Dark

IONQ20280121C50
IONQ Jan 21 2028 50.00 Call (IONQ280121C00050000)
option OPRA

EOD

Oct 1, 2026

14.30+2.143%(+0.30)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	14.0000	14.3000	13.5000	14.3000	+2.143%	18	3,292	0.000%
2026-09-30	15.5000	16.2000	14.0000	14.0000	+3.704%	126	3,300	+2.143%
2026-09-29	14.4500	14.4500	13.5000	13.5000	-11.475%	12	3,195	+5.926%
2026-09-28	16.4000	16.4500	15.2500	15.2500	-0.457%	56	3,192	-6.230%
2026-09-25	14.8500	16.1500	14.4900	15.3200	-1.795%	78	3,218	-6.658%
2026-09-24	12.8500	15.6000	12.8500	15.6000	+17.117%	57	3,233	-8.333%
2026-09-23	14.6700	16.2000	12.6700	13.3200	+11.933%	105	3,225	+7.357%
2026-09-22	11.9000	12.0000	11.6600	11.9000	-4.032%	42	3,211	+20.168%
2026-09-21	12.1500	12.4000	11.7000	12.4000	+17.647%	57	3,194	+15.323%
2026-09-18	11.0000	11.0000	10.3100	10.5400	-13.394%	31	3,181	+35.674%
2026-09-17	11.0800	12.2000	11.0800	12.1700	+21.700%	30	3,176	+17.502%
2026-09-16	10.2000	10.2000	9.6000	10.0000	-3.382%	23	3,180	+43.000%
2026-09-15	10.0500	10.5000	10.0500	10.3500	-3.271%	7	3,179	+38.164%
2026-09-14	9.6000	11.0900	9.3900	10.7000	+3.984%	22	3,178	+33.645%
2026-09-11	10.2500	10.8000	10.1000	10.2900	-3.832%	38	3,169	+38.970%
2026-09-10	11.1200	11.4500	10.7000	10.7000	-7.759%	68	3,160	+33.645%
2026-09-09	12.5000	12.5000	11.4800	11.6000	-10.425%	265	3,140	+23.276%
2026-09-08	12.6000	15.3500	12.6000	12.9500	+7.917%	450	3,246	+10.425%
2026-09-04	12.2500	12.5000	11.9700	12.0000	+0.167%	15	3,422	+19.167%
2026-09-03	11.4500	12.4200	11.4500	11.9800	+5.088%	20	3,422	+19.366%
2026-09-02	11.0000	11.5000	10.6000	11.4000	+1.154%	86	3,416	+25.439%
2026-09-01	11.7500	11.7500	11.1300	11.2700	-9.551%	29	3,338	+26.886%
2026-08-31	12.0000	12.6900	12.0000	12.4600	+3.574%	21	3,315	+14.767%
2026-08-28	13.6500	13.6500	11.8000	12.0300	-18.052%	141	3,301	+18.869%
2026-08-27	14.2000	14.6800	13.8000	14.6800	+11.465%	18	3,226	-2.589%
2026-08-26	13.7500	13.7500	13.0000	13.1700	-9.733%	16	3,226	+8.580%
2026-08-25	14.3300	15.1000	13.6600	14.5900	+5.419%	179	3,229	-1.988%
2026-08-24	14.7500	15.0000	13.8400	13.8400	-15.661%	162	3,201	+3.324%
2026-08-21	14.3500	16.5600	14.3500	16.4100	+14.038%	129	3,067	-12.858%
2026-08-20	15.0000	15.6000	13.3000	14.3900	-14.599%	215	3,124	-0.625%
2026-08-19	16.6900	16.8500	15.4000	16.8500	-1.635%	94	3,052	-15.134%
2026-08-18	17.0000	18.2000	16.0700	17.1300	-7.205%	239	2,997	-16.521%
2026-08-17	18.4000	18.9500	17.5000	18.4600	+0.985%	465	2,952	-22.535%
2026-08-14	17.6500	19.0500	17.6500	18.2800	+2.697%	17	2,567	-21.772%
2026-08-13	18.5000	19.7500	17.7500	17.8000	+0.282%	84	2,564	-19.663%
2026-08-12	15.8500	17.7500	15.8500	17.7500	+4.720%	10	2,567	-19.437%
