Dark

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

EOD

Oct 1, 2026

1.36-13.924%(-0.22)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.4500	1.4500	1.3600	1.3600	-13.924%	6	3,129	0.000%
2026-09-30	1.9000	1.9000	1.5800	1.5800	+13.669%	22	3,123	-13.924%
2026-09-29	1.4400	1.5000	1.3800	1.3900	-10.323%	26	3,114	-2.158%
2026-09-28	1.9000	2.1200	1.5500	1.5500	-15.761%	295	3,119	-12.258%
2026-09-25	1.6800	1.9500	1.6100	1.8400	+1.657%	226	3,021	-26.087%
2026-09-24	1.4300	2.0100	1.2800	1.8100	+21.477%	72	3,016	-24.862%
2026-09-23	1.8500	1.8500	1.4000	1.4900	+41.905%	151	3,014	-8.725%
2026-09-22	1.0900	1.0900	1.0100	1.0500	-6.250%	40	2,898	+29.524%
2026-09-21	1.0000	1.1600	1.0000	1.1200	+14.286%	20	2,920	+21.429%
2026-09-18	0.9400	0.9800	0.8300	0.9800	-20.325%	52	2,919	+38.776%
2026-09-17	0.9900	1.2300	0.9600	1.2300	+53.750%	84	2,926	+10.569%
2026-09-16	0.9000	0.9100	0.7600	0.8000	-11.111%	11	2,883	+70.000%
2026-09-15	0.9500	0.9600	0.8900	0.9000	-6.250%	10	2,884	+51.111%
2026-09-14	0.8000	1.1700	0.8000	0.9600	-7.692%	87	2,889	+41.667%
2026-09-11	1.0000	1.1000	1.0000	1.0400	-13.333%	20	2,914	+30.769%
2026-09-10	1.2000	1.2000	1.2000	1.2000	-6.977%	1	2,919	+13.333%
2026-09-09	1.4800	1.5000	1.2900	1.2900	-35.500%	54	2,919	+5.426%
2026-09-08	1.6500	2.3500	1.6500	2.0000	+48.148%	58	2,935	-32.000%
2026-09-04	1.3500	1.3500	1.3500	1.3500	-4.930%	1	2,945	+0.741%
2026-09-03	1.2500	1.4700	1.2500	1.4200	+23.478%	9	2,945	-4.225%
2026-09-02	1.2900	1.2900	1.0800	1.1500	-5.738%	34	2,939	+18.261%
2026-09-01	1.5400	1.5400	1.2200	1.2200	-23.270%	19	2,961	+11.475%
2026-08-31	1.5100	1.6400	1.4300	1.5900	+10.417%	29	2,963	-14.465%
2026-08-28	2.0800	2.0800	1.4000	1.4400	-36.564%	90	2,974	-5.556%
2026-08-27	2.0200	2.2900	1.7700	2.2700	+21.390%	21	2,983	-40.088%
2026-08-26	1.9600	1.9600	1.8700	1.8700	-15.766%	4	2,971	-27.273%
2026-08-25	2.1700	2.2800	2.0300	2.2200	+11.000%	13	2,969	-38.739%
2026-08-24	2.3100	2.3700	2.0000	2.0000	-31.507%	7	2,966	-32.000%
2026-08-21	2.4500	3.0000	2.4100	2.9200	+42.439%	40	2,968	-53.425%
2026-08-20	2.1500	2.3000	2.0000	2.0500	-21.154%	62	2,964	-33.659%
2026-08-19	2.3600	2.8000	2.3600	2.6000	-13.333%	22	2,956	-47.692%
2026-08-18	3.7000	3.7000	3.0000	3.0000	-23.077%	5	2,952	-54.667%
2026-08-17	3.9000	4.1000	3.8500	3.9000	-2.500%	10	2,952	-65.128%
2026-08-14	3.6700	4.0000	3.6700	4.0000	+3.896%	3	2,949	-66.000%
2026-08-13	4.1000	4.5100	3.8000	3.8500	0.000%	30	2,950	-64.675%
2026-08-12	3.4500	4.0000	3.4500	3.8500	+8.757%	14	2,948	-64.675%
2026-08-11	3.4500	3.5400	3.2800	3.5400	+4.118%	21	2,946	-61.582%
2026-08-10	3.5500	3.7800	3.4000	3.4000	-19.048%	21	2,940	-60.000%
2026-08-07	3.5000	4.2800	3.2000	4.2000	+41.414%	240	2,948	-67.619%
2026-08-06	3.2500	3.3500	2.9700	2.9700	-12.647%	13	2,954	-54.209%
2026-08-05	3.4000	3.7500	3.3500	3.4000	-14.358%	40	2,960	-60.000%
2026-08-04	4.0000	4.0500	3.6000	3.9700	+18.507%	61	2,960	-65.743%
2026-08-03	2.6300	3.4500	2.2100	3.3500	+27.376%	28	2,969	-59.403%
2026-07-31	2.5400	2.6500	2.5100	2.6300	+6.911%	5	2,970	-48.289%
2026-07-30	2.2500	2.4600	2.2500	2.4600	+32.973%	24	2,970	-44.715%
2026-07-29	2.1100	2.1400	1.8500	1.8500	-18.860%	65	2,954	-26.486%
