Dark

LUNR20270115C27
LUNR Jan 15 2027 27.00 Call (LUNR270115C00027000)
option OPRA

EOD

Jul 20, 2026

1.65-7.821%(-0.14)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.7800	1.7800	1.6500	1.6500	-7.821%	19	818	0.000%
2026-07-17	1.7800	1.7900	1.7800	1.7900	+11.875%	4	818	-7.821%
2026-07-16	1.7000	1.7000	1.6000	1.6000	-23.077%	11	820	+3.125%
2026-07-14	2.0800	2.0800	2.0800	2.0800	-15.102%	2	831	-20.673%
2026-07-13	2.4500	2.4500	2.4500	2.4500	-3.543%	4	831	-32.653%
2026-07-10	2.7000	2.7000	2.5400	2.5400	-15.333%	22	835	-35.039%
2026-07-09	3.0000	3.0000	3.0000	3.0000	+3.806%	7	835	-45.000%
2026-07-08	3.3500	3.3500	2.8900	2.8900	-21.892%	12	828	-42.907%
2026-07-07	3.5800	3.7000	3.5800	3.7000	-5.128%	21	824	-55.405%
2026-07-06	3.9000	3.9000	3.9000	3.9000	-8.879%	1	834	-57.692%
2026-07-02	4.4000	4.4000	4.2800	4.2800	-14.056%	6	834	-61.449%
2026-07-01	5.5000	5.5000	4.9500	4.9800	-2.353%	11	834	-66.867%
2026-06-30	5.0500	5.2000	4.8000	5.1000	+4.508%	13	840	-67.647%
2026-06-29	4.6300	4.8800	4.6300	4.8800	+6.087%	4	835	-66.189%
2026-06-26	4.5500	4.6000	4.5500	4.6000	+17.949%	2	833	-64.130%
2026-06-25	3.7000	3.9700	3.6000	3.9000	-6.024%	33	831	-57.692%
2026-06-24	4.5000	4.5000	4.0000	4.1500	-18.627%	10	828	-60.241%
2026-06-23	5.4000	5.4000	5.1000	5.1000	-0.971%	7	822	-67.647%
2026-06-22	5.8600	5.8600	5.1000	5.1500	-13.445%	11	822	-67.961%
2026-06-18	5.7000	5.9500	5.7000	5.9500	-15.363%	41	820	-72.269%
2026-06-17	7.1500	7.1500	6.8500	7.0300	+0.285%	4	820	-76.529%
2026-06-16	7.1500	7.1500	6.8000	7.0100	-21.236%	4	820	-76.462%
2026-06-15	9.2000	9.2000	8.9000	8.9000	-6.806%	28	820	-81.461%
2026-06-12	10.3000	10.3000	9.5500	9.5500	-20.084%	13	820	-82.723%
2026-06-11	11.9900	11.9900	11.9000	11.9500	+23.196%	5	808	-86.192%
2026-06-10	10.0000	10.2000	9.7000	9.7000	-6.280%	13	808	-82.990%
2026-06-09	10.5000	10.5000	9.9000	10.3500	-10.622%	9	801	-84.058%
2026-06-05	12.2500	12.2500	11.5800	11.5800	-21.915%	2	799	-85.751%
2026-06-03	14.8300	14.8300	14.8300	14.8300	-23.949%	3	801	-88.874%
2026-06-02	19.5000	19.5000	19.5000	19.5000	-21.498%	1	801	-91.538%
2026-05-28	21.9800	24.8400	21.9800	24.8400	+28.372%	5	801	-93.357%
2026-05-27	18.2500	20.1600	18.2500	19.3500	+33.448%	10	801	-91.473%
2026-05-26	23.1200	23.2500	12.5500	14.5000	-17.614%	56	801	-88.621%
2026-05-22	16.3000	17.6000	16.3000	17.6000	+20.465%	10	832	-90.625%
2026-05-21	14.9000	14.9000	14.6100	14.6100	+3.544%	2	833	-88.706%
2026-05-20	14.1800	14.1800	14.1100	14.1100	-2.353%	7	833	-88.306%
2026-05-19	14.5000	14.5000	14.4500	14.4500	-9.404%	8	841	-88.581%
2026-05-18	15.9500	15.9500	15.9500	15.9500	+7.407%	1	841	-89.655%
2026-05-15	14.8500	14.8500	14.8500	14.8500	-1.525%	1	841	-88.889%
2026-05-14	15.1500	15.4800	15.0800	15.0800	-2.078%	3	842	-89.058%
2026-05-13	15.4000	15.9200	15.4000	15.4000	+27.063%	22	832	-89.286%
2026-05-12	12.3500	12.8000	12.1200	12.1200	-8.597%	325	832	-86.386%
2026-05-11	12.9700	13.2600	12.9700	13.2600	+25.094%	31	832	-87.557%
2026-05-08	8.0000	10.7600	8.0000	10.6000	+57.037%	660	947	-84.434%
2026-05-07	7.6000	7.6800	6.7500	6.7500	-19.162%	38	508	-75.556%
2026-05-06	8.3500	8.3500	8.3500	8.3500	+22.794%	7	528	-80.240%
2026-05-05	7.1900	7.2000	6.8000	6.8000	-3.546%	7	535	-75.735%