2026-08-11	16.5000	16.9500	15.8500	16.9500	+4.308%	18	2,561	-15.634%
2026-08-10	16.9600	17.4000	16.2500	16.2500	-10.221%	67	2,558	-12.000%
2026-08-07	16.5000	18.1000	16.3800	18.1000	+17.532%	125	2,532	-20.994%
2026-08-06	16.1000	16.3100	15.2500	15.4000	-0.645%	60	2,531	-7.143%
2026-08-05	16.1000	16.1000	15.5000	15.5000	-6.907%	43	2,558	-7.742%
2026-08-04	14.1500	17.1000	14.1500	16.6500	+11.000%	157	2,532	-14.114%
2026-08-03	12.4900	16.0500	12.4900	15.0000	+15.385%	48	2,529	-4.667%
2026-07-31	13.2500	13.5000	12.8500	13.0000	+3.339%	61	2,506	+10.000%
2026-07-30	12.1000	12.5800	12.0000	12.5800	+14.364%	55	2,464	+13.672%
2026-07-29	11.4700	12.0000	10.9500	11.0000	-9.836%	152	2,421	+30.000%
2026-07-28	11.0000	12.2000	10.0000	12.2000	-1.135%	88	2,276	+17.213%
2026-07-27	13.5500	13.6500	12.3000	12.3400	+11.171%	33	2,258	+15.883%
2026-07-24	11.8000	12.0000	10.8500	11.1000	-9.016%	57	2,250	+28.829%
2026-07-23	13.0000	13.0000	11.8000	12.2000	-4.613%	16	2,262	+17.213%
2026-07-22	13.0500	13.0500	12.5000	12.7900	-1.236%	39	2,255	+11.806%
2026-07-21	13.1000	13.5000	12.7000	12.9500	+4.943%	52	2,225	+10.425%
2026-07-20	13.1500	13.1500	12.3000	12.3400	-2.063%	28	2,218	+15.883%
2026-07-17	12.2500	13.1500	11.9000	12.6000	-2.703%	83	2,206	+13.492%
2026-07-16	14.0000	14.0000	12.0000	12.9500	-7.500%	74	2,162	+10.425%
2026-07-15	15.4500	15.4500	14.0000	14.0000	-9.677%	36	2,136	+2.143%
2026-07-14	15.9200	16.2500	15.2500	15.5000	+0.324%	40	2,115	-7.742%
2026-07-13	17.6500	17.6500	15.1400	15.4500	-14.876%	190	2,106	-7.443%
2026-07-10	19.0000	19.0000	17.7500	18.1500	-8.101%	23	2,108	-21.212%
2026-07-09	20.7000	20.7000	19.6300	19.7500	+0.254%	71	2,096	-27.595%
2026-07-08	20.2400	21.3000	18.9500	19.7000	-2.716%	25	2,090	-27.411%
2026-07-07	22.2500	22.4500	19.3500	20.2500	-13.165%	97	2,097	-29.383%
2026-07-06	23.9000	24.8500	23.3200	23.3200	+2.505%	13	2,125	-38.679%
2026-07-02	25.7800	26.9000	22.7500	22.7500	-12.500%	69	2,065	-37.143%
2026-07-01	25.9000	28.0500	25.9000	26.0000	-1.141%	8	2,065	-45.000%
2026-06-30	26.3700	27.0000	26.3000	26.3000	0.000%	92	2,062	-45.627%
2026-06-29	25.2200	26.6500	25.1100	26.3000	+10.737%	37	2,123	-45.627%
2026-06-26	23.8700	25.7800	23.7100	23.7500	-3.061%	44	2,094	-39.789%
2026-06-25	27.2500	27.2500	24.0500	24.5000	-7.197%	59	2,060	-41.633%
2026-06-24	28.7000	29.3000	26.3500	26.4000	-12.000%	37	2,073	-45.833%
2026-06-23	33.0000	33.7500	30.0000	30.0000	-6.250%	22	2,063	-52.333%
2026-06-22	30.9900	33.5000	30.5000	32.0000	+8.844%	12	2,045	-55.313%
2026-06-18	27.8700	29.4000	26.8800	29.4000	+6.909%	31	1,977	-51.361%
2026-06-17	29.7000	29.7000	27.5000	27.5000	-4.679%	43	1,977	-48.000%
