Dark

IONQ20280121C45
IONQ Jan 21 2028 45.00 Call (IONQ280121C00045000)
option OPRA

EOD

Oct 1, 2026

16.20+2.208%(+0.35)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	15.7000	16.2000	15.3500	16.2000	+2.208%	43	1,898	0.000%
2026-09-30	16.9800	17.4300	15.8500	15.8500	+1.929%	50	1,887	+2.208%
2026-09-29	16.5400	16.7000	15.5500	15.5500	-3.416%	39	1,883	+4.180%
2026-09-28	17.1500	18.5000	16.1000	16.1000	-3.303%	71	1,869	+0.621%
2026-09-25	16.8000	17.4500	15.7000	16.6500	+1.339%	63	1,861	-2.703%
2026-09-24	14.8600	17.0500	14.2000	16.4300	+10.121%	83	1,846	-1.400%
2026-09-23	15.0000	15.6000	14.4200	14.9200	+12.012%	70	1,801	+8.579%
2026-09-22	13.3500	13.3500	12.8500	13.3200	-3.127%	36	1,770	+21.622%
2026-09-21	13.0000	13.7500	12.9100	13.7500	+12.245%	9	1,761	+17.818%
2026-09-18	13.7500	13.7500	11.7300	12.2500	-9.594%	27	1,759	+32.245%
2026-09-17	12.3500	13.6000	12.3500	13.5500	+23.631%	43	1,744	+19.557%
2026-09-16	11.2500	11.8000	10.9600	10.9600	-4.861%	23	1,730	+47.810%
2026-09-15	12.0300	12.0300	11.0000	11.5200	-7.470%	49	1,712	+40.625%
2026-09-14	10.2000	12.4500	10.2000	12.4500	+4.710%	69	1,711	+30.120%
2026-09-11	11.5000	12.0500	11.3500	11.8900	+4.298%	44	1,663	+36.249%
2026-09-10	12.0000	12.5000	11.4000	11.4000	-12.308%	41	1,665	+42.105%
2026-09-09	13.1000	13.1800	12.7000	13.0000	-3.704%	27	1,648	+24.615%
2026-09-08	16.5800	17.0000	13.5000	13.5000	+1.504%	59	1,642	+20.000%
2026-09-04	13.3800	13.5000	13.1500	13.3000	+1.527%	9	1,614	+21.805%
2026-09-03	13.2500	13.7000	12.9300	13.1000	+6.073%	59	1,614	+23.664%
2026-09-02	12.0700	12.8000	11.7500	12.3500	-0.403%	13	1,568	+31.174%
2026-09-01	12.6300	12.6300	12.3500	12.4000	-11.302%	33	1,565	+30.645%
2026-08-31	13.1000	13.9800	12.9500	13.9800	+7.954%	17	1,569	+15.880%
2026-08-28	14.1000	14.5500	12.9500	12.9500	-18.707%	72	1,561	+25.097%
2026-08-27	15.0500	16.0300	15.0500	15.9300	+11.555%	25	1,534	+1.695%
2026-08-26	14.8000	15.0100	14.2500	14.2800	-8.929%	26	1,516	+13.445%
2026-08-25	15.3000	16.0800	15.1000	15.6800	+2.551%	97	1,504	+3.316%
2026-08-24	16.4000	16.4200	15.0000	15.2900	-14.676%	24	1,414	+5.952%
2026-08-21	17.0000	18.1600	15.7500	17.9200	+17.124%	1,019	1,405	-9.598%
2026-08-20	16.8700	16.8700	14.8000	15.3000	-10.053%	47	2,103	+5.882%
2026-08-19	17.7900	17.9200	17.0000	17.0100	-11.036%	16	2,080	-4.762%
2026-08-18	19.1200	19.1200	19.1200	19.1200	-5.347%	5	2,070	-15.272%
2026-08-17	19.3100	20.9500	18.9100	20.2000	+0.748%	68	2,065	-19.802%
2026-08-14	20.0000	20.5000	19.6000	20.0500	+5.526%	144	2,070	-19.202%