2026-07-28	1.8600	2.2800	1.8600	2.2800	-10.588%	43	2,916	-40.351%
2026-07-27	2.4100	2.5500	2.4100	2.5500	+23.188%	8	2,928	-46.667%
2026-07-24	2.4000	2.4000	1.9500	2.0700	-15.164%	25	2,928	-34.300%
2026-07-23	2.6900	2.6900	2.3700	2.4400	-7.224%	9	2,942	-44.262%
2026-07-22	2.7000	2.8200	2.6100	2.6300	-2.593%	45	2,940	-48.289%
2026-07-21	2.7000	2.7700	2.5900	2.7000	+2.662%	40	2,933	-49.630%
2026-07-20	2.7400	2.8200	2.5000	2.6300	-5.054%	23	2,950	-48.289%
2026-07-17	2.5900	2.7700	2.5600	2.7700	+1.095%	6	2,962	-50.903%
2026-07-16	3.0800	3.0800	2.6500	2.7400	-14.375%	172	2,962	-50.365%
2026-07-15	3.8000	3.8000	3.1000	3.2000	-8.571%	31	2,960	-57.500%
2026-07-14	3.9500	4.1000	3.5000	3.5000	-6.667%	31	2,949	-61.143%
2026-07-13	4.3500	4.3500	3.5500	3.7500	-22.840%	386	2,934	-63.733%
2026-07-10	4.9400	5.0100	4.8600	4.8600	-15.478%	11	2,777	-72.016%
2026-07-09	6.3000	6.3000	5.6200	5.7500	+2.313%	26	2,780	-76.348%
2026-07-08	6.2000	6.2000	5.6000	5.6200	-9.355%	55	2,759	-75.801%
2026-07-07	7.0500	7.0500	5.6500	6.2000	-17.333%	23	2,756	-78.065%
2026-07-06	8.4500	8.6500	7.5000	7.5000	+1.351%	9	2,756	-81.867%
2026-07-02	9.0300	9.8000	7.3200	7.4000	-15.235%	19	2,750	-81.622%
2026-07-01	9.5500	9.7500	8.7300	8.7300	-7.911%	21	2,750	-84.422%
2026-06-30	10.0000	10.1000	9.4800	9.4800	-4.724%	10	2,744	-85.654%
2026-06-29	9.0000	9.9500	8.0000	9.9500	+17.059%	64	2,740	-86.332%
2026-06-26	8.2500	9.2000	8.2500	8.5000	-4.494%	74	2,743	-84.000%
2026-06-25	10.8000	10.8000	8.9000	8.9000	-11.000%	37	2,801	-84.719%
2026-06-24	11.6500	11.6500	9.6500	10.0000	-21.136%	21	2,804	-86.400%
2026-06-23	12.3000	14.6000	12.3000	12.6800	-1.705%	30	2,800	-89.274%
2026-06-22	11.9000	14.3500	11.9000	12.9000	+11.882%	103	2,777	-89.457%
2026-06-18	10.5400	11.6500	10.5400	11.5300	+2.035%	7	2,818	-88.205%
2026-06-17	12.5500	12.5500	11.2000	11.3000	-5.676%	9	2,818	-87.965%
2026-06-16	13.6900	14.3500	11.9800	11.9800	-20.924%	11	2,818	-88.648%
2026-06-15	15.5300	15.5300	15.0000	15.1500	+16.538%	18	2,818	-91.023%
2026-06-12	12.9500	13.6500	12.0000	13.0000	-1.515%	9	2,819	-89.538%
2026-06-11	12.9800	13.2000	12.0000	13.2000	+1.149%	34	2,823	-89.697%
2026-06-10	14.4200	14.4200	13.0500	13.0500	+1.953%	27	2,821	-89.579%
2026-06-09	15.9000	16.3000	11.3500	12.8000	-22.046%	87	2,822	-89.375%
2026-06-08	13.5300	17.2100	13.5300	16.4200	+27.782%	18	2,821	-91.717%
2026-06-05	16.5000	16.5300	12.8100	12.8500	-28.212%	159	2,819	-89.416%
2026-06-04	18.7000	20.0000	17.9000	17.9000	-7.732%	16	2,724	-92.402%
2026-06-03	21.3300	23.6500	19.4000	19.4000	-12.809%	33	2,723	-92.990%
2026-06-02	21.8200	22.2500	20.9000	22.2500	+1.877%	13	2,713	-93.888%
2026-06-01	20.8600	22.4900	19.0000	21.8400	-2.500%	76	2,715	-93.773%
2026-05-29	20.5000	22.4000	19.1000	22.4000	+5.412%	59	2,722	-93.929%
2026-05-28	18.3500	22.2000	18.3500	21.2500	+18.056%	220	2,733	-93.600%
2026-05-27	16.0500	18.9000	14.7800	18.0000	+8.630%	152	2,792	-92.444%
2026-05-26	17.1300	17.4000	14.7500	16.5700	-1.720%	67	2,836	-91.792%
2026-05-22	13.1000	18.4000	13.1000	16.8600	+24.889%	127	2,846	-91.934%
2026-05-21	11.3500	15.0000	11.3500	13.5000	+39.175%	177	2,917	-89.926%
