Dark

IONQ20280121C40
IONQ Jan 21 2028 40.00 Call (IONQ280121C00040000)
option OPRA

EOD

Oct 1, 2026

17.40-1.806%(-0.32)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	17.2000	18.0000	17.0000	17.4000	-1.806%	22	3,585	0.000%
2026-09-30	18.5000	19.2500	17.6500	17.7200	+2.428%	52	3,576	-1.806%
2026-09-29	18.4000	18.4000	17.0000	17.3000	-3.081%	17	3,571	+0.578%
2026-09-28	19.0000	20.8500	17.5000	17.8500	-3.514%	45	3,573	-2.521%
2026-09-25	17.8000	19.2500	17.8000	18.5000	+2.323%	116	3,592	-5.946%
2026-09-24	15.8500	18.5000	15.8500	18.0800	+9.909%	437	3,694	-3.761%
2026-09-23	17.0000	17.5500	16.0000	16.4500	+10.329%	406	3,547	+5.775%
2026-09-22	15.0000	15.0000	14.0000	14.9100	-1.258%	106	3,399	+16.700%
2026-09-21	14.6500	15.1000	14.6500	15.1000	+7.857%	86	3,447	+15.232%
2026-09-18	15.3000	15.3000	13.1100	14.0000	-7.895%	293	3,394	+24.286%
2026-09-17	13.8500	15.3500	13.7500	15.2000	+21.116%	49	3,366	+14.474%
2026-09-16	13.6500	13.6500	12.2500	12.5500	-2.030%	16	3,335	+38.645%
2026-09-15	13.7000	13.7500	12.8100	12.8100	-4.403%	10	3,327	+35.831%
2026-09-14	11.6500	13.6100	11.6500	13.4000	+5.098%	45	3,320	+29.851%
2026-09-11	13.9500	13.9500	12.7500	12.7500	-1.923%	24	3,319	+36.471%
2026-09-10	13.5000	15.1500	13.0000	13.0000	-9.091%	31	3,301	+33.846%
2026-09-09	15.0000	15.0000	14.1000	14.3000	-8.626%	115	3,289	+21.678%
2026-09-08	17.2000	18.2000	15.1800	15.6500	+6.463%	123	3,207	+11.182%
2026-09-04	14.9500	15.0500	14.6000	14.7000	0.000%	185	3,155	+18.367%
2026-09-03	14.5900	16.0000	14.5500	14.7000	+7.299%	47	3,155	+18.367%
2026-09-02	13.7100	14.2000	13.2000	13.7000	-2.073%	56	3,120	+27.007%
2026-09-01	14.0500	14.5500	13.7500	13.9900	-7.351%	1,036	3,099	+24.375%
2026-08-31	14.8800	15.8300	14.7400	15.1000	+2.027%	77	2,076	+15.232%
2026-08-28	16.5000	16.6000	14.5500	14.8000	-15.429%	97	2,021	+17.568%
2026-08-27	16.4800	18.1500	16.4800	17.5000	+9.375%	81	1,968	-0.571%
2026-08-26	16.7500	16.8500	15.6000	16.0000	-5.771%	253	1,961	+8.750%
2026-08-25	16.9800	16.9800	16.9800	16.9800	+2.598%	1	1,834	+2.473%
2026-08-24	18.6000	18.6000	16.4800	16.5500	-14.249%	47	1,833	+5.136%
2026-08-21	18.3000	19.5900	18.3000	19.3000	+13.999%	15	1,805	-9.845%
2026-08-20	18.4000	18.4000	16.3000	16.9300	-10.895%	16	1,811	+2.776%
2026-08-19	19.0000	20.2500	19.0000	19.0000	-4.666%	16	1,808	-8.421%
2026-08-18	20.7400	20.7400	19.9300	19.9300	-7.859%	26	1,802	-12.694%
2026-08-17	20.8900	22.3000	20.5300	21.6300	+0.278%	17	1,802	-19.556%
2026-08-14	21.5000	22.0000	21.3000	21.5700	+1.938%	75	1,807	-19.332%