2026-06-16	31.4900	31.4900	28.8500	28.8500	-15.889%	26	1,977	-50.433%
2026-06-15	34.1500	36.0000	33.4100	34.3000	+14.562%	30	1,973	-58.309%
2026-06-12	31.0300	31.1700	29.9400	29.9400	-3.419%	14	1,955	-52.238%
2026-06-11	29.4600	31.0000	29.4600	31.0000	+3.230%	15	1,941	-53.871%
2026-06-10	34.1000	34.1000	30.0300	30.0300	+0.941%	15	1,940	-52.381%
2026-06-09	32.3000	32.4300	27.0000	29.7500	-15.242%	25	1,949	-51.933%
2026-06-08	32.4500	36.0000	32.4500	35.1000	+17.391%	26	1,947	-59.259%
2026-06-05	34.5000	34.5000	29.4500	29.9000	-19.989%	124	1,963	-52.174%
2026-06-04	37.7000	40.0500	36.8900	37.3700	-3.686%	13	1,913	-61.734%
2026-06-03	40.7100	44.0000	37.9000	38.8000	-6.776%	61	1,922	-63.144%
2026-06-02	42.2900	42.7500	40.0000	41.6200	+1.512%	42	1,935	-65.642%
2026-06-01	40.7000	41.1400	38.5500	41.0000	+2.500%	51	1,963	-65.122%
2026-05-29	39.6000	40.0000	38.2000	40.0000	-0.274%	20	1,982	-64.250%
2026-05-28	37.6000	42.0800	37.2500	40.1100	+12.259%	74	1,986	-64.348%
2026-05-27	33.5000	37.2800	31.7000	35.7300	+4.017%	67	2,023	-59.978%
2026-05-26	34.6400	35.2500	32.8000	34.3500	+0.881%	63	2,001	-58.370%
2026-05-22	33.1800	36.6000	32.5500	34.0500	+11.275%	132	2,016	-58.003%
2026-05-21	27.0000	32.2500	27.0000	30.6000	+21.429%	822	2,082	-53.268%
2026-05-20	22.7000	25.2000	22.7000	25.2000	+12.752%	32	2,082	-43.254%
2026-05-19	21.8500	22.7000	20.5000	22.3500	-1.325%	89	2,758	-36.018%
2026-05-18	24.8000	24.8000	21.5000	22.6500	-10.827%	84	2,758	-36.865%
2026-05-15	27.8500	27.8500	24.8000	25.4000	-15.107%	54	2,758	-43.701%
2026-05-14	27.3000	30.8700	27.1800	29.9200	+8.014%	56	2,702	-52.206%
2026-05-13	28.6500	28.6500	26.3000	27.7000	-2.120%	48	2,703	-48.375%
2026-05-12	30.5000	30.5000	25.5000	28.3000	-2.749%	110	2,703	-49.470%
2026-05-11	24.0300	30.5400	23.2600	29.1000	+25.593%	208	2,703	-50.859%
2026-05-08	21.6500	23.1700	20.2000	23.1700	+8.019%	625	2,729	-38.282%
2026-05-07	23.0000	24.6700	20.6500	21.4500	-16.080%	213	2,181	-33.333%
2026-05-06	22.7500	26.4000	22.7500	25.5600	+13.600%	392	2,137	-44.053%
2026-05-05	20.8000	22.5000	19.8000	22.5000	+10.837%	51	1,847	-36.444%
2026-05-04	20.8500	22.6000	20.0000	20.3000	-2.404%	113	1,861	-29.557%
2026-05-01	19.6500	20.8000	18.7500	20.8000	+5.316%	207	1,911	-31.250%
2026-04-30	17.9000	19.9500	17.8900	19.7500	+12.857%	28	1,911	-27.595%
2026-04-29	17.8000	17.8000	16.8200	17.5000	-3.846%	47	1,905	-18.286%
2026-04-28	18.4300	19.4500	18.2000	18.2000	-2.045%	31	1,886	-21.429%
2026-04-27	17.5500	18.5800	16.4200	18.5800	+5.090%	24	1,867	-23.036%
2026-04-24	18.1900	18.7000	17.2000	17.6800	-1.504%	63	1,852	-19.118%
2026-04-23	20.8800	20.8800	17.2000	17.9500	-16.512%	78	1,810	-20.334%