2026-05-20	9.2800	9.7000	9.0500	9.7000	+19.018%	6	2,917	-85.979%
2026-05-19	7.3000	8.1500	7.3000	8.1500	-2.745%	5	2,958	-83.313%
2026-05-18	9.2000	9.2000	8.2000	8.3800	-18.641%	68	2,958	-83.771%
2026-05-15	10.5000	10.7000	10.1100	10.3000	-20.155%	57	2,958	-86.796%
2026-05-14	12.4500	13.3200	12.4000	12.9000	+8.040%	18	2,964	-89.457%
2026-05-13	12.0000	12.0100	11.5000	11.9400	-3.163%	31	2,960	-88.610%
2026-05-12	13.6100	14.1500	10.6600	12.3300	-8.936%	66	2,960	-88.970%
2026-05-11	9.4000	14.1000	9.4000	13.5400	+56.532%	251	2,960	-89.956%
2026-05-08	8.5500	8.6500	7.2400	8.6500	+6.790%	41	2,972	-84.277%
2026-05-07	9.9500	10.3500	7.9100	8.1000	-29.565%	73	2,968	-83.210%
2026-05-06	9.2500	11.5000	9.2500	11.5000	+28.492%	226	2,971	-88.174%
2026-05-05	7.5000	8.9500	7.5000	8.9500	+14.013%	43	2,946	-84.804%
2026-05-04	7.8500	8.6500	7.8500	7.8500	+4.250%	33	2,928	-82.675%
2026-05-01	6.7000	7.7000	6.7000	7.5300	+4.006%	18	2,919	-81.939%
2026-04-30	6.0000	7.2400	6.0000	7.2400	+23.339%	12	2,919	-81.215%
2026-04-29	6.0000	6.1000	5.5500	5.8700	-15.782%	25	2,914	-76.831%
2026-04-28	6.9000	7.2500	6.7500	6.9700	+4.812%	36	2,921	-80.488%
2026-04-27	6.3000	6.6500	5.9500	6.6500	+3.101%	35	2,920	-79.549%
2026-04-24	6.5700	6.6000	6.1000	6.4500	-2.715%	9	2,922	-78.915%
2026-04-23	8.2500	8.5000	6.5000	6.6300	-18.949%	114	2,923	-79.487%
2026-04-22	8.3500	8.9500	8.0800	8.1800	+4.872%	104	2,842	-83.374%
2026-04-21	8.4000	8.9500	7.8000	7.8000	-11.565%	70	2,894	-82.564%
2026-04-20	7.8000	8.8500	7.6500	8.8200	+18.868%	210	2,894	-84.580%
2026-04-17	7.3600	7.6000	6.7500	7.4200	+0.270%	124	2,909	-81.671%
2026-04-16	8.0000	8.0000	6.4000	7.4000	+6.322%	245	2,938	-81.622%
2026-04-15	5.4100	6.9600	5.4100	6.9600	+76.203%	57	2,896	-80.460%
2026-04-14	2.4900	3.9600	2.4900	3.9500	+97.500%	192	2,908	-65.570%
2026-04-13	1.7100	2.0000	1.6300	2.0000	+12.994%	137	2,833	-32.000%
2026-04-10	1.7000	1.9300	1.7000	1.7700	-1.667%	66	2,900	-23.164%
2026-04-09	1.6000	1.8000	1.6000	1.8000	0.000%	110	2,838	-24.444%
2026-04-08	1.9000	1.9000	1.8000	1.8000	-10.000%	6	2,756	-24.444%
2026-04-06	2.0800	2.0800	2.0000	2.0000	0.000%	4	2,754	-32.000%
2026-04-02	1.6300	2.0000	1.6300	2.0000	+21.212%	52	2,751	-32.000%
2026-04-01	2.1100	2.1100	1.6500	1.6500	-11.765%	17	2,751	-17.576%
2026-03-31	1.8400	1.8700	1.8400	1.8700	+11.310%	6	2,753	-27.273%
2026-03-30	1.7500	1.7500	1.5800	1.6800	-7.692%	25	2,751	-19.048%
2026-03-27	2.0000	2.0500	1.8200	1.8200	-18.750%	31	2,760	-25.275%
2026-03-26	2.1900	2.2400	2.1900	2.2400	-26.557%	8	2,762	-39.286%
2026-03-25	3.0500	3.0500	3.0500	3.0500	+1.667%	1	2,756	-55.410%
2026-03-24	2.9600	3.0000	2.7900	3.0000	+7.143%	11	2,757	-54.667%
2026-03-23	2.5900	2.8000	2.5900	2.8000	+1.818%	7	2,761	-51.429%
2026-03-20	2.8000	2.8000	2.5200	2.7500	-9.539%	12	2,758	-50.545%
2026-03-19	2.7000	3.0400	2.6300	3.0400	+21.600%	5	2,765	-55.263%
2026-03-18	3.2900	3.2900	2.5000	2.5000	-21.875%	23	2,765	-45.600%
2026-03-17	3.2000	3.2000	3.2000	3.2000	-2.736%	3	2,759	-57.500%
2026-03-16	3.4500	3.4500	3.1100	3.2900	-14.545%	61	2,758	-58.663%
2026-03-13	3.8500	3.8500	3.8500	3.8500	+13.235%	1	2,795	-64.675%
2026-03-12	3.6500	3.6500	3.4000	3.4000	-8.108%	5	2,794	-60.000%
