.135%
2025-11-20	13.9200	13.9200	9.9300	9.9300	-25.000%	36	2,572	-65.760%
2025-11-19	13.8500	14.3900	13.0000	13.2400	-7.735%	182	2,577	-74.320%
2025-11-18	13.2000	14.3500	13.2000	14.3500	+7.895%	171	2,572	-76.307%
2025-11-17	13.4000	14.0000	13.2000	13.3000	+0.758%	15	2,535	-74.436%
2025-11-14	11.3600	14.1200	11.3600	13.2000	+6.883%	16	2,531	-74.242%
2025-11-13	13.5700	13.8000	11.8000	12.3500	-17.667%	78	2,531	-72.470%
2025-11-12	17.6000	18.0000	14.8000	15.0000	-13.295%	66	2,544	-77.333%
2025-11-11	17.5000	18.4000	17.2500	17.3000	-2.535%	32	2,491	-80.347%
2025-11-10	19.4300	19.4300	17.7500	17.7500	-13.877%	23	2,498	-80.845%
2025-11-07	17.9000	20.6100	15.7300	20.6100	+8.474%	84	2,486	-83.503%
2025-11-06	19.0000	19.0000	18.4000	19.0000	+5.556%	11	2,491	-82.105%
2025-11-05	17.6800	18.9500	17.4000	18.0000	+3.926%	48	2,501	-81.111%
2025-11-04	18.9600	19.2500	17.3000	17.3200	-11.633%	67	2,516	-80.370%
2025-11-03	23.0500	23.0500	19.0000	19.6000	-15.699%	54	2,457	-82.653%
2025-10-31	23.0000	23.2500	21.8500	23.2500	+5.682%	18	2,457	-85.376%
2025-10-30	22.3000	22.9000	21.0000	22.0000	-2.222%	23	2,462	-84.545%
2025-10-29	20.7300	22.5000	20.7300	22.5000	+10.619%	18	2,446	-84.889%
2025-10-28	22.6800	24.2000	20.1200	20.3400	-11.373%	80	2,444	-83.284%
2025-10-27	24.5000	25.0000	22.9500	22.9500	+2.915%	25	2,435	-85.185%
2025-10-24	23.0500	24.5000	22.3000	22.3000	+1.826%	71	2,435	-84.753%
2025-10-23	22.0000	23.8800	20.4100	21.9000	+13.472%	416	2,457	-84.475%
2025-10-22	20.0000	20.2000	16.7500	19.3000	-8.401%	74	2,437	-82.383%
2025-10-21	22.0000	22.0000	20.3000	21.0700	-2.000%	27	2,443	-83.863%
2025-10-20	23.7500	23.7500	20.8800	21.5000	-10.230%	56	2,444	-84.186%
2025-10-17	25.2500	25.9000	23.0000	23.9500	-8.623%	43	2,426	-85.804%
2025-10-16	30.6300	30.6300	25.7000	26.2100	-17.214%	99	2,411	-87.028%
2025-10-15	36.3700	36.3700	29.5000	31.6600	-9.543%	118	2,426	-89.261%
2025-10-14	35.5000	37.0000	33.5000	35.0000	-8.902%	125	2,417	-90.286%
2025-10-13	30.2300	39.7000	30.2300	38.4200	+30.237%	145	2,402	-91.150%
2025-10-10	32.8900	33.5000	29.5000	29.5000	-11.940%	68	2,442	-88.475%
2025-10-09	32.0200	33.5000	31.8000	33.5000	+4.688%	36	2,421	-89.851%
2025-10-08	36.0500	36.0500	30.5800	32.0000	-8.806%	102	2,428	-89.375%
2025-10-07	36.4000	37.5500	32.5000	35.0900	+3.206%	130	2,457	-90.311%
2025-10-06	29.4000	34.4800	29.4000	34.0000	+13.865%	405	2,457	-90.000%
2025-10-03	27.6300	30.3200	26.2000	29.8600	+11.710%	168	2,661	-88.614%
2025-10-02	24.2000	26.7300	24.2000	26.7300	+20.896%	114	2,748	-87.280%
2025-10-01	21.2200	23.0400	20.5400	22.1100	+5.286%	63	2,742	-84.622%
2025-09-30	23.5000	23.5000	20.6500	21.0000	-8.297%	57	2,736	-83.810%