2026-04-22	22.4900	22.5600	21.0500	21.5000	+1.655%	52	1,782	-33.488%
2026-04-21	21.2900	21.7200	20.2000	21.1500	-3.864%	23	1,759	-32.388%
2026-04-20	20.0900	22.0000	19.7700	22.0000	+13.111%	85	1,759	-35.000%
2026-04-17	19.6000	20.2200	18.8000	19.4500	+0.258%	77	1,729	-26.478%
2026-04-16	18.7500	20.0000	16.6500	19.4000	+5.035%	96	1,758	-26.289%
2026-04-15	15.7500	18.5200	15.7500	18.4700	+44.636%	206	1,805	-22.577%
2026-04-14	10.5300	13.4000	10.5300	12.7700	+41.889%	50	1,789	+11.981%
2026-04-13	8.1000	9.0000	7.9000	9.0000	+5.882%	34	1,779	+58.889%
2026-04-10	8.2700	8.8500	8.2700	8.5000	+6.250%	55	1,771	+68.235%
2026-04-09	8.2300	8.3100	7.9500	8.0000	-13.514%	34	1,753	+78.750%
2026-04-08	9.5000	9.5000	8.5000	9.2500	+12.121%	173	1,725	+54.595%
2026-04-07	8.1200	8.2500	7.9100	8.2500	-9.241%	25	1,717	+73.333%
2026-04-06	8.9600	9.3800	8.9600	9.0900	-0.110%	47	1,705	+57.316%
2026-04-02	7.7600	9.1000	7.7600	9.1000	+10.976%	16	1,694	+57.143%
2026-04-01	9.1500	9.3500	8.2000	8.2000	-4.094%	95	1,694	+74.390%
2026-03-31	8.0600	8.5500	8.0000	8.5500	+16.011%	85	1,681	+67.251%
2026-03-30	8.4400	8.4400	7.3300	7.3700	-8.447%	79	1,681	+94.030%
2026-03-27	9.5000	9.5000	8.0500	8.0500	-15.263%	46	1,704	+77.640%
2026-03-26	10.1500	10.2000	9.4400	9.5000	-12.037%	177	1,693	+50.526%
2026-03-25	11.8300	11.8300	10.8000	10.8000	-7.692%	12	1,660	+32.407%
2026-03-24	11.7000	11.7000	11.7000	11.7000	+2.902%	20	1,650	+22.222%
2026-03-23	10.6000	11.4000	10.6000	11.3700	+10.496%	42	1,630	+25.770%
2026-03-20	10.4500	10.4500	10.1700	10.2900	-6.455%	24	1,644	+38.970%
2026-03-19	10.9000	11.1300	10.3000	11.0000	-7.950%	69	1,620	+30.000%
2026-03-18	11.9500	11.9500	11.9500	11.9500	+1.271%	1	1,580	+19.665%
2026-03-17	11.9100	11.9100	11.6600	11.8000	-0.840%	42	1,579	+21.186%
2026-03-16	12.2000	12.2000	11.2900	11.9000	+1.971%	36	1,600	+20.168%
2026-03-13	12.5000	13.1200	11.5000	11.6700	-2.425%	47	1,589	+22.536%
2026-03-12	12.0000	12.0000	11.9600	11.9600	-2.764%	3	1,587	+19.565%
2026-03-11	13.5500	13.5500	12.2600	12.3000	-3.529%	30	1,586	+16.260%
2026-03-10	14.0000	14.8000	12.7500	12.7500	-2.672%	44	1,569	+12.157%
2026-03-09	12.7600	13.1000	12.7600	13.1000	-4.727%	39	1,536	+9.160%
2026-03-06	13.7100	14.4400	13.7100	13.7500	-0.362%	11	1,506	+4.000%
2026-03-05	14.4500	14.5000	13.0500	13.8000	-7.445%	19	1,505	+3.623%
2026-03-04	14.9100	14.9100	14.9100	14.9100	-1.258%	1	1,492	-4.091%
2026-03-03	15.0000	15.1000	14.0000	15.1000	-1.757%	19	1,491	-5.298%
2026-03-02	15.8500	16.0000	15.3600	15.3700	+0.589%	5	1,501	-6.962%
2026-02-27	16.0900	16.2700	14.8000	15.2800	-13.867%	50	1,501	-6.414%
2026-02-26	16.5000	18.0200	16.4600	17.7400	+35.420%	59	1,480	-19.391%