2026-08-13	20.5800	21.2500	19.0000	19.0000	-1.554%	116	2,166	-14.737%
2026-08-12	18.4500	19.3000	17.8500	19.3000	+5.638%	41	2,239	-16.062%
2026-08-11	18.0000	18.5000	17.3000	18.2700	+1.500%	28	2,221	-11.330%
2026-08-10	18.5000	19.4500	17.7500	18.0000	-7.692%	172	2,222	-10.000%
2026-08-07	17.5000	19.5000	17.5000	19.5000	+17.470%	27	2,222	-16.923%
2026-08-06	17.0000	17.5000	16.4500	16.6000	-2.924%	68	2,204	-2.410%
2026-08-05	17.3000	17.6500	16.5000	17.1000	-5.000%	12	2,150	-5.263%
2026-08-04	16.7600	18.4100	16.7600	18.0000	+12.500%	134	2,145	-10.000%
2026-08-03	14.8500	16.8500	14.8500	16.0000	+11.111%	34	2,037	+1.250%
2026-07-31	14.4500	14.5700	13.9900	14.4000	+3.448%	7	2,025	+12.500%
2026-07-30	13.2000	13.9200	12.9500	13.9200	+16.000%	13	2,019	+16.379%
2026-07-29	12.6400	12.6400	11.9900	12.0000	-7.193%	23	2,012	+35.000%
2026-07-28	12.0300	12.9300	12.0300	12.9300	-2.562%	5	2,000	+25.290%
2026-07-27	14.3000	14.3000	13.2700	13.2700	+8.327%	15	1,998	+22.080%
2026-07-24	12.5700	12.5700	12.2500	12.2500	-6.844%	7	1,999	+32.245%
2026-07-23	13.6500	13.6500	12.7500	13.1500	-3.663%	10	2,004	+23.194%
2026-07-22	13.6500	13.6500	13.6500	13.6500	-2.430%	1	2,009	+18.681%
2026-07-21	14.2500	14.2500	13.9900	13.9900	+0.287%	4	2,010	+15.797%
2026-07-20	13.9000	14.0000	13.5000	13.9500	+3.717%	4	2,009	+16.129%
2026-07-17	13.4300	14.1800	13.1300	13.4500	-1.825%	8	2,009	+20.446%
2026-07-16	15.0000	15.0000	13.6100	13.7000	-9.868%	8	2,006	+18.248%
2026-07-15	16.9000	16.9000	14.8000	15.2000	-8.434%	29	2,003	+6.579%
2026-07-14	17.0400	17.0400	16.4600	16.6000	+0.423%	32	2,004	-2.410%
2026-07-13	18.6500	18.6500	16.3000	16.5300	-16.091%	32	2,004	-1.996%
2026-07-10	20.2500	20.2500	19.0100	19.7000	-6.856%	36	1,992	-17.766%
2026-07-09	22.1000	22.1000	20.9900	21.1500	+0.237%	26	1,969	-23.404%
2026-07-08	21.7500	22.5500	20.8000	21.1000	-3.211%	15	1,957	-23.223%
2026-07-07	22.0000	22.3800	20.7000	21.8000	-12.274%	41	1,951	-25.688%
2026-07-06	25.0000	25.3000	24.8500	24.8500	+2.053%	7	1,950	-34.809%
2026-07-02	27.1500	27.1500	24.3500	24.3500	-14.711%	5	1,946	-33.470%
2026-07-01	28.9000	28.9000	28.5500	28.5500	+2.147%	8	1,946	-43.257%
2026-06-30	28.5000	28.5000	27.9500	27.9500	-1.999%	3	1,942	-42.039%
2026-06-29	26.4000	28.5200	26.4000	28.5200	+10.973%	16	1,944	-43.198%
2026-06-26	26.3800	27.4500	25.7000	25.7000	-4.390%	16	1,951	-36.965%
2026-06-25	27.7800	27.7800	26.8800	26.8800	-4.512%	3	1,936	-39.732%
2026-06-24	31.0000	31.0000	28.1500	28.1500	-12.360%	17	1,935	-42.451%