2025-09-29	26.4000	26.4000	22.8100	22.9000	-11.206%	86	2,720	-85.153%
2025-09-26	26.9500	27.2000	24.9700	25.7900	-4.375%	333	2,727	-86.817%
2025-09-25	27.0500	29.2500	25.7000	26.9700	-13.000%	132	2,805	-87.393%
2025-09-24	31.6500	32.7200	28.9700	31.0000	-1.587%	126	2,797	-89.032%
2025-09-23	31.0400	31.6500	28.6500	31.5000	+8.546%	307	2,833	-89.206%
2025-09-22	25.7000	29.4100	24.4900	29.0200	+4.955%	180	2,917	-88.284%
2025-09-19	24.4000	27.9000	24.4000	27.6500	+14.256%	253	2,866	-87.703%
2025-09-18	24.9700	26.8600	23.3500	24.2000	+3.997%	235	2,878	-85.950%
2025-09-17	21.6000	24.0100	19.7500	23.2700	+14.914%	1,128	2,892	-85.389%
2025-09-16	17.9900	20.7500	16.7500	20.2500	+13.128%	349	2,428	-83.210%
2025-09-15	16.2500	18.0000	16.0000	17.9000	+15.484%	217	2,473	-81.006%
2025-09-12	10.8300	15.6500	10.8300	15.5000	+49.758%	758	2,456	-78.065%
2025-09-11	8.7000	10.4400	8.7000	10.3500	+15.642%	159	2,126	-67.150%
2025-09-10	9.0000	9.5500	8.6600	8.9500	-3.243%	61	2,192	-62.011%
2025-09-09	7.5100	9.2500	7.5100	9.2500	+25.850%	34	2,167	-63.243%
2025-09-08	7.9000	7.9500	7.2500	7.3500	-8.922%	11	2,165	-53.741%
2025-09-05	8.1000	8.1000	7.3500	8.0700	-0.370%	127	2,167	-57.869%
2025-09-04	7.8000	8.2000	7.8000	8.1000	+9.312%	131	2,258	-58.025%
2025-09-03	8.3900	8.4200	7.4100	7.4100	-12.926%	30	2,319	-54.116%
2025-09-02	7.6500	8.5100	7.6500	8.5100	+2.530%	32	2,315	-60.047%
2025-08-29	8.2500	8.5000	8.0500	8.3000	-2.353%	39	2,310	-59.036%
2025-08-28	8.3000	8.7900	8.0500	8.5000	+5.328%	91	2,310	-60.000%
2025-08-27	7.9000	8.4200	7.8000	8.0700	+4.805%	59	2,294	-57.869%
2025-08-26	7.2500	7.7000	7.2500	7.7000	+13.235%	68	2,257	-55.844%
2025-08-25	7.1000	7.1000	6.7500	6.8000	-4.360%	170	2,218	-50.000%
2025-08-22	6.3000	7.2000	5.8500	7.1100	+9.892%	27	2,053	-52.180%
2025-08-21	6.5000	6.5000	6.3300	6.4700	-3.720%	33	2,031	-47.450%
2025-08-20	6.3500	6.7200	5.6500	6.7200	+4.186%	100	2,029	-49.405%
2025-08-19	7.6000	7.6000	6.3500	6.4500	-17.834%	198	2,053	-47.287%
2025-08-18	7.8400	7.9000	7.3500	7.8500	-1.875%	45	2,122	-56.688%
2025-08-15	7.8500	8.0400	7.8000	8.0000	-3.498%	12	2,136	-57.500%
2025-08-14	8.2200	8.3000	7.5000	8.2900	-2.471%	196	2,139	-58.987%
2025-08-13	8.9000	9.1500	8.5000	8.5000	-10.995%	52	2,148	-60.000%
2025-08-12	10.0000	10.1000	9.4200	9.5500	-9.906%	301	2,185	-64.398%
2025-08-11	9.6000	11.6400	9.3000	10.6000	+16.484%	136	2,208	-67.925%
2025-08-08	8.6000	9.4500	8.6000	9.1000	+6.557%	364	2,182	-62.637%
2025-08-07	8.1000	8.7000	8.0000	8.5400	-11.959%	78	1,839	-60.187%
2025-08-06	10.1000	10.1000	9.0000	9.7000	+3.191%	109	1,826	-64.948%
2025-08-05	8.7500	9.8100	8.7200	9.4000	+10.980%	234	1,773	-63.830%
2025-08-04	8.6000	8.8700	8.2800	8.4700	+7.215%	32	1,591	-59.858%