2026-03-11	4.2500	4.3500	3.6400	3.7000	-11.905%	24	2,792	-63.243%
2026-03-10	4.5000	4.6500	4.2000	4.2000	+7.692%	5	2,790	-67.619%
2026-03-09	3.9000	3.9000	3.9000	3.9000	-11.364%	1	2,789	-65.128%
2026-03-06	4.5000	4.5000	4.4000	4.4000	+8.642%	2	2,788	-69.091%
2026-03-05	4.4500	4.4500	4.0000	4.0500	-12.903%	20	2,788	-66.420%
2026-03-04	5.0000	5.0000	4.5500	4.6500	-7.000%	19	2,771	-70.753%
2026-03-03	5.0000	5.0000	5.0000	5.0000	-3.846%	1	2,760	-72.800%
2026-03-02	4.3500	5.3000	4.3500	5.2000	+1.761%	9	2,760	-73.846%
2026-02-27	5.6500	5.6500	4.9500	5.1100	-22.340%	10	2,758	-73.386%
2026-02-26	6.2000	6.8700	5.9500	6.5800	+56.667%	48	2,752	-79.331%
2026-02-25	4.2500	4.2500	4.2000	4.2000	+23.529%	73	2,661	-67.619%
2026-02-24	3.4800	3.6300	3.4000	3.4000	0.000%	15	2,661	-60.000%
2026-02-23	3.5000	3.5000	3.3600	3.4000	-8.108%	10	2,658	-60.000%
2026-02-20	4.0000	4.6500	3.7000	3.7000	-7.500%	4	2,649	-63.243%
2026-02-19	4.0000	4.0000	4.0000	4.0000	-3.614%	2	2,650	-66.000%
2026-02-18	4.2000	4.4500	4.1500	4.1500	-6.109%	4	2,649	-67.229%
2026-02-17	4.3000	4.4200	4.0200	4.4200	-5.353%	4	2,648	-69.231%
2026-02-13	4.4000	4.7000	4.4000	4.6700	+20.051%	4	2,651	-70.878%
2026-02-12	4.1500	4.1500	3.8700	3.8900	-12.584%	4	2,651	-65.039%
2026-02-11	5.2000	5.2000	4.4500	4.4500	-11.000%	3	2,650	-69.438%
2026-02-10	5.1300	5.1300	5.0000	5.0000	-0.398%	6	2,649	-72.800%
2026-02-09	5.0000	5.2000	4.8500	5.0200	+0.400%	53	2,644	-72.908%
2026-02-06	4.2000	5.6200	3.8500	5.0000	+49.254%	45	2,639	-72.800%
2026-02-05	5.0000	5.0000	3.3500	3.3500	-33.000%	89	2,650	-59.403%
2026-02-04	5.5000	5.6500	4.7500	5.0000	-11.817%	33	2,671	-72.800%
2026-02-03	6.4500	6.4500	5.5000	5.6700	-4.706%	5	2,662	-76.014%
2026-02-02	6.3000	6.3800	5.7500	5.9500	-5.556%	13	2,662	-77.143%
2026-01-30	7.5000	7.5000	6.1500	6.3000	-19.231%	26	2,667	-78.413%
2026-01-29	8.0600	8.0600	7.7000	7.8000	-14.286%	74	2,670	-82.564%
2026-01-28	9.5000	9.5000	8.7000	9.1000	-9.000%	5	2,666	-85.055%
2026-01-27	8.5000	10.0000	7.7000	10.0000	+29.870%	19	2,666	-86.400%
2026-01-26	10.1900	11.5000	7.6700	7.7000	-19.372%	164	2,663	-82.338%
2026-01-23	10.0200	11.4000	9.5500	9.5500	-15.859%	20	2,612	-85.759%
2026-01-22	11.0000	11.3500	10.9200	11.3500	+3.182%	4	2,610	-88.018%
2026-01-21	10.4000	11.0000	9.5000	11.0000	-17.293%	9	2,609	-87.636%
2026-01-20	11.3000	13.3000	10.9000	13.3000	+13.967%	64	2,603	-89.774%
2026-01-16	10.5000	12.2800	10.5000	11.6700	+3.274%	70	2,589	-88.346%
2026-01-15	10.8600	11.3000	10.8600	11.3000	+7.109%	10	2,589	-87.965%
2026-01-14	10.0500	10.9500	10.0000	10.5500	-4.955%	7	2,597	-87.109%
2026-01-13	11.2500	11.2500	10.6000	11.1000	-5.932%	10	2,599	-87.748%
2026-01-12	11.7000	11.8000	11.0700	11.8000	+6.020%	14	2,597	-88.475%
2026-01-09	12.5100	12.5200	11.1300	11.1300	-2.964%	13	2,605	-87.781%
2026-01-08	10.8900	11.7000	10.8900	11.4700	-4.734%	287	2,604	-88.143%
2026-01-07	11.2500	12.0400	11.2500	12.0400	+6.738%	4	2,670	-88.704%
2026-01-06	10.6500	11.2800	10.0000	11.2800	+5.717%	19	2,667	-87.943%
2026-01-05	10.4000	11.0500	10.4000	10.6700	+13.996%	19	2,664	-87.254%
2026-01-02	9.0000	9.3800	8.8100	9.3600	+3.084%	41	2,661	-85.470%