2026-02-25	11.7900	13.2300	11.6600	13.1000	+11.966%	79	1,508	+9.160%
2026-02-24	11.3300	11.7000	11.1100	11.7000	+5.405%	49	1,508	+22.222%
2026-02-23	11.4000	11.5300	11.0800	11.1000	-6.171%	11	1,499	+28.829%
2026-02-20	12.0000	12.1500	11.7500	11.8300	-1.417%	18	1,499	+20.879%
2026-02-19	12.6000	12.6100	12.0000	12.0000	-5.882%	16	1,501	+19.167%
2026-02-18	13.0000	13.3500	12.7500	12.7500	-3.628%	6	1,503	+12.157%
2026-02-17	13.0000	13.2300	12.3200	13.2300	-2.217%	45	1,501	+8.088%
2026-02-13	12.3500	13.9000	11.5000	13.5300	+16.137%	69	1,463	+5.691%
2026-02-12	12.4700	13.0000	11.6000	11.6500	-10.385%	62	1,463	+22.747%
2026-02-11	13.0300	13.2600	12.8500	13.0000	-7.143%	17	1,446	+10.000%
2026-02-10	14.3900	14.8300	14.0000	14.0000	-1.892%	27	1,451	+2.143%
2026-02-09	13.5100	14.2700	13.5100	14.2700	-1.992%	39	1,443	+0.210%
2026-02-06	12.9500	14.5600	12.4000	14.5600	+31.053%	104	1,419	-1.786%
2026-02-05	13.4000	13.5400	11.1100	11.1100	-19.493%	49	1,423	+28.713%
2026-02-04	15.1500	15.1500	13.0100	13.8000	-10.680%	103	1,451	+3.623%
2026-02-03	15.7500	15.9900	14.8000	15.4500	-4.923%	43	1,462	-7.443%
2026-02-02	17.0200	17.1800	15.5600	16.2500	+0.619%	63	1,443	-12.000%
2026-01-30	18.7500	18.7500	15.5500	16.1500	-13.172%	67	1,427	-11.455%
2026-01-29	20.7000	20.7300	18.4000	18.6000	-11.429%	209	1,440	-23.118%
2026-01-28	21.0000	21.2500	20.6300	21.0000	+0.575%	47	1,594	-31.905%
2026-01-27	19.7500	21.7000	18.9100	20.8800	+12.258%	166	1,567	-31.513%
2026-01-26	22.8000	24.9000	17.9500	18.6000	-14.561%	114	1,540	-23.118%
2026-01-23	22.5800	23.0000	21.7700	21.7700	-5.880%	20	1,488	-34.313%
2026-01-22	23.8000	23.9000	23.1100	23.1300	+8.135%	38	1,468	-38.176%
2026-01-21	24.4000	24.7800	21.3800	21.3900	-16.118%	55	1,484	-33.146%
2026-01-20	23.8500	27.2000	23.8500	25.5000	+0.196%	28	1,435	-43.922%
2026-01-16	23.8000	25.4500	23.7000	25.4500	+12.016%	15	1,459	-43.811%
2026-01-15	24.3500	24.3500	22.7200	22.7200	-6.038%	37	1,459	-37.060%
2026-01-14	23.0000	24.1800	22.5500	24.1800	+1.939%	74	1,456	-40.860%
2026-01-13	24.0000	24.0000	23.0000	23.7200	-3.577%	34	1,396	-39.713%
2026-01-12	23.4000	24.8000	22.6100	24.6000	+2.671%	13	1,364	-41.870%
2026-01-09	24.6600	26.0000	23.9600	23.9600	-1.073%	183	1,367	-40.317%
2026-01-08	23.6500	25.4000	23.6500	24.2200	-3.583%	8	1,222	-40.958%
2026-01-07	24.6000	26.0000	24.4000	25.1200	+3.417%	24	1,222	-43.073%
2026-01-06	23.0000	24.2900	22.3400	24.2900	+1.208%	56	1,212	-41.128%
2026-01-05	22.7500	24.2500	22.7500	24.0000	+9.091%	25	1,169	-40.417%
2026-01-02	21.0000	22.0000	20.0000	22.0000	+7.317%	17	1,164	-35.000%
2025-12-31	22.5000	22.5000	20.2500	20.5000	-3.529%	28	1,156	-30.244%