2025-08-01	8.1000	8.7000	7.7500	7.9000	-18.974%	92	1,585	-56.962%
2025-07-31	9.2500	9.8400	9.2500	9.7500	+9.551%	32	1,626	-65.128%
2025-07-30	9.5000	9.6500	8.7000	8.9000	-3.261%	86	1,620	-61.798%
2025-07-29	10.7300	10.8000	9.2000	9.2000	-8.000%	60	1,661	-63.043%
2025-07-28	11.3700	11.7600	9.8500	10.0000	-9.091%	29	1,674	-66.000%
2025-07-25	10.9400	11.0000	10.7000	11.0000	-5.172%	32	1,681	-69.091%
2025-07-24	10.8500	11.8000	10.6500	11.6000	+4.882%	48	1,681	-70.690%
2025-07-23	10.0000	11.0600	10.0000	11.0600	+4.934%	27	1,656	-69.259%
2025-07-22	11.0500	11.0500	10.2000	10.5400	-11.055%	51	1,647	-67.742%
2025-07-21	13.0000	13.3000	11.6000	11.8500	-7.422%	259	1,640	-71.308%
2025-07-18	12.0000	13.3500	12.0000	12.8000	+9.402%	103	1,615	-73.438%
2025-07-17	11.6000	11.9300	11.3000	11.7000	+2.005%	249	1,632	-70.940%
2025-07-16	10.4500	11.4700	10.4500	11.4700	+9.761%	64	1,412	-70.357%
2025-07-15	10.8500	10.8500	10.2600	10.4500	-4.566%	33	1,431	-67.464%
2025-07-14	11.3300	11.3300	10.5000	10.9500	+0.643%	89	1,419	-68.950%
2025-07-11	12.2500	12.3000	10.8800	10.8800	-16.308%	272	1,391	-68.750%
2025-07-10	14.0000	14.0000	12.6000	13.0000	-1.515%	22	1,356	-73.846%
2025-07-09	14.0000	14.0000	12.7500	13.2000	+0.533%	23	1,345	-74.242%
2025-07-08	14.2000	14.4000	13.0000	13.1300	+0.229%	34	1,329	-74.105%
2025-07-07	14.1000	14.4000	12.0000	13.1000	+4.051%	140	1,327	-74.046%
2025-07-03	12.6300	12.6300	12.1900	12.5900	-0.079%	17	1,357	-72.994%
2025-07-02	10.5000	13.1500	10.5000	12.6000	+18.980%	47	1,357	-73.016%
2025-07-01	12.1500	12.1500	10.4800	10.5900	-13.762%	32	1,336	-67.894%
2025-06-30	11.4300	12.5000	11.4300	12.2800	+16.952%	70	1,334	-72.313%
2025-06-27	10.8900	11.3000	10.1000	10.5000	-3.581%	20	1,313	-67.619%
2025-06-26	10.6500	12.4000	10.6000	10.8900	+10.111%	71	1,307	-68.779%
2025-06-25	11.3000	11.3000	9.8900	9.8900	-12.478%	37	1,275	-65.622%
2025-06-24	12.0200	12.0200	11.0300	11.3000	+0.355%	6	1,283	-69.912%
2025-06-23	10.4000	11.2600	9.8000	11.2600	-3.015%	40	1,286	-69.805%
2025-06-20	11.0500	12.4000	11.0000	11.6100	+3.939%	468	1,272	-70.715%
2025-06-18	11.1200	11.3200	10.9000	11.1700	+3.907%	36	1,383	-69.561%
2025-06-17	11.1000	11.1000	10.1000	10.7500	-1.826%	37	1,383	-68.372%
2025-06-16	12.0000	12.0000	10.7200	10.9500	0.000%	31	1,388	-68.950%
2025-06-13	11.2000	11.7900	10.9100	10.9500	-5.195%	74	1,377	-68.950%
2025-06-12	12.6500	12.6500	11.5000	11.5500	-3.509%	31	1,369	-70.563%
2025-06-11	13.2000	14.7000	11.9000	11.9700	-2.683%	53	1,347	-71.596%
2025-06-10	13.8500	14.5000	12.1000	12.3000	+2.929%	109	1,345	-72.358%
2025-06-09	12.0000	12.9500	11.9500	11.9500	+2.575%	79	1,274	-71.548%
2025-06-06	10.4000	11.7500	10.4000	11.6500	+14.216%	142	1,251	-70.815%