2026-08-13	20.8300	22.4000	20.8300	21.1600	+1.244%	27	1,745	-17.769%
2026-08-12	21.2000	21.2000	18.5000	20.9000	+5.556%	32	1,764	-16.746%
2026-08-11	19.8500	19.8500	18.9000	19.8000	+2.062%	65	1,782	-12.121%
2026-08-10	21.5000	21.5000	19.3000	19.4000	-6.596%	109	1,760	-10.309%
2026-08-07	20.3000	21.0000	19.0000	20.7700	+12.270%	92	1,684	-16.225%
2026-08-06	18.5400	19.2500	18.0000	18.5000	+5.533%	56	1,711	-5.946%
2026-08-05	18.5000	19.0500	17.5300	17.5300	-10.332%	47	1,676	-0.742%
2026-08-04	18.3500	19.6000	18.0700	19.5500	+10.141%	85	1,659	-10.997%
2026-08-03	15.0000	18.3000	15.0000	17.7500	+16.013%	53	1,666	-1.972%
2026-07-31	15.6000	15.6000	14.9500	15.3000	-7.273%	8	1,660	+13.725%
2026-07-30	14.0000	16.5000	14.0000	16.5000	+15.385%	16	1,661	+5.455%
2026-07-29	12.7000	14.3000	12.7000	14.3000	+3.623%	8	1,649	+21.678%
2026-07-28	13.8500	14.1000	12.8000	13.8000	-4.233%	32	1,645	+26.087%
2026-07-27	14.8300	15.8000	14.4100	14.4100	+6.741%	22	1,642	+20.749%
2026-07-24	14.1500	14.1500	13.2200	13.5000	-7.724%	43	1,637	+28.889%
2026-07-23	14.7000	14.7000	13.9200	14.6300	-4.379%	13	1,604	+18.934%
2026-07-22	15.1500	15.7500	15.1500	15.3000	+2.000%	21	1,605	+13.725%
2026-07-21	15.1500	15.8000	14.9000	15.0000	+5.263%	87	1,586	+16.000%
2026-07-20	15.5000	15.5000	14.2500	14.2500	-2.730%	7	1,532	+22.105%
2026-07-17	14.4500	15.2700	13.6000	14.6500	-2.007%	50	1,531	+18.771%
2026-07-16	16.2500	16.2500	14.7000	14.9500	-11.538%	67	1,499	+16.388%
2026-07-15	17.1800	17.3000	16.1500	16.9000	-5.322%	68	1,494	+2.959%
2026-07-14	18.5000	18.5000	17.7300	17.8500	+0.791%	21	1,446	-2.521%
2026-07-13	20.4500	20.4500	17.6000	17.7100	-15.667%	74	1,440	-1.750%
2026-07-10	21.0500	21.5000	20.6500	21.0000	-8.735%	31	1,404	-17.143%
2026-07-09	22.8900	23.0100	22.8900	23.0100	+0.921%	3	1,396	-24.381%
2026-07-08	23.0800	23.0800	21.0500	22.8000	-2.522%	12	1,394	-23.684%
2026-07-07	25.5500	25.5500	22.6000	23.3900	-10.038%	60	1,388	-25.609%
2026-07-06	27.0000	27.1500	26.0000	26.0000	-2.072%	24	1,349	-33.077%
2026-07-02	28.0000	28.0000	26.0000	26.5500	-10.455%	9	1,342	-34.463%
2026-07-01	30.0400	30.0800	29.2500	29.6500	+9.007%	11	1,342	-41.315%
2026-06-25	27.2000	27.2000	27.2000	27.2000	-9.333%	3	1,336	-36.029%
2026-06-24	30.5000	30.6900	29.9300	30.0000	-11.765%	9	1,336	-42.000%
2026-06-23	34.0000	34.0000	34.0000	34.0000	+4.615%	1	1,334	-48.824%
2026-06-22	33.0000	33.6600	32.5000	32.5000	+0.309%	14	1,334	-46.462%
2026-06-18	30.9700	32.4000	30.9000	32.4000	+1.250%	22	1,352	-46.296%
2026-06-17	32.1700	32.7000	32.0000	32.0000	+2.073%	4	1,352	-45.625%
