IONX Stock Prices

Data as of Nov 13, 2026

Last

9.91

Change

-1.51

Open

10.80

Previous

11.42

High

10.95

Low

9.46

Bid

-

Ask

-

Volume

1,822,450

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

Dec 9, 2025

Impl Vol

181.6%

Hist Vol

209.6%

Opt Volume

364

Open Int

4,898

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 13, 2026	10.80	10.95	9.46	9.91	-1.51	1,822,450	364	1.816	2.096
Nov 12, 2026	12.50	13.31	11.27	11.42	-2.60	1,854,276	194	1.652	2.104
Nov 11, 2026	15.58	15.58	14.01	14.02	-0.78	1,188,677	86	1.725	2.099
Nov 10, 2026	14.49	15.44	14.00	14.80	-0.38	1,048,273	196	1.535	2.099
Nov 9, 2026	13.08	15.95	12.63	15.18	+2.17	1,571,384	1,067	1.666	2.103
Nov 6, 2026	9.90	13.01	9.67	13.01	+4.02	1,880,121	403	1.604	2.098
Nov 5, 2026	10.64	10.92	7.72	8.99	-2.24	2,751,985	435	2.178	2.065
Nov 4, 2026	11.68	12.13	10.40	11.23	-0.42	1,197,772	65	1.600	2.054
Nov 3, 2026	10.87	11.76	10.74	11.65	+1.33	1,065,920	156	1.736	2.063
Nov 2, 2026	11.80	12.35	10.12	10.32	-1.48	1,128,645	101	1.817	2.063
Oct 30, 2026	11.56	12.04	10.55	11.80	-1.39	1,228,894	410	1.631	2.060
Oct 29, 2026	13.14	13.87	12.59	13.19	-0.67	837,453	21	1.554	2.058
Oct 28, 2026	14.47	14.58	13.14	13.86	-0.49	1,117,773	121	1.675	2.061
Oct 27, 2026	12.91	14.56	12.77	14.35	+1.85	867,757	118	1.498	2.071
Oct 26, 2026	12.58	13.13	11.85	12.50	-0.42	830,590	81	1.841	2.067
Oct 23, 2026	12.59	13.15	12.23	12.92	+0.07	447,064	92	1.492	2.067
Oct 22, 2026	12.70	13.88	12.50	12.85	-0.99	1,150,046	71	1.528	2.072
Oct 21, 2026	13.22	14.06	13.06	13.84	+0.82	786,387	67	1.533	2.075
Oct 20, 2026	12.25	13.77	12.17	13.02	+0.38	886,365	63	1.574	2.074
Oct 19, 2026	14.02	14.04	12.25	12.64	-0.45	1,231,801	1,105	1.527	2.076
Oct 16, 2026	14.57	15.25	13.00	13.09	-2.86	1,097,523	245	1.538	2.078
Oct 15, 2026	12.73	15.98	12.28	15.95	+2.46	2,060,074	354	1.443	2.079
Oct 14, 2026	15.30	15.31	13.13	13.49	-3.20	2,110,866	867	1.493	2.076
Oct 13, 2026	17.71	17.93	16.42	16.69	-1.56	1,378,070	427	1.412	2.069
Oct 12, 2026	21.08	21.08	17.85	18.25	-4.09	1,770,472	826	1.430	2.086
Oct 9, 2026	22.53	22.64	21.33	22.34	+0.44	574,718	171	1.145	2.085
Oct 8, 2026	24.41	24.79	21.15	21.90	-2.25	1,251,164	225	1.264	2.087
Oct 7, 2026	25.14	25.25	23.40	24.15	-2.43	1,160,595	164	1.300	2.088
Oct 6, 2026	26.66	29.01	26.15	26.58	+0.38	1,136,337	115	1.300	2.086
Oct 5, 2026	27.14	27.69	25.24	26.20	-0.91	982,842	205	1.316	2.091
Oct 2, 2026	28.95	29.08	26.40	27.11	+0.00	1,075,793	140	1.217	2.094