2025-06-05	10.1300	10.6500	10.1300	10.2000	-11.688%	16	1,188	-66.667%
2025-06-04	11.0800	11.7500	10.6000	11.5500	-2.202%	91	1,193	-70.563%
2025-06-03	12.5000	13.6500	11.7400	11.8100	-2.558%	75	1,252	-71.211%
2025-06-02	12.7000	12.7000	11.4500	12.1200	-1.463%	15	1,273	-71.947%
2025-05-30	12.9000	13.1700	11.8000	12.3000	-13.197%	284	1,272	-72.358%
2025-05-29	17.4700	17.4700	14.1700	14.1700	-16.154%	70	1,236	-76.006%
2025-05-28	15.6000	17.6500	15.2000	16.9000	-2.029%	39	1,207	-79.882%
2025-05-27	15.7000	17.9200	13.0000	17.2500	+10.224%	125	1,213	-80.290%
2025-05-23	15.5000	17.0800	14.0600	15.6500	-0.318%	202	1,146	-78.275%
2025-05-22	8.3000	18.5000	8.3000	15.7000	+82.558%	439	1,146	-78.344%
2025-05-21	9.0700	9.6000	8.5000	8.6000	-3.044%	18	973	-60.465%
2025-05-20	8.7100	9.2400	8.5800	8.8700	+3.140%	253	966	-61.669%
2025-05-19	8.4500	8.6500	8.0000	8.6000	0.000%	11	981	-60.465%
2025-05-16	8.3100	8.7000	8.3100	8.6000	+6.173%	44	989	-60.465%
2025-05-15	8.0500	8.1000	8.0000	8.1000	-0.491%	12	973	-58.025%
2025-05-14	8.2800	8.5000	7.8000	8.1400	-4.572%	28	973	-58.231%
2025-05-13	8.1500	8.5900	7.5900	8.5300	+6.625%	16	978	-60.141%
2025-05-12	9.8000	9.8000	7.5000	8.0000	+5.263%	49	972	-57.500%
2025-05-09	7.4100	7.6000	7.2500	7.6000	-10.588%	14	930	-55.263%
2025-05-08	6.7000	8.9400	6.7000	8.5000	+20.567%	13	929	-60.000%
2025-05-06	6.8000	7.0500	6.8000	7.0500	-4.987%	4	924	-51.773%
2025-05-05	8.0800	8.0800	7.4200	7.4200	-1.330%	2	923	-54.178%
2025-05-02	7.5000	8.0000	7.0500	7.5200	+18.425%	20	923	-54.787%
2025-05-01	6.4200	6.4500	6.3500	6.3500	-15.782%	8	926	-46.457%
2025-04-29	7.5400	7.5400	7.5400	7.5400	+10.073%	2	924	-54.907%
2025-04-28	7.3000	7.3000	6.8500	6.8500	+2.239%	3	924	-50.365%
2025-04-25	8.5000	8.5000	6.7000	6.7000	+1.824%	70	922	-49.254%
2025-04-24	7.3000	7.3000	6.5800	6.5800	+13.644%	3	895	-48.328%
2025-04-23	5.5000	5.7900	5.5000	5.7900	+1.579%	4	894	-41.278%
2025-04-22	5.4600	5.7000	5.4600	5.7000	+12.871%	4	895	-40.351%
2025-04-21	5.6000	5.6000	5.0500	5.0500	-19.329%	19	893	-32.673%
2025-04-17	6.2600	6.2600	6.2600	6.2600	-0.318%	1	900	-45.687%
2025-04-14	6.5800	6.5800	6.2800	6.2800	-9.640%	2	900	-45.860%
2025-04-11	6.8500	7.1700	6.8500	6.9500	+5.463%	12	899	-51.079%
2025-04-10	6.4000	6.5900	6.4000	6.5900	+1.385%	2	896	-48.407%
2025-04-09	6.5000	6.5000	6.5000	6.5000	+17.967%	1	895	-47.692%
2025-04-08	6.0000	6.0000	5.5000	5.5100	+8.039%	5	895	-38.294%
2025-04-07	4.1300	5.2800	4.1300	5.1000	+14.350%	87	892	-33.333%
2025-04-04	4.5000	4.6100	4.2500	4.4600	-13.230%	32	919	-23.767%
2025-04-03	5.2000	5.2000	4.8000	5.1400	-10.609%	78	917	-33.852%
2025-04-02	5.7600	5.7600	5.3400	5.7500	+35.294%	4	884	-40.870%
2025-04-01	4.4900	5.1600	4.2500	4.2500	-16.503%	18	881	-20.000%