2026-06-16	35.1500	35.5500	31.3500	31.3500	-17.107%	39	1,352	-44.498%
2026-06-15	36.5000	37.8200	36.5000	37.8200	+13.403%	13	1,360	-53.993%
2026-06-12	33.8000	33.8000	33.3500	33.3500	+2.113%	4	1,350	-47.826%
2026-06-11	33.2000	33.2000	32.6600	32.6600	-5.058%	12	1,351	-46.724%
2026-06-10	35.4500	35.4500	34.2900	34.4000	+3.990%	8	1,339	-49.419%
2026-06-09	38.3300	38.3300	30.6700	33.0800	-13.966%	34	1,344	-47.400%
2026-06-08	36.8400	39.7800	36.8400	38.4500	+14.605%	39	1,345	-54.746%
2026-06-05	37.3500	37.3500	32.2000	33.5500	-18.804%	31	1,367	-48.137%
2026-06-04	43.0000	43.0000	41.3200	41.3200	-3.683%	5	1,388	-57.890%
2026-06-03	45.9000	45.9000	42.9000	42.9000	-6.739%	13	1,389	-59.441%
2026-06-02	45.5000	46.0000	44.0500	46.0000	+4.784%	42	1,402	-62.174%
2026-06-01	42.0000	46.0300	42.0000	43.9000	+1.386%	29	1,438	-60.364%
2026-05-29	42.9000	43.3000	42.5000	43.3000	-1.591%	18	1,450	-59.815%
2026-05-28	41.0900	45.4000	41.0900	44.0000	+9.534%	51	1,464	-60.455%
2026-05-27	38.0000	40.7000	36.4500	40.1700	+6.835%	51	1,488	-56.684%
2026-05-26	38.9000	38.9500	35.6000	37.6000	-1.261%	42	1,523	-53.723%
2026-05-22	36.6000	39.5600	36.6000	38.0800	+11.020%	94	1,540	-54.307%
2026-05-21	30.1500	35.5000	30.1500	34.3000	+22.939%	79	1,520	-49.271%
2026-05-20	27.0000	28.4200	26.7000	27.9000	+10.016%	7	1,520	-37.634%
2026-05-19	25.3000	25.3600	23.5600	25.3600	-0.744%	6	1,551	-31.388%
2026-05-18	28.0500	28.0500	24.5000	25.5500	-9.717%	21	1,551	-31.898%
2026-05-15	30.0000	30.0000	27.6500	28.3000	-13.929%	23	1,551	-38.516%
2026-05-14	30.5000	33.9000	30.3500	32.8800	+6.236%	42	1,539	-47.080%
2026-05-13	29.7600	31.9000	29.7600	30.9500	+4.561%	51	1,579	-43.780%
2026-05-12	33.0000	33.8900	29.0000	29.6000	-8.923%	19	1,579	-41.216%
2026-05-11	26.0000	34.1000	26.0000	32.5000	+25.725%	93	1,579	-46.462%
2026-05-08	25.2000	25.8500	23.3200	25.8500	+5.510%	110	1,580	-32.689%
2026-05-07	27.5000	28.0500	23.2000	24.5000	-15.517%	104	1,636	-28.980%
2026-05-06	26.1000	30.1000	25.6800	29.0000	+17.886%	93	1,655	-40.000%
2026-05-05	23.3800	25.2200	23.1000	24.6000	+2.032%	104	1,627	-29.268%
2026-05-04	24.6500	25.4500	23.8000	24.1100	+1.303%	18	1,578	-27.831%
2026-05-01	21.7200	24.4500	21.7200	23.8000	+9.526%	34	1,590	-26.891%
2026-04-30	20.9800	23.6000	20.9100	21.7300	+11.037%	49	1,590	-19.926%
2026-04-29	20.3600	20.8200	18.9200	19.5700	-6.364%	21	1,559	-11.088%
2026-04-28	20.9000	22.9000	20.5000	20.9000	-5.000%	78	1,545	-16.746%
2026-04-27	20.1500	22.0000	18.5500	22.0000	+0.686%	96	1,488	-20.909%
2026-04-24	20.7100	21.8500	19.8000	21.8500	+3.017%	15	1,517	-20.366%