Oct 1, 2026	27.43	28.84	26.92	27.52	+0.11	819,654	71	1.354	2.102
Sep 30, 2026	27.75	31.61	27.30	27.41	-0.04	1,526,549	112	1.410	2.103
Sep 29, 2026	29.63	29.93	27.23	27.45	-0.82	1,079,387	76	1.485	2.105
Sep 28, 2026	29.50	32.56	28.27	28.27	-1.23	1,632,450	151	1.451	2.107
Sep 25, 2026	28.48	30.88	27.76	29.50	+0.63	1,035,629	95	1.439	2.107
Sep 24, 2026	24.80	29.70	24.38	28.87	+2.87	2,326,368	193	1.505	2.111
Sep 23, 2026	29.90	30.07	24.90	26.00	+2.09	4,146,058	323	1.433	2.109
Sep 22, 2026	23.67	23.98	22.89	23.91	+0.27	671,270	62	1.460	2.109
Sep 21, 2026	23.52	24.11	22.89	23.64	+1.53	958,128	190	1.407	2.109
Sep 18, 2026	23.94	24.11	20.52	22.11	-1.45	1,552,071	235	1.265	2.111
Sep 17, 2026	21.44	24.02	21.15	23.56	+3.73	1,562,132	328	1.376	2.110
Sep 16, 2026	20.01	20.69	18.97	19.83	-0.21	939,795	82	1.402	2.105
Sep 15, 2026	19.26	21.25	19.20	20.04	-0.57	847,540	39	1.372	2.108
Sep 14, 2026	18.03	21.70	18.01	20.61	+0.79	1,258,321	138	1.601	2.111
Sep 11, 2026	20.11	21.09	19.38	19.82	-0.14	1,071,365	61	1.384	2.134
Sep 10, 2026	20.48	21.65	19.91	19.96	-1.47	830,328	91	1.448	2.138
Sep 9, 2026	23.00	23.54	21.41	21.43	-2.85	1,612,296	140	1.531	2.137
Sep 8, 2026	26.33	28.86	23.07	24.28	+0.00	2,456,351	1,500	1.613	2.137
Sep 4, 2026	22.51	23.38	22.42	23.11	+0.41	767,642	119	1.420	2.134
Sep 3, 2026	21.41	23.46	21.40	22.70	+1.57	1,010,843	114	1.462	2.134
Sep 2, 2026	20.78	21.79	20.16	21.13	-0.25	1,024,421	63	1.452	2.135
Sep 1, 2026	21.48	23.00	21.10	21.38	-1.66	746,746	140	1.409	2.135
Aug 31, 2026	22.51	24.59	22.16	23.04	+0.06	712,122	126	1.356	2.138
Aug 28, 2026	26.38	26.38	22.33	22.98	-4.21	1,154,095	165	1.393	2.138
Aug 27, 2026	25.64	27.84	25.23	27.19	+2.81	892,603	94	1.557	2.133
Aug 26, 2026	25.77	26.75	24.24	24.38	-2.54	940,898	78	1.450	2.130
Aug 25, 2026	27.03	27.72	25.71	26.92	+1.19	778,858	160	1.595	2.130
Aug 24, 2026	28.79	29.18	25.69	25.73	-5.09	695,347	58	1.556	2.131
Aug 21, 2026	27.50	31.77	27.50	30.82	+4.07	956,131	314	1.588	2.127
Aug 20, 2026	29.46	29.61	25.20	26.75	-2.51	717,057	147	1.620	2.122
Aug 19, 2026	29.08	30.36	27.72	29.26	-1.05	466,250	145	0.000	2.120
Aug 18, 2026	30.76	33.79	29.81	30.31	-4.04	500,106	49	1.650	2.128
Aug 17, 2026	33.32	34.90	31.59	34.35	+0.74	451,183	104	1.664	2.124
Aug 14, 2026	31.68	35.00	31.05	33.61	+1.88	597,285	65	1.469	2.125
Aug 13, 2026	31.65	36.01	31.48	31.73	-0.39	876,047	118	1.634	2.124

Dividend History

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

Split History

Split Date	Factor	Announced
Dec 9, 2025	2.000	-