2025-03-31	4.5500	5.0900	4.4100	5.0900	+9.698%	21	894	-33.202%
2025-03-28	4.5000	4.6400	4.5000	4.6400	-7.200%	4	882	-26.724%
2025-03-27	5.3500	5.3500	5.0000	5.0000	-8.759%	4	881	-32.000%
2025-03-26	6.1000	6.5000	5.3200	5.4800	-2.664%	14	881	-37.956%
2025-03-25	5.5500	5.9500	5.5500	5.6300	+8.269%	25	878	-39.609%
2025-03-24	5.0000	5.4000	4.2500	5.2000	+27.764%	5	888	-34.615%
2025-03-21	4.0700	4.0700	4.0700	4.0700	+1.750%	2	888	-16.462%
2025-03-20	4.9100	5.2000	4.0000	4.0000	-17.526%	5	888	-15.000%
2025-03-19	4.5800	4.8500	4.5800	4.8500	-6.731%	77	887	-29.897%
2025-03-18	6.1000	6.1000	5.0000	5.2000	-9.565%	35	960	-34.615%
2025-03-17	5.9800	5.9800	5.4700	5.7500	+3.604%	104	957	-40.870%
2025-03-14	5.2900	5.9000	5.2000	5.5500	+35.366%	348	930	-38.739%
2025-03-13	3.9800	4.4000	3.9800	4.1000	-10.870%	6	919	-17.073%
2025-03-12	4.4500	4.6000	4.0000	4.6000	+31.429%	6	919	-26.087%
2025-03-11	3.2000	3.6400	3.2000	3.5000	-0.285%	7	918	-2.857%
2025-03-10	3.8500	4.0300	3.3000	3.5100	-14.390%	73	913	-3.134%
2025-03-07	4.1500	4.2000	4.1000	4.1000	-1.205%	22	854	-17.073%
2025-03-06	4.5300	4.5300	3.9000	4.1500	-16.162%	25	847	-18.072%
2025-03-05	4.6400	4.9800	4.6400	4.9500	+4.211%	16	842	-31.313%
2025-03-04	5.0300	5.1100	4.2000	4.7500	-6.496%	51	834	-28.421%
2025-03-03	5.9500	5.9500	4.9500	5.0800	-13.162%	137	828	-33.071%
2025-02-28	6.0000	6.1800	5.6500	5.8500	-2.500%	54	702	-41.880%
2025-02-27	6.4000	7.0000	5.9000	6.0000	-28.994%	43	680	-43.333%
2025-02-26	8.7000	9.0400	8.4000	8.4500	-2.874%	13	661	-59.763%
2025-02-25	9.0000	9.0000	8.0000	8.7000	-12.121%	35	657	-60.920%
2025-02-24	9.3500	9.9500	9.3000	9.9000	+1.020%	134	659	-65.657%
2025-02-21	11.6000	11.6400	9.5000	9.8000	-9.844%	96	646	-65.306%
2025-02-20	11.5000	11.5000	10.6600	10.8700	-1.182%	25	672	-68.721%
2025-02-19	11.2800	12.8000	10.5000	11.0000	+4.265%	35	659	-69.091%
2025-02-18	12.1600	12.1600	10.5500	10.5500	-17.578%	47	672	-67.773%
2025-02-14	13.6500	13.7500	12.8000	12.8000	-5.185%	106	672	-73.438%
2025-02-13	13.5000	13.5000	13.1000	13.5000	-2.527%	51	672	-74.815%
2025-02-12	14.0000	14.2300	13.8500	13.8500	-0.717%	17	697	-75.451%
2025-02-11	15.5000	15.5000	13.9500	13.9500	-15.761%	48	685	-75.627%
2025-02-10	15.8000	16.7300	15.2000	16.5600	+7.532%	34	727	-79.469%
2025-02-07	16.8000	17.3000	15.3900	15.4000	-3.448%	30	729	-77.922%
2025-02-06	16.7500	16.7500	15.9500	15.9500	-4.491%	11	725	-78.683%

.dark-mode .yPJv2M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yPJv2M{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115C75IONQ Jan 15 2027 75.00 Call (IONQ270115C00075000)option OPRA

IONQ20270115C75
IONQ Jan 15 2027 75.00 Call (IONQ270115C00075000)
option OPRA