2026-06-23	32.1200	32.1200	32.1200	32.1200	+1.968%	1	1,924	-49.564%
2026-06-22	31.5000	32.6000	31.5000	31.5000	+1.613%	3	1,925	-48.571%
2026-06-17	30.7000	31.0000	30.7000	31.0000	+2.142%	2	1,922	-47.742%
2026-06-16	33.2000	33.2000	30.3500	30.3500	-15.223%	13	1,922	-46.623%
2026-06-15	35.5000	36.4700	35.5000	35.8000	+10.836%	6	1,927	-54.749%
2026-06-12	32.7800	33.5900	31.4000	32.3000	+7.667%	37	1,926	-49.845%
2026-06-11	30.0000	30.0000	30.0000	30.0000	-5.363%	1	1,939	-46.000%
2026-06-10	33.6500	33.6500	31.7000	31.7000	+1.537%	3	1,939	-48.896%
2026-06-09	31.1100	31.3000	28.6500	31.2200	-16.524%	33	1,940	-48.110%
2026-06-08	32.6900	37.4000	32.6900	37.4000	+20.645%	54	1,934	-56.684%
2026-06-05	36.7200	36.7200	30.5500	31.0000	-23.926%	14	1,896	-47.742%
2026-06-04	40.7500	40.7500	40.7500	40.7500	-1.925%	1	1,899	-60.245%
2026-06-03	43.3000	43.3000	41.0000	41.5500	-3.708%	4	1,900	-61.011%
2026-06-02	43.8100	44.0000	42.5200	43.1500	+1.339%	20	1,899	-62.457%
2026-06-01	40.2500	43.8700	40.2500	42.5800	+2.086%	13	1,905	-61.954%
2026-05-29	41.1000	41.7100	39.7500	41.7100	-1.395%	35	1,914	-61.160%
2026-05-28	38.4000	42.5000	36.2500	42.3000	+8.601%	59	1,907	-61.702%
2026-05-27	36.4000	38.9500	34.1500	38.9500	+5.270%	11	1,916	-58.408%
2026-05-26	34.5000	37.0000	34.1000	37.0000	+2.351%	30	1,921	-56.216%
2026-05-22	32.8500	38.1500	32.8000	36.1500	+11.574%	94	1,928	-55.187%
2026-05-21	29.0000	34.0100	29.0000	32.4000	+23.335%	22	1,942	-50.000%
2026-05-20	23.8000	26.2700	23.4700	26.2700	+10.147%	11	1,942	-38.333%
2026-05-19	22.2500	23.8500	21.6500	23.8500	+2.757%	9	1,930	-32.075%
2026-05-18	26.7000	26.7000	23.2100	23.2100	-12.613%	26	1,930	-30.202%
2026-05-15	26.9200	27.5000	26.5000	26.5600	-13.766%	8	1,930	-39.006%
2026-05-14	29.0100	30.8000	28.9300	30.8000	+4.160%	83	1,930	-47.403%
2026-05-13	28.5000	30.1100	27.8900	29.5700	+9.600%	13	1,987	-45.215%
2026-05-12	31.6500	32.7900	26.9800	26.9800	-12.545%	41	1,987	-39.956%
2026-05-11	23.4500	32.1100	23.4500	30.8500	+27.849%	78	1,987	-47.488%
2026-05-08	23.0300	24.3000	21.8300	24.1300	+6.581%	21	1,984	-32.864%
2026-05-07	25.9300	26.4600	22.0000	22.6400	-17.941%	82	1,984	-28.445%
2026-05-06	24.1800	27.9600	23.9100	27.5900	+16.758%	128	1,985	-41.283%
2026-05-05	21.8500	24.5500	21.0000	23.6300	+9.754%	45	2,007	-31.443%
2026-05-04	22.0000	24.0500	21.5300	21.5300	+1.318%	155	1,992	-24.756%
2026-05-01	20.6000	22.0000	20.5000	21.2500	-1.163%	75	2,032	-23.765%
2026-04-30	18.6200	22.0000	18.6200	21.5000	+15.035%	46	2,032	-24.651%