2025-12-31	9.3500	9.6000	9.0500	9.0800	-0.873%	93	2,656	-85.022%
2025-12-30	9.3000	9.6200	9.1000	9.1600	-1.505%	85	2,656	-85.153%
2025-12-29	9.5500	9.7000	8.9000	9.3000	-2.105%	7	2,639	-85.376%
2025-12-26	10.7500	10.7500	9.5000	9.5000	-16.300%	15	2,640	-85.684%
2025-12-24	11.3500	11.3500	11.3500	11.3500	-10.980%	2	2,639	-88.018%
2025-12-23	13.9000	13.9000	12.1500	12.7500	-12.371%	287	2,639	-89.333%
2025-12-22	13.0000	14.5500	13.0000	14.5500	+28.647%	14	2,573	-90.653%
2025-12-19	11.0000	11.3100	10.4900	11.3100	+8.230%	43	2,571	-87.975%
2025-12-18	11.2000	11.2000	9.7000	10.4500	+4.500%	4	2,550	-86.986%
2025-12-17	12.9000	12.9000	10.0000	10.0000	-13.420%	8	2,553	-86.400%
2025-12-16	11.3000	11.5500	11.3000	11.5500	+10.000%	7	2,550	-88.225%
2025-12-15	11.0000	11.4500	10.5000	10.5000	-18.605%	10	2,552	-87.048%
2025-12-12	12.5800	12.9000	12.3000	12.9000	-5.495%	11	2,551	-89.457%
2025-12-11	13.0000	13.6500	13.0000	13.6500	-1.799%	2	2,557	-90.037%
2025-12-10	14.4500	14.4500	13.4500	13.9000	-4.795%	56	2,557	-90.216%
2025-12-09	14.6600	14.8000	14.6000	14.6000	-5.502%	12	2,558	-90.685%
2025-12-08	14.7000	15.4500	13.7500	15.4500	+6.552%	74	2,568	-91.197%
2025-12-05	15.3500	15.3500	13.8000	14.5000	-8.805%	11	2,568	-90.621%
2025-12-04	14.4500	15.9400	14.4500	15.9000	+32.500%	20	2,566	-91.447%
2025-12-03	11.5000	12.0000	10.2500	12.0000	+3.270%	33	2,581	-88.667%
2025-12-02	12.0000	12.6700	11.6200	11.6200	-3.167%	19	2,579	-88.296%
2025-12-01	12.4400	12.4400	12.0000	12.0000	-10.448%	6	2,564	-88.667%
2025-11-28	13.0200	13.4000	13.0000	13.4000	+13.080%	4	2,563	-89.851%
2025-11-26	12.1500	12.6000	11.8500	11.8500	-1.660%	10	2,556	-88.523%
2025-11-25	11.0000	12.2500	11.0000	12.0500	+1.516%	22	2,556	-88.714%
2025-11-24	11.0000	11.8700	10.2500	11.8700	+25.211%	7	2,555	-88.543%
2025-11-21	9.1500	9.6200	8.4000	9.4800	-4.532%	46	2,554	-85.654%
2025-11-20	13.9200	13.9200	9.9300	9.9300	-25.000%	36	2,572	-86.304%
2025-11-19	13.8500	14.3900	13.0000	13.2400	-7.735%	182	2,577	-89.728%
2025-11-18	13.2000	14.3500	13.2000	14.3500	+7.895%	171	2,572	-90.523%
2025-11-17	13.4000	14.0000	13.2000	13.3000	+0.758%	15	2,535	-89.774%
2025-11-14	11.3600	14.1200	11.3600	13.2000	+6.883%	16	2,531	-89.697%
2025-11-13	13.5700	13.8000	11.8000	12.3500	-17.667%	78	2,531	-88.988%
2025-11-12	17.6000	18.0000	14.8000	15.0000	-13.295%	66	2,544	-90.933%
2025-11-11	17.5000	18.4000	17.2500	17.3000	-2.535%	32	2,491	-92.139%
2025-11-10	19.4300	19.4300	17.7500	17.7500	-13.877%	23	2,498	-92.338%
2025-11-07	17.9000	20.6100	15.7300	20.6100	+8.474%	84	2,486	-93.401%
2025-11-06	19.0000	19.0000	18.4000	19.0000	+5.556%	11	2,491	-92.842%
2025-11-05	17.6800	18.9500	17.4000	18.0000	+3.926%	48	2,501	-92.444%
2025-11-04	18.9600	19.2500	17.3000	17.3200	-11.633%	67	2,516	-92.148%
2025-11-03	23.0500	23.0500	19.0000	19.6000	-15.699%	54	2,457	-93.061%
2025-10-31	23.0000	23.2500	21.8500	23.2500	+5.682%	18	2,457	-94.151%
2025-10-30	22.3000	22.9000	21.0000	22.0000	-2.222%	23	2,462	-93.818%
2025-10-29	20.7300	22.5000	20.7300	22.5000	+10.619%	18	2,446	-93.956%
2025-10-28	22.6800	24.2000	20.1200	20.3400	-11.373%	80	2,444	-93.314%
2025-10-27	24.5000	25.0000	22.9500	22.9500	+2.915%	25	2,435	-94.074%
