IONQ Stock Prices

Data as of Nov 9, 2026

Last

35.34

Change

+2.72

Open

32.73

Previous

32.62

High

36.35

Low

32.06

Bid

-

Ask

-

Volume

32,871,312

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

88.1%

Hist Vol

91.9%

Opt Volume

112,722

Open Int

704,405

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	32.73	36.35	32.06	35.34	+2.72	32,871,312	112,722	0.881	0.919
Nov 6, 2026	28.01	32.62	27.61	32.62	+6.19	42,232,442	170,001	0.848	0.916
Nov 5, 2026	28.80	29.12	24.92	26.43	-3.11	34,335,973	81,417	1.173	0.892
Nov 4, 2026	30.11	30.65	28.37	29.54	-0.45	16,464,528	39,868	0.926	0.886
Nov 3, 2026	28.92	30.19	28.81	29.99	+1.82	17,238,819	35,707	0.966	0.890
Nov 2, 2026	30.12	30.80	27.93	28.17	-1.87	20,210,187	44,389	1.270	0.890
Oct 30, 2026	29.83	30.37	28.55	30.04	-1.68	23,023,235	94,353	0.840	0.889
Oct 29, 2026	31.74	32.54	30.97	31.72	-0.71	12,788,448	49,164	0.895	0.887
Oct 28, 2026	33.08	33.31	31.65	32.43	-0.52	14,869,238	32,535	0.891	0.889
Oct 27, 2026	31.19	33.31	31.07	32.95	+2.19	21,890,914	63,035	0.878	0.894
Oct 26, 2026	30.94	31.52	29.94	30.76	-0.51	16,945,117	40,591	0.817	0.892
Oct 23, 2026	30.92	31.58	30.38	31.27	+0.11	12,939,116	61,491	0.818	0.893
Oct 22, 2026	30.94	32.34	30.70	31.16	-1.12	18,757,275	61,972	0.741	0.895
Oct 21, 2026	31.56	32.52	31.29	32.28	+1.02	16,579,027	62,049	0.727	0.897
Oct 20, 2026	30.28	32.17	30.19	31.26	+0.48	20,351,370	40,775	0.778	0.897
Oct 19, 2026	32.35	32.44	30.29	30.78	-0.50	24,634,848	69,131	0.784	0.898
Oct 16, 2026	33.03	33.64	31.11	31.28	-3.07	27,713,602	90,423	0.742	0.899
Oct 15, 2026	30.55	34.36	30.03	34.35	+2.93	46,905,113	130,475	0.759	0.899
Oct 14, 2026	33.15	33.39	31.05	31.42	-3.31	40,261,131	106,062	0.718	0.899
Oct 13, 2026	35.82	35.99	34.48	34.73	-1.54	22,949,638	87,435	0.658	0.895
Oct 12, 2026	38.79	38.81	35.89	36.27	-3.62	31,331,440	97,369	0.651	0.907
Oct 9, 2026	40.00	40.24	38.99	39.89	+0.44	13,121,525	62,111	0.618	0.907
Oct 8, 2026	41.71	42.01	38.83	39.45	-1.89	22,743,682	74,214	0.652	0.908
Oct 7, 2026	42.19	42.38	40.76	41.34	-1.95	18,728,690	48,689	0.658	0.909
Oct 6, 2026	43.56	45.40	43.00	43.29	+0.32	16,175,056	44,534	0.660	0.908
Oct 5, 2026	43.77	44.22	42.24	42.97	-0.80	16,313,696	53,366	0.727	0.911
Oct 2, 2026	45.16	45.34	43.15	43.77	+0.00	18,860,153	67,118	0.671	0.913
Oct 1, 2026	43.95	45.09	43.55	43.99	+0.13	17,071,742	46,852	0.677	0.916
Sep 30, 2026	44.24	47.33	43.82	43.86	-0.05	25,291,784	66,547	0.727	0.917
Sep 29, 2026	45.80	45.90	43.73	43.91	-0.67	18,648,539	38,952	0.727	0.918
Sep 28, 2026	45.64	47.91	44.54	44.58	-0.90	34,737,874	81,734	0.797	0.919