2026-04-29	18.5000	19.0500	18.0000	18.6900	-4.055%	32	2,026	-13.323%
2026-04-28	19.0500	20.6000	19.0500	19.4800	-2.307%	44	2,000	-16.838%
2026-04-27	18.5500	21.0500	18.0500	19.9400	+5.503%	245	1,986	-18.756%
2026-04-24	20.6000	20.6000	18.3500	18.9000	+1.070%	37	1,923	-14.286%
2026-04-23	22.4500	22.8700	18.7000	18.7000	-25.200%	30	1,889	-13.369%
2026-04-22	23.5000	25.0000	22.4500	25.0000	+11.607%	27	1,872	-35.200%
2026-04-21	23.5000	23.5000	21.5000	22.4000	-3.656%	34	1,850	-27.679%
2026-04-20	21.7400	23.2500	20.8500	23.2500	+6.407%	55	1,850	-30.323%
2026-04-17	20.8000	22.5000	20.0000	21.8500	+5.048%	122	1,863	-25.858%
2026-04-16	20.0000	21.1500	18.4500	20.8000	+8.052%	67	1,883	-22.115%
2026-04-15	16.5700	20.1700	16.5700	19.2500	+34.146%	232	1,856	-15.844%
2026-04-14	10.8300	14.4500	10.8300	14.3500	+49.479%	137	1,790	+12.892%
2026-04-13	9.5400	9.6000	9.3700	9.6000	+6.077%	3	1,806	+68.750%
2026-04-10	9.3000	9.4000	9.0500	9.0500	+2.841%	9	1,804	+79.006%
2026-04-09	9.4500	9.4500	8.7800	8.8000	-5.376%	13	1,799	+84.091%
2026-04-08	9.7100	9.7100	9.3000	9.3000	-0.535%	7	1,806	+74.194%
2026-04-07	9.2000	9.3500	8.8400	9.3500	-3.608%	13	1,805	+73.262%
2026-04-06	9.9500	9.9500	9.7000	9.7000	-12.217%	14	1,812	+67.010%
2026-04-02	9.5900	11.0500	9.5900	11.0500	+25.711%	2	1,798	+46.606%
2026-04-01	9.7300	9.7300	8.7900	8.7900	-1.236%	13	1,798	+84.300%
2026-03-31	9.2100	9.2100	8.9000	8.9000	+10.422%	7	1,789	+82.022%
2026-03-30	9.2400	9.2400	7.1500	8.0600	-12.391%	20	1,789	+100.993%
2026-03-27	9.6300	10.1300	8.6500	9.2000	-11.111%	15	1,785	+76.087%
2026-03-26	11.0000	11.1000	10.1000	10.3500	-10.000%	219	1,787	+56.522%
2026-03-25	12.8800	12.8800	11.5000	11.5000	-12.548%	5	1,985	+40.870%
2026-03-24	12.2200	13.1500	12.2200	13.1500	+3.462%	35	1,986	+23.194%
2026-03-23	12.6000	12.7100	12.3000	12.7100	+15.545%	214	1,951	+27.459%
2026-03-20	11.6000	11.6000	11.0000	11.0000	-6.383%	9	1,751	+47.273%
2026-03-19	11.6500	11.7500	11.1500	11.7500	-5.242%	10	1,754	+37.872%
2026-03-18	12.4500	12.6000	12.4000	12.4000	-2.516%	8	1,754	+30.645%
2026-03-17	13.0200	13.0200	12.7200	12.7200	+0.633%	3	1,759	+27.358%
2026-03-16	13.2200	13.2200	12.3800	12.6400	-0.785%	5	1,756	+28.165%
2026-03-13	12.8000	12.8000	12.7400	12.7400	-2.000%	4	1,758	+27.159%
2026-03-12	13.4700	13.4700	13.0000	13.0000	-4.762%	4	1,757	+24.615%
2026-03-11	14.0000	14.7000	13.6500	13.6500	-10.197%	10	1,756	+18.681%
2026-03-10	15.2000	15.2000	15.2000	15.2000	+7.042%	1	1,753	+6.579%
2026-03-09	14.3000	14.3000	14.0600	14.2000	-4.054%	18	1,753	+14.085%