2026-04-23	23.7000	23.7000	19.5000	21.2100	-13.145%	15	1,513	-17.963%
2026-04-22	25.5000	25.5000	24.0000	24.4200	+3.694%	41	1,510	-28.747%
2026-04-21	23.5500	24.2300	23.2800	23.5500	-5.800%	9	1,547	-26.115%
2026-04-20	22.9500	25.0000	22.0000	25.0000	+9.842%	73	1,547	-30.400%
2026-04-17	22.1000	23.5000	21.5000	22.7600	+1.607%	30	1,594	-23.550%
2026-04-16	21.6500	22.6000	19.1500	22.4000	+8.160%	79	1,605	-22.321%
2026-04-15	17.5000	21.1000	17.3000	20.7100	+30.006%	260	1,562	-15.983%
2026-04-14	11.9000	15.9300	11.9000	15.9300	+46.820%	88	1,533	+9.228%
2026-04-13	9.9500	10.8500	9.9500	10.8500	+7.746%	75	1,461	+60.369%
2026-04-10	10.5000	10.5000	10.0700	10.0700	-0.297%	5	1,425	+72.790%
2026-04-08	10.7700	10.7700	10.1000	10.1000	-2.415%	10	1,423	+72.277%
2026-04-07	10.5000	10.5000	9.4900	10.3500	-4.167%	10	1,420	+68.116%
2026-04-06	10.7500	11.3800	10.7500	10.8000	+5.572%	25	1,412	+61.111%
2026-04-02	10.2700	10.2700	10.2300	10.2300	+5.791%	11	1,404	+70.088%
2026-04-01	11.1000	11.1000	9.6700	9.6700	-9.457%	8	1,404	+79.938%
2026-03-31	9.7100	10.7400	9.5000	10.6800	+22.057%	32	1,398	+62.921%
2026-03-30	9.5900	9.7500	8.7500	8.7500	-10.256%	19	1,383	+98.857%
2026-03-27	11.1300	11.1300	9.5000	9.7500	-15.948%	46	1,383	+78.462%
2026-03-26	13.4000	13.4000	11.1400	11.6000	-12.453%	107	1,359	+50.000%
2026-03-25	14.2000	14.2000	13.2500	13.2500	+0.607%	9	1,368	+31.321%
2026-03-24	13.5000	13.5000	13.1700	13.1700	-2.661%	11	1,362	+32.118%
2026-03-23	12.6400	13.6400	12.6400	13.5300	+14.661%	18	1,352	+28.603%
2026-03-20	12.2600	12.9000	11.8000	11.8000	-9.231%	9	1,352	+47.458%
2026-03-19	12.0500	13.2200	12.0000	13.0000	-5.797%	17	1,356	+33.846%
2026-03-18	14.0300	14.0300	13.6500	13.8000	0.000%	111	1,350	+26.087%
2026-03-17	14.1900	14.1900	13.8000	13.8000	+2.222%	7	1,254	+26.087%
2026-03-16	14.3200	14.3200	13.5000	13.5000	-2.386%	5	1,252	+28.889%
2026-03-13	14.8000	14.8000	13.7500	13.8300	-3.556%	55	1,249	+25.813%
2026-03-12	14.7000	14.7000	14.3400	14.3400	-3.434%	28	1,238	+21.339%
2026-03-11	15.5000	15.5000	14.8000	14.8500	-4.194%	6	1,227	+17.172%
2026-03-10	16.0500	16.0500	15.5000	15.5000	-1.462%	15	1,222	+12.258%
2026-03-09	15.1300	15.7300	15.0000	15.7300	-3.851%	15	1,207	+10.617%
2026-03-06	15.8000	17.2400	15.8000	16.3600	+7.987%	5	1,202	+6.357%
2026-03-05	16.7000	16.7000	15.1500	15.1500	-10.882%	33	1,201	+14.851%
2026-03-04	17.2000	17.8500	16.7000	17.0000	-0.293%	22	1,180	+2.353%
2026-03-03	17.1000	17.3800	16.2300	17.0500	-4.695%	97	1,182	+2.053%
2026-03-02	17.5000	17.8900	17.2500	17.8900	+1.073%	13	1,141	-2.739%