2025-10-24	23.0500	24.5000	22.3000	22.3000	+1.826%	71	2,435	-93.901%
2025-10-23	22.0000	23.8800	20.4100	21.9000	+13.472%	416	2,457	-93.790%
2025-10-22	20.0000	20.2000	16.7500	19.3000	-8.401%	74	2,437	-92.953%
2025-10-21	22.0000	22.0000	20.3000	21.0700	-2.000%	27	2,443	-93.545%
2025-10-20	23.7500	23.7500	20.8800	21.5000	-10.230%	56	2,444	-93.674%
2025-10-17	25.2500	25.9000	23.0000	23.9500	-8.623%	43	2,426	-94.322%
2025-10-16	30.6300	30.6300	25.7000	26.2100	-17.214%	99	2,411	-94.811%
2025-10-15	36.3700	36.3700	29.5000	31.6600	-9.543%	118	2,426	-95.704%
2025-10-14	35.5000	37.0000	33.5000	35.0000	-8.902%	125	2,417	-96.114%
2025-10-13	30.2300	39.7000	30.2300	38.4200	+30.237%	145	2,402	-96.460%
2025-10-10	32.8900	33.5000	29.5000	29.5000	-11.940%	68	2,442	-95.390%
2025-10-09	32.0200	33.5000	31.8000	33.5000	+4.688%	36	2,421	-95.940%
2025-10-08	36.0500	36.0500	30.5800	32.0000	-8.806%	102	2,428	-95.750%
2025-10-07	36.4000	37.5500	32.5000	35.0900	+3.206%	130	2,457	-96.124%
2025-10-06	29.4000	34.4800	29.4000	34.0000	+13.865%	405	2,457	-96.000%
2025-10-03	27.6300	30.3200	26.2000	29.8600	+11.710%	168	2,661	-95.445%
2025-10-02	24.2000	26.7300	24.2000	26.7300	+20.896%	114	2,748	-94.912%
2025-10-01	21.2200	23.0400	20.5400	22.1100	+5.286%	63	2,742	-93.849%
2025-09-30	23.5000	23.5000	20.6500	21.0000	-8.297%	57	2,736	-93.524%
2025-09-29	26.4000	26.4000	22.8100	22.9000	-11.206%	86	2,720	-94.061%
2025-09-26	26.9500	27.2000	24.9700	25.7900	-4.375%	333	2,727	-94.727%
2025-09-25	27.0500	29.2500	25.7000	26.9700	-13.000%	132	2,805	-94.957%
2025-09-24	31.6500	32.7200	28.9700	31.0000	-1.587%	126	2,797	-95.613%
2025-09-23	31.0400	31.6500	28.6500	31.5000	+8.546%	307	2,833	-95.683%
2025-09-22	25.7000	29.4100	24.4900	29.0200	+4.955%	180	2,917	-95.314%
2025-09-19	24.4000	27.9000	24.4000	27.6500	+14.256%	253	2,866	-95.081%
2025-09-18	24.9700	26.8600	23.3500	24.2000	+3.997%	235	2,878	-94.380%
2025-09-17	21.6000	24.0100	19.7500	23.2700	+14.914%	1,128	2,892	-94.156%
2025-09-16	17.9900	20.7500	16.7500	20.2500	+13.128%	349	2,428	-93.284%
2025-09-15	16.2500	18.0000	16.0000	17.9000	+15.484%	217	2,473	-92.402%
2025-09-12	10.8300	15.6500	10.8300	15.5000	+49.758%	758	2,456	-91.226%
2025-09-11	8.7000	10.4400	8.7000	10.3500	+15.642%	159	2,126	-86.860%
2025-09-10	9.0000	9.5500	8.6600	8.9500	-3.243%	61	2,192	-84.804%
2025-09-09	7.5100	9.2500	7.5100	9.2500	+25.850%	34	2,167	-85.297%
2025-09-08	7.9000	7.9500	7.2500	7.3500	-8.922%	11	2,165	-81.497%
2025-09-05	8.1000	8.1000	7.3500	8.0700	-0.370%	127	2,167	-83.147%
2025-09-04	7.8000	8.2000	7.8000	8.1000	+9.312%	131	2,258	-83.210%
2025-09-03	8.3900	8.4200	7.4100	7.4100	-12.926%	30	2,319	-81.646%
2025-09-02	7.6500	8.5100	7.6500	8.5100	+2.530%	32	2,315	-84.019%
2025-08-29	8.2500	8.5000	8.0500	8.3000	-2.353%	39	2,310	-83.614%
2025-08-28	8.3000	8.7900	8.0500	8.5000	+5.328%	91	2,310	-84.000%
2025-08-27	7.9000	8.4200	7.8000	8.0700	+4.805%	59	2,294	-83.147%
2025-08-26	7.2500	7.7000	7.2500	7.7000	+13.235%	68	2,257	-82.338%
2025-08-25	7.1000	7.1000	6.7500	6.8000	-4.360%	170	2,218	-80.000%
2025-08-22	6.3000	7.2000	5.8500	7.1100	+9.892%	27	2,053	-80.872%