2026-03-06	15.6900	15.6900	14.8000	14.8000	+2.351%	4	1,743	+9.459%
2026-03-05	15.0000	15.0000	14.0000	14.4600	-8.942%	15	1,742	+12.033%
2026-03-04	16.2500	16.2500	15.6400	15.8800	+0.698%	6	1,736	+2.015%
2026-03-03	16.0000	16.0000	15.7700	15.7700	-2.413%	26	1,733	+2.727%
2026-02-27	17.2400	17.2400	15.9400	16.1600	-14.723%	27	1,748	+0.248%
2026-02-26	18.4300	19.4500	17.7000	18.9500	+36.823%	1,041	1,755	-14.512%
2026-02-25	13.9600	13.9800	13.8500	13.8500	+13.992%	5	853	+16.968%
2026-02-24	12.2500	12.2500	12.1500	12.1500	+2.101%	3	853	+33.333%
2026-02-23	12.3000	12.5800	11.9000	11.9000	-6.740%	38	854	+36.134%
2026-02-20	12.6900	12.8000	12.5500	12.7600	-6.793%	52	857	+26.959%
2026-02-19	13.0500	13.6900	13.0500	13.6900	-2.562%	14	837	+18.335%
2026-02-18	14.2500	14.2500	14.0500	14.0500	+5.243%	4	838	+15.302%
2026-02-17	13.7500	13.8500	13.2500	13.3500	-7.292%	19	837	+21.348%
2026-02-13	12.2000	14.6000	12.2000	14.4000	+14.286%	22	833	+12.500%
2026-02-12	13.3100	13.4100	12.6000	12.6000	-7.692%	6	833	+28.571%
2026-02-11	14.0000	14.0000	13.6500	13.6500	-9.302%	13	834	+18.681%
2026-02-10	15.2200	16.0000	15.0500	15.0500	-5.938%	6	832	+7.641%
2026-02-09	13.8500	16.0000	13.8500	16.0000	+4.302%	28	832	+1.250%
2026-02-06	13.8200	15.4900	13.6800	15.3400	+28.368%	56	821	+5.606%
2026-02-05	13.0000	13.3000	11.9500	11.9500	-21.278%	113	796	+35.565%
2026-02-04	14.8600	15.1800	13.8500	15.1800	-8.829%	64	752	+6.719%
2026-02-03	16.8000	16.8000	16.0800	16.6500	-2.802%	45	800	-2.703%
2026-02-02	18.7700	18.7700	16.9000	17.1300	-2.449%	45	760	-5.429%
2026-01-30	20.0800	20.0800	17.5000	17.5600	-11.089%	95	756	-7.745%
2026-01-29	22.0000	23.1500	19.5300	19.7500	-13.187%	331	783	-17.975%
2026-01-28	22.1900	22.7500	22.1300	22.7500	+2.110%	10	979	-28.791%
2026-01-27	20.7800	22.3000	20.3000	22.2800	+10.846%	235	974	-27.289%
2026-01-26	25.3500	25.3500	20.0600	20.1000	-14.066%	52	1,145	-19.403%
2026-01-23	24.9700	24.9700	23.0000	23.3900	-5.685%	41	1,132	-30.740%
2026-01-22	25.0000	25.0000	24.8000	24.8000	+1.974%	2	1,114	-34.677%
2026-01-21	26.0900	26.0900	23.0700	24.3200	-9.926%	7	1,112	-33.388%
2026-01-20	25.0000	27.0000	25.0000	27.0000	+1.504%	3	1,111	-40.000%
2026-01-16	23.7700	27.0000	23.7700	26.6000	+8.571%	15	1,104	-39.098%
2026-01-15	25.5000	25.5000	24.5000	24.5000	0.000%	30	1,104	-33.878%
2026-01-14	24.5000	24.5000	23.7000	24.5000	-1.804%	14	1,074	-33.878%
2026-01-13	24.9000	24.9500	24.9000	24.9500	-4.038%	3	1,084	-35.070%