2026-02-27	18.4900	18.4900	16.9000	17.7000	-13.320%	27	1,139	-1.695%
2026-02-26	18.7100	20.8800	18.5000	20.4200	+35.232%	106	1,126	-14.789%
2026-02-25	14.5500	15.1000	14.5500	15.1000	+13.278%	7	1,080	+15.232%
2026-02-24	13.2000	13.8000	13.0100	13.3300	+4.961%	23	1,080	+30.533%
2026-02-23	13.3000	13.5300	12.7000	12.7000	-7.502%	23	1,059	+37.008%
2026-02-20	14.5000	14.5000	13.7300	13.7300	-5.310%	11	1,061	+26.730%
2026-02-19	14.2500	14.5500	14.2500	14.5000	-5.352%	10	1,056	+20.000%
2026-02-18	14.1000	15.7500	14.1000	15.3200	+0.131%	4	1,057	+13.577%
2026-02-17	14.1500	15.3000	14.1500	15.3000	-2.236%	60	1,055	+13.725%
2026-02-13	13.8500	15.6500	13.8500	15.6500	+17.141%	13	1,074	+11.182%
2026-02-12	14.1600	14.4700	13.3600	13.3600	-12.964%	91	1,074	+30.240%
2026-02-11	15.0700	15.3500	15.0700	15.3500	-5.538%	4	1,038	+13.355%
2026-02-10	16.8900	16.9500	16.0500	16.2500	-0.915%	27	1,037	+7.077%
2026-02-09	16.3000	16.4400	14.9000	16.4000	-2.090%	22	1,034	+6.098%
2026-02-06	14.5000	17.0000	14.2200	16.7500	+27.863%	108	1,021	+3.881%
2026-02-05	15.4000	15.4000	12.7500	13.1000	-20.122%	59	930	+32.824%
2026-02-04	17.4200	17.4200	15.2500	16.4000	-10.137%	45	917	+6.098%
2026-02-03	18.0000	19.3500	17.2000	18.2500	+0.551%	317	918	-4.658%
2026-02-02	19.7500	19.7500	18.0800	18.1500	-3.457%	17	1,150	-4.132%
2026-01-30	21.0000	21.0000	18.6000	18.8000	-11.944%	47	1,148	-7.447%
2026-01-29	21.5000	22.3500	21.0000	21.3500	-9.572%	15	1,126	-18.501%
2026-01-27	22.0000	24.0000	22.0000	23.6100	+7.808%	119	1,127	-26.302%
2026-01-26	26.3500	26.3500	21.5000	21.9000	-11.836%	43	1,112	-20.548%
2026-01-23	26.3600	26.3600	24.5000	24.8400	-4.462%	59	1,078	-29.952%
2026-01-21	25.5000	26.2500	24.4500	26.0000	-8.676%	12	1,025	-33.077%
2026-01-20	27.1500	30.0000	27.1500	28.4700	+1.679%	53	1,014	-38.883%
2026-01-16	26.3600	28.3300	26.3600	28.0000	+7.692%	7	960	-37.857%
2026-01-15	27.9500	27.9500	26.0000	26.0000	-1.887%	16	960	-33.077%
2026-01-14	26.4900	26.5000	26.4900	26.5000	+1.923%	5	966	-34.340%
2026-01-13	26.0000	26.0000	26.0000	26.0000	-2.072%	2	961	-33.077%
2026-01-12	26.5500	26.5500	26.2900	26.5500	-1.667%	7	959	-34.463%
2026-01-09	27.8000	28.3500	27.0000	27.0000	0.000%	6	954	-35.556%
2026-01-08	27.0000	27.0000	27.0000	27.0000	-11.475%	1	952	-35.556%
2026-01-07	28.5000	30.5000	28.2500	30.5000	+10.748%	6	953	-42.951%
2026-01-06	25.8500	27.5400	25.0000	27.5400	+2.800%	15	951	-36.819%
2026-01-05	25.8000	26.7900	25.8000	26.7900	+17.192%	2	940	-35.050%
2026-01-02	22.9500	22.9500	22.7400	22.8600	-0.824%	8	940	-23.885%