2025-12-30	21.2400	21.6000	21.2200	21.2500	+1.918%	24	1,156	-32.706%
2025-12-29	20.6500	21.2700	20.5000	20.8500	-3.023%	63	1,146	-31.415%
2025-12-26	23.1100	23.1100	21.3800	21.5000	-12.602%	33	1,113	-33.488%
2025-12-24	25.7600	25.7600	23.7900	24.6000	-3.794%	23	1,089	-41.870%
2025-12-23	26.4900	26.4900	25.5700	25.5700	-7.355%	16	1,089	-44.075%
2025-12-22	25.6700	29.0500	25.6700	27.6000	+16.554%	77	1,075	-48.188%
2025-12-19	22.7600	23.6800	22.7500	23.6800	+5.244%	18	1,063	-39.611%
2025-12-18	23.0000	23.0000	22.5000	22.5000	-2.892%	7	1,063	-36.444%
2025-12-17	26.9500	26.9500	23.1700	23.1700	+9.810%	30	1,067	-38.282%
2025-12-15	23.9300	25.0000	21.1000	21.1000	-18.846%	37	1,041	-32.227%
2025-12-12	27.1000	27.1000	24.4000	26.0000	-3.846%	13	1,046	-45.000%
2025-12-11	26.0000	27.0400	24.5000	27.0400	+1.122%	41	1,046	-47.115%
2025-12-10	26.9500	26.9500	26.2400	26.7400	-6.569%	12	1,022	-46.522%
2025-12-09	29.3000	29.3000	28.6200	28.6200	+3.135%	3	1,010	-50.035%
2025-12-08	28.0000	28.0000	27.0000	27.7500	+0.909%	15	1,011	-48.468%
2025-12-05	27.5000	27.5000	26.8000	27.5000	-5.107%	6	1,002	-48.000%
2025-12-04	25.7900	29.1500	25.5700	28.9800	+22.641%	76	1,000	-50.656%
2025-12-03	23.2200	23.6300	22.4400	23.6300	+0.983%	43	1,049	-39.484%
2025-12-02	24.9000	25.2500	23.4000	23.4000	-4.098%	170	1,026	-38.889%
2025-12-01	24.9400	24.9400	23.4500	24.4000	-3.557%	23	859	-41.393%
2025-11-28	25.0000	25.5100	24.8700	25.3000	+4.892%	13	844	-43.478%
2025-11-26	24.1000	24.8500	23.2500	24.1200	+3.831%	32	816	-40.713%
2025-11-25	23.6700	23.6700	23.2300	23.2300	+1.886%	16	816	-38.442%
2025-11-24	21.3000	23.1600	21.1300	22.8000	+11.491%	41	800	-37.281%
2025-11-21	20.5500	20.5500	18.0600	20.4500	+3.283%	19	780	-30.073%
2025-11-20	25.0000	25.3600	19.8000	19.8000	-22.017%	87	781	-27.778%
2025-11-19	26.2000	26.5000	24.8700	25.3900	-4.513%	108	813	-43.679%
2025-11-18	25.5000	26.5900	25.0000	26.5900	+7.002%	178	910	-46.220%
2025-11-17	26.2500	26.2500	24.6100	24.8500	+0.893%	17	744	-42.455%
2025-11-14	23.9500	25.3000	23.6000	24.6300	+6.762%	81	738	-41.941%
2025-11-13	26.5500	26.5500	22.4000	23.0700	-14.142%	74	677	-38.015%
2025-11-12	28.7000	29.0000	26.5000	26.8700	-11.203%	91	619	-46.781%
2025-11-11	30.1600	30.2600	29.7000	30.2600	-3.477%	9	539	-52.743%
2025-11-10	32.6500	32.9900	30.6900	31.3500	-8.065%	111	530	-54.386%
2025-11-07	28.9100	34.1000	27.8000	34.1000	+10.000%	12	452	-58.065%
2025-11-06	31.0000	31.0000	31.0000	31.0000	-1.837%	2	447	-53.871%
2025-11-05	31.1400	31.5800	31.0500	31.5800	+5.973%	8	447	-54.718%
2025-11-04	32.2500	32.2500	29.8000	29.8000	-9.697%	17	444	-52.013%
2025-11-03	34.0000	34.0000	32.0500	33.0000	-11.219%	11	428	-56.667%