2026-01-12	26.0000	26.0000	26.0000	26.0000	+1.961%	1	1,081	-37.692%
2026-01-09	25.5000	25.5000	25.5000	25.5000	-5.556%	1	1,082	-36.471%
2026-01-08	25.3500	27.0000	25.3500	27.0000	+13.684%	52	1,081	-40.000%
2026-01-06	23.7500	23.7500	23.7500	23.7500	-2.903%	1	1,033	-31.789%
2026-01-05	24.6500	25.6600	24.0700	24.4600	+6.580%	24	1,026	-33.769%
2026-01-02	22.1500	22.9500	21.0000	22.9500	+5.517%	9	1,026	-29.412%
2025-12-31	22.2400	22.7000	21.7500	21.7500	-2.027%	8	1,019	-25.517%
2025-12-30	22.6800	22.6800	22.2000	22.2000	+0.316%	114	1,019	-27.027%
2025-12-29	22.6700	22.6700	22.0900	22.1300	-3.573%	27	905	-26.796%
2025-12-26	23.4900	25.0000	22.6500	22.9500	-11.561%	143	881	-29.412%
2025-12-24	25.9500	25.9500	25.9500	25.9500	-4.208%	2	770	-37.572%
2025-12-23	27.3000	27.3000	27.0900	27.0900	-9.094%	5	770	-40.199%
2025-12-22	26.3500	30.3300	26.3500	29.8000	+24.167%	20	772	-45.638%
2025-12-19	24.7500	25.6500	24.0000	24.0000	+1.053%	3	785	-32.500%
2025-12-18	24.8300	24.8300	23.3900	23.7500	+2.151%	114	783	-31.789%
2025-12-17	24.6000	24.8200	23.2500	23.2500	-9.357%	6	669	-30.323%
2025-12-16	24.7500	25.6500	24.7500	25.6500	+13.245%	9	666	-36.842%
2025-12-15	25.3000	25.3000	22.5700	22.6500	-11.868%	112	667	-28.477%
2025-12-12	28.2600	28.2600	25.7000	25.7000	-8.865%	10	559	-36.965%
2025-12-10	28.2500	28.2500	28.2000	28.2000	-7.145%	3	551	-42.553%
2025-12-09	29.8100	30.5000	29.6400	30.3700	+2.845%	37	552	-46.658%
2025-12-08	30.1100	30.1100	28.9000	29.5300	+0.888%	5	568	-45.141%
2025-12-05	29.3200	29.3200	28.2500	29.2700	-5.152%	48	565	-44.653%
2025-12-04	27.0700	30.9300	27.0700	30.8600	+22.948%	36	518	-47.505%
2025-12-03	24.5000	25.1000	23.9000	25.1000	+2.449%	151	496	-35.458%
2025-12-02	26.2600	26.2600	24.5000	24.5000	-3.959%	32	397	-33.878%
2025-12-01	26.6500	26.6500	24.8200	25.5100	-3.736%	4	400	-36.495%
2025-11-28	26.0000	27.0000	26.0000	26.5000	+4.495%	15	399	-38.868%
2025-11-26	25.6600	25.6700	25.0000	25.3600	+1.440%	55	361	-36.120%
2025-11-25	23.6000	25.9000	23.4500	25.0000	-0.200%	25	361	-35.200%
2025-11-24	22.7200	25.0500	22.7200	25.0500	+18.272%	15	353	-35.329%
2025-11-21	21.3900	21.3900	19.0000	21.1800	-0.563%	56	351	-23.513%
2025-11-20	25.5900	25.5900	21.0000	21.3000	-18.733%	26	348	-23.944%
2025-11-19	26.1500	26.2300	26.1000	26.2100	-3.533%	9	342	-38.192%
2025-11-18	27.6500	27.6500	27.1700	27.1700	+3.901%	3	339	-40.375%
2025-11-17	25.9500	27.0100	25.9500	26.1500	-0.191%	11	339	-38.050%
2025-11-14	22.6000	27.4000	22.6000	26.2000	+9.578%	26	342	-38.168%