2025-12-31	23.8800	23.8800	23.0500	23.0500	-3.556%	4	945	-24.512%
2025-12-30	23.9000	23.9000	23.9000	23.9000	+2.137%	1	945	-27.197%
2025-12-29	24.4300	24.4300	22.8000	23.4000	-3.106%	15	944	-25.641%
2025-12-26	26.0000	26.0000	24.1500	24.1500	-12.182%	8	945	-27.950%
2025-12-24	27.5000	27.5000	27.5000	27.5000	-5.498%	2	936	-36.727%
2025-12-23	30.7000	30.7000	28.6400	29.1000	-6.129%	10	936	-40.206%
2025-12-22	27.7300	32.1300	27.7300	31.0000	+16.981%	120	927	-43.871%
2025-12-19	26.7800	26.7800	26.5000	26.5000	0.000%	2	813	-34.340%
2025-12-18	26.5000	26.5000	26.5000	26.5000	+5.578%	1	811	-34.340%
2025-12-17	28.0000	28.0000	25.1000	25.1000	-10.993%	108	810	-30.677%
2025-12-16	28.2000	28.2000	28.2000	28.2000	+15.102%	2	704	-38.298%
2025-12-15	26.2000	26.3200	24.5000	24.5000	-16.382%	8	703	-28.980%
2025-12-12	29.5000	29.8000	27.0000	29.3000	+5.396%	5	699	-40.614%
2025-12-11	27.8000	27.8000	27.8000	27.8000	-7.641%	1	701	-37.410%
2025-12-10	30.0000	30.1000	30.0000	30.1000	-3.926%	3	701	-42.193%
2025-12-09	32.3700	32.3700	31.3300	31.3300	+1.065%	3	702	-44.462%
2025-12-08	31.1000	31.9000	30.5600	31.0000	+0.649%	11	703	-43.871%
2025-12-05	31.8500	31.8500	30.8000	30.8000	+0.326%	2	702	-43.506%
2025-12-04	29.2000	31.9700	29.2000	30.7000	+18.077%	12	701	-43.322%
2025-12-03	25.5000	26.0000	25.0000	26.0000	-1.850%	17	703	-33.077%
2025-12-02	25.9500	26.4900	25.9500	26.4900	-3.603%	11	713	-34.315%
2025-12-01	28.0000	28.2500	26.6500	27.4800	-1.927%	16	709	-36.681%
2025-11-28	27.8000	28.4000	27.8000	28.0200	+5.976%	12	697	-37.901%
2025-11-26	27.6000	27.6000	26.4400	26.4400	-0.038%	6	693	-34.191%
2025-11-25	25.4000	26.4500	25.4000	26.4500	+3.888%	5	693	-34.216%
2025-11-24	24.0700	25.4600	23.8400	25.4600	+13.458%	116	691	-31.658%
2025-11-21	23.3000	23.3000	20.0000	22.4400	-2.009%	159	589	-22.460%
2025-11-20	27.3000	27.3000	22.9000	22.9000	-22.452%	46	510	-24.017%
2025-11-19	29.5300	29.5300	29.5300	29.5300	+6.414%	5	499	-41.077%
2025-11-18	27.7500	27.7500	27.7500	27.7500	+6.936%	1	494	-37.297%
2025-11-17	27.5000	28.4000	25.9500	25.9500	-4.525%	61	495	-32.948%
2025-11-14	23.6900	28.1000	23.6900	27.1800	+3.543%	52	453	-35.982%
2025-11-13	26.8500	28.0000	24.9200	26.2500	-10.164%	27	408	-33.714%
2025-11-12	30.5500	30.5500	29.2200	29.2200	-11.455%	3	390	-40.452%
2025-11-11	33.5000	33.8800	33.0000	33.0000	-1.493%	5	392	-47.273%
2025-11-10	34.0500	35.7500	33.5000	33.5000	-8.295%	15	391	-48.060%
2025-11-07	32.3600	36.5300	31.0000	36.5300	+7.758%	9	377	-52.368%
2025-11-06	34.5000	34.5000	33.9000	33.9000	-0.587%	2	376	-48.673%