2025-08-21	6.5000	6.5000	6.3300	6.4700	-3.720%	33	2,031	-78.980%
2025-08-20	6.3500	6.7200	5.6500	6.7200	+4.186%	100	2,029	-79.762%
2025-08-19	7.6000	7.6000	6.3500	6.4500	-17.834%	198	2,053	-78.915%
2025-08-18	7.8400	7.9000	7.3500	7.8500	-1.875%	45	2,122	-82.675%
2025-08-15	7.8500	8.0400	7.8000	8.0000	-3.498%	12	2,136	-83.000%
2025-08-14	8.2200	8.3000	7.5000	8.2900	-2.471%	196	2,139	-83.595%
2025-08-13	8.9000	9.1500	8.5000	8.5000	-10.995%	52	2,148	-84.000%
2025-08-12	10.0000	10.1000	9.4200	9.5500	-9.906%	301	2,185	-85.759%
2025-08-11	9.6000	11.6400	9.3000	10.6000	+16.484%	136	2,208	-87.170%
2025-08-08	8.6000	9.4500	8.6000	9.1000	+6.557%	364	2,182	-85.055%
2025-08-07	8.1000	8.7000	8.0000	8.5400	-11.959%	78	1,839	-84.075%
2025-08-06	10.1000	10.1000	9.0000	9.7000	+3.191%	109	1,826	-85.979%
2025-08-05	8.7500	9.8100	8.7200	9.4000	+10.980%	234	1,773	-85.532%
2025-08-04	8.6000	8.8700	8.2800	8.4700	+7.215%	32	1,591	-83.943%
2025-08-01	8.1000	8.7000	7.7500	7.9000	-18.974%	92	1,585	-82.785%
2025-07-31	9.2500	9.8400	9.2500	9.7500	+9.551%	32	1,626	-86.051%
2025-07-30	9.5000	9.6500	8.7000	8.9000	-3.261%	86	1,620	-84.719%
2025-07-29	10.7300	10.8000	9.2000	9.2000	-8.000%	60	1,661	-85.217%
2025-07-28	11.3700	11.7600	9.8500	10.0000	-9.091%	29	1,674	-86.400%
2025-07-25	10.9400	11.0000	10.7000	11.0000	-5.172%	32	1,681	-87.636%
2025-07-24	10.8500	11.8000	10.6500	11.6000	+4.882%	48	1,681	-88.276%
2025-07-23	10.0000	11.0600	10.0000	11.0600	+4.934%	27	1,656	-87.703%
2025-07-22	11.0500	11.0500	10.2000	10.5400	-11.055%	51	1,647	-87.097%
2025-07-21	13.0000	13.3000	11.6000	11.8500	-7.422%	259	1,640	-88.523%
2025-07-18	12.0000	13.3500	12.0000	12.8000	+9.402%	103	1,615	-89.375%
2025-07-17	11.6000	11.9300	11.3000	11.7000	+2.005%	249	1,632	-88.376%
2025-07-16	10.4500	11.4700	10.4500	11.4700	+9.761%	64	1,412	-88.143%
2025-07-15	10.8500	10.8500	10.2600	10.4500	-4.566%	33	1,431	-86.986%
2025-07-14	11.3300	11.3300	10.5000	10.9500	+0.643%	89	1,419	-87.580%
2025-07-11	12.2500	12.3000	10.8800	10.8800	-16.308%	272	1,391	-87.500%
2025-07-10	14.0000	14.0000	12.6000	13.0000	-1.515%	22	1,356	-89.538%
2025-07-09	14.0000	14.0000	12.7500	13.2000	+0.533%	23	1,345	-89.697%
2025-07-08	14.2000	14.4000	13.0000	13.1300	+0.229%	34	1,329	-89.642%
2025-07-07	14.1000	14.4000	12.0000	13.1000	+4.051%	140	1,327	-89.618%
2025-07-03	12.6300	12.6300	12.1900	12.5900	-0.079%	17	1,357	-89.198%
2025-07-02	10.5000	13.1500	10.5000	12.6000	+18.980%	47	1,357	-89.206%
2025-07-01	12.1500	12.1500	10.4800	10.5900	-13.762%	32	1,336	-87.158%
2025-06-30	11.4300	12.5000	11.4300	12.2800	+16.952%	70	1,334	-88.925%
2025-06-27	10.8900	11.3000	10.1000	10.5000	-3.581%	20	1,313	-87.048%
2025-06-26	10.6500	12.4000	10.6000	10.8900	+10.111%	71	1,307	-87.511%
2025-06-25	11.3000	11.3000	9.8900	9.8900	-12.478%	37	1,275	-86.249%
2025-06-24	12.0200	12.0200	11.0300	11.3000	+0.355%	6	1,283	-87.965%
2025-06-23	10.4000	11.2600	9.8000	11.2600	-3.015%	40	1,286	-87.922%
2025-06-20	11.0500	12.4000	11.0000	11.6100	+3.939%	468	1,272	-88.286%
2025-06-18	11.1200	11.3200	10.9000	11.1700	+3.907%	36	1,383	-87.825%
2025-06-17	11.1000	11.1000	10.1000	10.7500	-1.826%	37	1,383	-87.349%