2025-10-31	36.0000	37.1700	35.0000	37.1700	+3.250%	18	428	-61.528%
2025-10-30	35.6500	36.0000	35.0000	36.0000	-0.332%	107	419	-60.278%
2025-10-29	33.9300	36.1200	33.9300	36.1200	+7.340%	5	338	-60.410%
2025-10-28	37.1000	37.1000	32.0500	33.6500	-4.674%	21	335	-57.504%
2025-10-27	40.2000	40.5000	35.3000	35.3000	-0.282%	11	342	-59.490%
2025-10-24	36.3300	37.9000	35.0000	35.4000	+1.959%	136	342	-59.605%
2025-10-23	35.0000	38.2000	33.0000	34.7200	+12.984%	70	460	-58.813%
2025-10-22	32.8500	32.8500	28.6400	30.7300	-9.298%	60	399	-53.466%
2025-10-21	35.1500	35.1500	33.7900	33.8800	+0.266%	110	364	-57.792%
2025-10-20	36.0000	37.2500	33.1000	33.7900	-10.085%	63	258	-57.680%
2025-10-17	38.4500	38.4500	36.9000	37.5800	-6.680%	3	258	-61.948%
2025-10-16	44.8400	44.8400	39.0000	40.2700	-11.611%	41	256	-64.490%
2025-10-15	49.0000	49.0000	45.0000	45.5600	-7.960%	10	259	-68.613%
2025-10-14	49.0000	50.6600	49.0000	49.5000	-9.820%	8	260	-71.111%
2025-10-13	50.4000	54.8900	50.4000	54.8900	+24.750%	3	262	-73.948%
2025-10-10	47.4500	47.4500	44.0000	44.0000	-6.383%	15	261	-67.500%
2025-10-09	47.0000	47.0000	46.8200	47.0000	-7.843%	8	250	-69.574%
2025-10-08	51.0000	51.0000	51.0000	51.0000	+0.196%	2	250	-71.961%
2025-10-07	50.5000	51.0000	49.4500	50.9000	+0.792%	24	248	-71.906%
2025-10-06	44.0000	50.5000	43.8500	50.5000	+15.693%	12	237	-71.683%
2025-10-03	42.0000	43.6500	40.8900	43.6500	+7.248%	5	240	-67.239%
2025-10-02	39.4500	41.2400	39.3000	40.7000	+14.713%	21	240	-64.865%
2025-10-01	36.1000	36.5500	35.4800	35.4800	+1.954%	16	234	-59.696%
2025-09-30	36.3300	37.6500	34.7100	34.8000	-5.280%	28	234	-58.908%
2025-09-29	37.5000	37.5000	36.7400	36.7400	-8.425%	11	217	-61.078%
2025-09-26	39.8900	40.3900	39.5000	40.1200	-4.362%	19	208	-64.357%
2025-09-25	43.0000	43.6500	39.7400	41.9500	-10.745%	16	191	-65.912%
2025-09-24	43.5000	47.0000	43.4500	47.0000	+1.075%	23	179	-69.574%
2025-09-23	46.0400	47.1500	43.5000	46.5000	+6.897%	134	158	-69.247%
2025-09-22	39.7500	43.5000	39.4000	43.5000	+2.353%	8	102	-67.126%
2025-09-19	39.2000	42.5000	39.2000	42.5000	+12.493%	19	99	-66.353%
2025-09-18	41.1200	41.3700	37.7800	37.7800	-0.579%	44	84	-62.149%
2025-09-17	35.8500	38.0000	34.7000	38.0000	+11.765%	15	49	-62.368%
2025-09-16	31.5500	34.0000	31.5500	34.0000	+6.084%	18	38	-57.941%
2025-09-15	29.1200	32.0500	29.1200	32.0500	0.000%	38	28	-55.382%

.dark-mode .lqxDCH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lqxDCH{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121C50IONQ Jan 21 2028 50.00 Call (IONQ280121C00050000)option OPRA

IONQ20280121C50
IONQ Jan 21 2028 50.00 Call (IONQ280121C00050000)
option OPRA