2025-11-05	33.7000	34.1000	33.7000	34.1000	+3.333%	3	377	-48.974%
2025-11-04	34.4000	35.1100	33.0000	33.0000	-18.114%	5	377	-47.273%
2025-10-31	40.3000	40.3000	40.3000	40.3000	+2.518%	2	374	-56.824%
2025-10-30	38.8000	39.3100	38.3000	39.3100	-0.076%	4	372	-55.736%
2025-10-29	39.4500	39.6000	39.2500	39.3400	+7.428%	14	370	-55.770%
2025-10-28	39.9500	40.1000	36.5900	36.6200	-10.683%	61	363	-52.485%
2025-10-27	39.5500	41.0000	39.5500	41.0000	+4.193%	11	336	-57.561%
2025-10-24	41.0000	41.8000	39.3500	39.3500	+2.876%	7	336	-55.781%
2025-10-23	36.3900	40.2000	35.9000	38.2500	+24.067%	28	341	-54.510%
2025-10-22	35.8500	35.8500	30.8300	30.8300	-14.716%	14	318	-43.561%
2025-10-20	42.3000	42.3000	36.1500	36.1500	-7.308%	7	310	-51.867%
2025-10-17	41.9000	41.9400	39.0000	39.0000	-10.959%	201	309	-55.385%
2025-10-16	46.6000	46.6000	43.0000	43.8000	-18.723%	3	108	-60.274%
2025-10-14	54.5000	54.5000	53.0000	53.8900	-7.086%	4	105	-67.712%
2025-10-13	56.4300	58.0000	56.4300	58.0000	+15.194%	8	104	-70.000%
2025-10-10	50.6700	51.5000	48.6000	50.3500	-7.018%	6	103	-65.442%
2025-10-09	54.1500	54.1500	54.1500	54.1500	+8.300%	1	98	-67.867%
2025-10-08	51.0000	51.8400	50.0000	50.0000	-3.195%	6	97	-65.200%
2025-10-07	57.7500	57.7500	51.6500	51.6500	-3.728%	3	91	-66.312%
2025-10-06	49.1000	54.5500	49.1000	53.6500	+9.826%	8	89	-67.568%
2025-10-03	47.1000	48.8500	47.1000	48.8500	+11.149%	4	93	-64.381%
2025-10-02	44.0000	44.0000	43.9500	43.9500	+13.713%	3	89	-60.410%
2025-10-01	38.6500	38.6500	38.6500	38.6500	+3.204%	1	89	-54.981%
2025-09-30	39.8500	39.8500	37.4500	37.4500	-7.872%	4	89	-53.538%
2025-09-29	43.6500	43.6500	40.2800	40.6500	-8.239%	7	87	-57.196%
2025-09-26	42.8400	44.3000	41.8400	44.3000	-1.730%	22	82	-60.722%
2025-09-25	46.1000	46.1000	45.0800	45.0800	-9.840%	3	60	-61.402%
2025-09-24	49.5700	50.0000	47.3800	50.0000	+1.626%	19	58	-65.200%
2025-09-23	51.2000	51.2000	48.3700	49.2000	+2.972%	67	47	-64.634%
2025-09-22	46.4600	47.7800	46.4600	47.7800	+14.252%	2	47	-63.583%
2025-09-18	44.2300	44.2300	41.7800	41.8200	+2.500%	15	45	-58.393%
2025-09-17	39.4400	40.8000	39.0000	40.8000	+8.367%	11	30	-57.353%
2025-09-16	34.2500	37.6500	34.2500	37.6500	+6.056%	2	22	-53.785%
2025-09-15	33.7100	35.5000	33.7100	35.5000	0.000%	21	20	-50.986%

.dark-mode .Yz1Fkt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yz1Fkt{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121C40IONQ Jan 21 2028 40.00 Call (IONQ280121C00040000)option OPRA

IONQ20280121C40
IONQ Jan 21 2028 40.00 Call (IONQ280121C00040000)
option OPRA