2025-06-16	12.0000	12.0000	10.7200	10.9500	0.000%	31	1,388	-87.580%
2025-06-13	11.2000	11.7900	10.9100	10.9500	-5.195%	74	1,377	-87.580%
2025-06-12	12.6500	12.6500	11.5000	11.5500	-3.509%	31	1,369	-88.225%
2025-06-11	13.2000	14.7000	11.9000	11.9700	-2.683%	53	1,347	-88.638%
2025-06-10	13.8500	14.5000	12.1000	12.3000	+2.929%	109	1,345	-88.943%
2025-06-09	12.0000	12.9500	11.9500	11.9500	+2.575%	79	1,274	-88.619%
2025-06-06	10.4000	11.7500	10.4000	11.6500	+14.216%	142	1,251	-88.326%
2025-06-05	10.1300	10.6500	10.1300	10.2000	-11.688%	16	1,188	-86.667%
2025-06-04	11.0800	11.7500	10.6000	11.5500	-2.202%	91	1,193	-88.225%
2025-06-03	12.5000	13.6500	11.7400	11.8100	-2.558%	75	1,252	-88.484%
2025-06-02	12.7000	12.7000	11.4500	12.1200	-1.463%	15	1,273	-88.779%
2025-05-30	12.9000	13.1700	11.8000	12.3000	-13.197%	284	1,272	-88.943%
2025-05-29	17.4700	17.4700	14.1700	14.1700	-16.154%	70	1,236	-90.402%
2025-05-28	15.6000	17.6500	15.2000	16.9000	-2.029%	39	1,207	-91.953%
2025-05-27	15.7000	17.9200	13.0000	17.2500	+10.224%	125	1,213	-92.116%
2025-05-23	15.5000	17.0800	14.0600	15.6500	-0.318%	202	1,146	-91.310%
2025-05-22	8.3000	18.5000	8.3000	15.7000	+82.558%	439	1,146	-91.338%
2025-05-21	9.0700	9.6000	8.5000	8.6000	-3.044%	18	973	-84.186%
2025-05-20	8.7100	9.2400	8.5800	8.8700	+3.140%	253	966	-84.667%
2025-05-19	8.4500	8.6500	8.0000	8.6000	0.000%	11	981	-84.186%
2025-05-16	8.3100	8.7000	8.3100	8.6000	+6.173%	44	989	-84.186%
2025-05-15	8.0500	8.1000	8.0000	8.1000	-0.491%	12	973	-83.210%
2025-05-14	8.2800	8.5000	7.8000	8.1400	-4.572%	28	973	-83.292%
2025-05-13	8.1500	8.5900	7.5900	8.5300	+6.625%	16	978	-84.056%
2025-05-12	9.8000	9.8000	7.5000	8.0000	+5.263%	49	972	-83.000%
2025-05-09	7.4100	7.6000	7.2500	7.6000	-10.588%	14	930	-82.105%
2025-05-08	6.7000	8.9400	6.7000	8.5000	+20.567%	13	929	-84.000%
2025-05-06	6.8000	7.0500	6.8000	7.0500	-4.987%	4	924	-80.709%
2025-05-05	8.0800	8.0800	7.4200	7.4200	-1.330%	2	923	-81.671%
2025-05-02	7.5000	8.0000	7.0500	7.5200	+18.425%	20	923	-81.915%
2025-05-01	6.4200	6.4500	6.3500	6.3500	-15.782%	8	926	-78.583%
2025-04-29	7.5400	7.5400	7.5400	7.5400	+10.073%	2	924	-81.963%
2025-04-28	7.3000	7.3000	6.8500	6.8500	+2.239%	3	924	-80.146%
2025-04-25	8.5000	8.5000	6.7000	6.7000	+1.824%	70	922	-79.701%
2025-04-24	7.3000	7.3000	6.5800	6.5800	+13.644%	3	895	-79.331%
2025-04-23	5.5000	5.7900	5.5000	5.7900	+1.579%	4	894	-76.511%
2025-04-22	5.4600	5.7000	5.4600	5.7000	+12.871%	4	895	-76.140%
2025-04-21	5.6000	5.6000	5.0500	5.0500	-19.329%	19	893	-73.069%
2025-04-17	6.2600	6.2600	6.2600	6.2600	-0.318%	1	900	-78.275%
2025-04-14	6.5800	6.5800	6.2800	6.2800	-9.640%	2	900	-78.344%
2025-04-11	6.8500	7.1700	6.8500	6.9500	+5.463%	12	899	-80.432%
2025-04-10	6.4000	6.5900	6.4000	6.5900	+1.385%	2	896	-79.363%
2025-04-09	6.5000	6.5000	6.5000	6.5000	+17.967%	1	895	-79.077%
2025-04-08	6.0000	6.0000	5.5000	5.5100	+8.039%	5	895	-75.318%
2025-04-07	4.1300	5.2800	4.1300	5.1000	+14.350%	87	892	-73.333%
2025-04-04	4.5000	4.6100	4.2500	4.4600	-13.230%	32	919	-69.507%

.dark-mode .qrh1r1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qrh1r1{ 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