2025-11-13	26.5500	26.5500	23.5000	23.9100	-14.607%	43	335	-32.246%
2025-11-12	28.9700	28.9700	27.8000	28.0000	-9.823%	3	302	-42.143%
2025-11-11	31.7700	31.9000	31.0500	31.0500	-4.755%	8	301	-47.826%
2025-11-10	33.8100	33.8100	32.6000	32.6000	+8.667%	28	303	-50.307%
2025-11-07	29.8400	30.0000	28.9700	30.0000	-5.808%	6	303	-46.000%
2025-11-04	32.5000	32.5000	31.8000	31.8500	-7.007%	4	301	-49.137%
2025-11-03	34.2500	34.2500	34.2500	34.2500	-6.929%	1	301	-52.701%
2025-10-30	36.7500	36.8000	36.7000	36.8000	-2.258%	5	301	-55.978%
2025-10-29	37.9000	37.9000	36.9500	37.6500	+7.571%	27	303	-56.972%
2025-10-28	38.3900	38.6500	35.0000	35.0000	-11.392%	8	304	-53.714%
2025-10-27	39.6500	39.7000	38.4500	39.5000	+5.474%	26	302	-58.987%
2025-10-24	38.6200	38.6200	37.2500	37.4500	+3.026%	8	302	-56.742%
2025-10-23	37.1700	38.0000	35.7500	36.3500	+21.005%	10	302	-55.433%
2025-10-22	31.8000	31.8000	30.0400	30.0400	-21.730%	6	296	-46.072%
2025-10-17	40.1300	40.1700	38.3500	38.3800	-18.236%	204	297	-57.791%
2025-10-15	46.9400	46.9400	46.9400	46.9400	-12.344%	5	96	-65.488%
2025-10-14	53.4000	54.1000	51.5500	53.5500	-5.522%	5	96	-69.748%
2025-10-13	52.5000	56.6800	52.4000	56.6800	+11.246%	3	93	-71.418%
2025-10-08	50.9500	50.9500	50.9500	50.9500	-5.561%	1	93	-68.204%
2025-10-07	52.0000	54.7000	50.8000	53.9500	+8.770%	10	93	-69.972%
2025-10-06	49.6000	49.6000	49.6000	49.6000	+8.297%	50	90	-67.339%
2025-10-03	45.8000	45.8000	45.8000	45.8000	+10.149%	1	90	-64.629%
2025-10-02	41.5800	41.5800	41.5800	41.5800	+8.000%	3	90	-61.039%
2025-09-30	38.5000	38.5000	38.5000	38.5000	-7.452%	2	87	-57.922%
2025-09-29	41.6000	41.6000	41.6000	41.6000	+0.193%	1	85	-61.058%
2025-09-26	44.1000	44.1000	41.3000	41.5200	-3.329%	56	85	-60.983%
2025-09-25	43.9200	43.9200	42.0000	42.9500	-9.864%	4	42	-62.282%
2025-09-23	47.0500	47.6500	47.0000	47.6500	+7.684%	4	42	-66.002%
2025-09-22	44.2000	44.2500	44.2000	44.2500	+0.797%	20	40	-63.390%
2025-09-19	42.8000	43.9000	42.7500	43.9000	+11.111%	25	41	-63.098%
2025-09-18	42.5000	42.5000	39.5100	39.5100	+8.843%	16	20	-58.998%
2025-09-17	37.0000	37.0000	36.3000	36.3000	+1.312%	3	19	-55.372%
2025-09-16	35.8300	35.8300	35.8300	35.8300	+7.115%	5	18	-54.786%
2025-09-15	30.2500	33.4500	30.2500	33.4500	0.000%	23	13	-51.570%

.dark-mode .mhdTLd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mhdTLd{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121C45IONQ Jan 21 2028 45.00 Call (IONQ280121C00045000)option OPRA

IONQ20280121C45
IONQ Jan 21 2028 45.00 Call (IONQ280121C00045000)
option OPRA