Sep 25, 2026	44.70	46.55	44.12	45.48	+0.50	27,312,480	114,950	0.725	0.919
Sep 24, 2026	41.57	45.66	41.28	44.98	+2.44	42,786,318	148,634	0.781	0.921
Sep 23, 2026	45.84	46.05	41.63	42.54	+1.80	72,053,673	175,781	0.734	0.919
Sep 22, 2026	40.51	40.80	39.87	40.74	+0.23	13,372,801	35,630	0.694	0.919
Sep 21, 2026	40.43	40.93	39.83	40.51	+1.38	14,085,414	59,255	0.737	0.920
Sep 18, 2026	40.75	40.94	37.77	39.13	-1.21	22,841,359	74,458	0.671	0.921
Sep 17, 2026	38.32	40.78	38.09	40.34	+3.50	22,313,474	89,149	0.708	0.920
Sep 16, 2026	36.98	37.65	36.06	36.84	-0.21	15,662,761	30,607	0.729	0.917
Sep 15, 2026	36.28	38.17	36.26	37.05	-0.45	12,832,376	34,459	0.714	0.919
Sep 14, 2026	35.16	38.56	35.00	37.50	+0.74	18,106,845	64,367	0.792	0.921
Sep 11, 2026	37.23	37.94	36.33	36.76	-0.08	15,244,123	56,327	0.649	0.936
Sep 10, 2026	37.29	38.34	36.79	36.84	-1.30	17,528,158	60,686	0.691	0.939
Sep 9, 2026	39.51	39.92	38.10	38.14	-2.33	25,124,810	75,314	0.749	0.938
Sep 8, 2026	42.32	44.43	39.45	40.47	+0.00	39,790,487	139,859	0.826	0.939
Sep 4, 2026	39.07	39.73	38.83	39.52	+0.50	12,834,824	58,556	0.762	0.937
Sep 3, 2026	38.13	39.78	37.84	39.02	+1.38	13,713,525	44,179	0.721	0.937
Sep 2, 2026	37.42	38.24	36.79	37.64	-0.14	13,167,625	37,315	0.712	0.938
Sep 1, 2026	37.87	39.25	37.59	37.78	-1.53	13,966,798	48,998	0.729	0.938
Aug 31, 2026	38.80	40.55	38.43	39.31	+0.11	37,761,174	46,852	0.757	0.939
Aug 28, 2026	41.73	41.92	38.64	39.20	-3.26	19,649,547	84,063	0.718	0.939
Aug 27, 2026	41.03	42.94	40.76	42.46	+2.43	14,645,397	55,501	0.780	0.936
Aug 26, 2026	41.06	41.91	39.96	40.03	-2.02	12,732,321	39,737	0.774	0.935
Aug 25, 2026	42.08	42.67	40.99	42.05	+0.99	12,289,837	43,590	0.804	0.935
Aug 24, 2026	43.33	43.55	40.96	41.06	-3.80	16,691,595	57,146	0.833	0.935
Aug 21, 2026	42.20	45.46	42.01	44.86	+3.33	19,426,977	92,950	0.815	0.933
Aug 20, 2026	43.44	43.59	40.33	41.53	-1.83	17,042,355	92,754	0.782	0.930
Aug 19, 2026	43.38	44.19	42.16	43.36	-0.76	14,896,175	49,656	0.766	0.929
Aug 18, 2026	44.36	46.46	43.60	44.12	-2.72	16,426,438	54,835	0.793	0.933
Aug 17, 2026	46.01	47.21	44.85	46.84	+0.58	13,755,239	42,993	0.849	0.931
Aug 14, 2026	44.70	47.27	44.36	46.26	+1.28	17,968,377	67,067	0.770	0.931
Aug 13, 2026	44.90	47.95	44.73	44.98	-0.22	20,928,851	72,015	0.817	0.931
Aug 12, 2026	44.64	45.54	42.84	45.20	+1.76	20,508,109	43,961	0.841	0.932
Aug 11, 2026	43.02	44.02	42.18	43.44	+0.91	13,618,278	41,355	0.870	0.932
Aug 10, 2026	43.24	44.20	42.20	42.53	-1.90	16,772,375	50,050	0.894	0.935

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.