2026-05-04	7.6000	7.6000	7.0500	7.0500	-5.496%	17	536	-76.596%
2026-05-01	7.4600	7.4600	7.4600	7.4600	-3.368%	2	535	-77.882%
2026-04-30	8.2500	8.4300	7.5500	7.7200	+8.732%	14	535	-78.627%
2026-04-29	7.4700	7.4700	7.0800	7.1000	-13.625%	84	533	-76.761%
2026-04-28	8.0300	8.2200	8.0300	8.2200	-6.271%	4	505	-79.927%
2026-04-27	8.2500	8.7700	7.8700	8.7700	+5.663%	115	505	-81.186%
2026-04-24	8.5000	8.8000	8.2500	8.3000	-13.990%	18	582	-80.120%
2026-04-23	10.5000	10.5000	9.2500	9.6500	-15.351%	22	581	-82.902%
2026-04-22	12.0000	12.0000	10.8000	11.4000	+14.000%	53	571	-85.526%
2026-04-21	10.8000	10.8000	10.0000	10.0000	+1.112%	27	590	-83.500%
2026-04-20	10.0000	11.5500	9.8900	9.8900	-2.176%	40	590	-83.316%
2026-04-17	9.6500	10.3000	9.6500	10.1100	+8.710%	29	586	-83.680%
2026-04-16	8.0000	9.3000	8.0000	9.3000	+27.747%	22	595	-82.258%
2026-04-14	7.5000	7.5000	7.1000	7.2800	-13.333%	101	593	-77.335%
2026-04-13	7.7000	8.6100	7.3500	8.4000	+24.629%	18	586	-80.357%
2026-04-10	6.5000	6.7400	6.5000	6.7400	+0.597%	8	580	-75.519%
2026-04-09	7.0300	7.0300	6.7000	6.7000	-5.634%	12	577	-75.373%
2026-04-08	7.6000	7.6000	7.1000	7.1000	-1.389%	92	570	-76.761%
2026-04-07	7.2000	7.2000	7.2000	7.2000	-5.263%	20	478	-77.083%
2026-04-06	7.2000	7.6300	7.2000	7.6000	+2.703%	10	498	-78.289%
2026-04-02	5.0000	7.7000	5.0000	7.4000	+39.623%	42	531	-77.703%
2026-04-01	4.8400	5.5000	4.8400	5.3000	+14.224%	16	531	-68.868%
2026-03-31	3.9600	4.6900	3.9600	4.6400	+28.889%	109	530	-64.440%
2026-03-30	3.9100	3.9300	3.6000	3.6000	-14.489%	171	521	-54.167%
2026-03-27	4.3700	4.3700	4.2100	4.2100	-6.444%	51	490	-60.808%
2026-03-24	5.4000	5.4000	4.3200	4.5000	-15.888%	65	439	-63.333%
2026-03-23	4.0200	5.3900	4.0200	5.3500	+18.889%	55	408	-69.159%
2026-03-20	4.5000	4.5000	4.5000	4.5000	+4.651%	5	361	-63.333%
2026-03-19	4.3500	4.3500	4.3000	4.3000	-0.922%	6	356	-61.628%
2026-03-18	4.3400	4.3400	4.3400	4.3400	-2.472%	4	351	-61.982%
2026-03-17	4.4500	4.4500	4.4500	4.4500	+17.105%	3	351	-62.921%
2026-03-16	3.8000	3.8000	3.8000	3.8000	-19.149%	4	350	-56.579%
2026-03-11	4.0000	4.7000	4.0000	4.7000	+9.557%	3	346	-64.894%
2026-03-09	4.2900	4.2900	4.2900	4.2900	-14.200%	1	346	-61.538%
2026-03-05	5.0000	5.0000	5.0000	5.0000	+29.870%	1	348	-67.000%
2026-02-27	4.3000	4.3000	3.8500	3.8500	-8.333%	3	347	-57.143%
2026-02-25	4.4700	4.4700	3.0000	4.2000	-19.075%	4	348	-60.714%
2026-02-23	5.1900	5.1900	5.1900	5.1900	+19.861%	1	348	-68.208%
2026-02-12	4.3300	4.3300	4.3300	4.3300	-27.833%	3	349	-61.894%
2026-02-09	6.3000	6.3000	6.0000	6.0000	+13.208%	235	349	-72.500%
2026-02-06	4.1500	5.3000	4.1000	5.3000	+55.882%	119	499	-68.868%
2026-02-05	3.5600	3.5600	3.4000	3.4000	-24.444%	6	384	-51.471%
2026-02-04	4.5000	4.5000	4.5000	4.5000	-6.250%	6	384	-63.333%
2026-02-02	4.8000	4.8000	4.8000	4.8000	-23.810%	1	378	-65.625%
2026-01-30	6.3000	6.3000	6.3000	6.3000	-21.250%	2	377	-73.810%
2026-01-28	7.1000	8.0000	7.1000	8.0000	+29.032%	8	375	-79.375%
2026-01-27	5.8200	6.2000	5.8200	6.2000	+24.000%	6	379	-73.387%
2026-01-26	5.0000	5.0000	5.0000	5.0000	-22.720%	1	384	-67.000%
2026-01-23	6.5000	6.5000	6.4700	6.4700	-4.853%	4	383	-74.498%
2026-01-20	6.5300	8.0500	6.5300	6.8000	-3.955%	41	383	-75.735%
2026-01-16	5.9100	7.3200	5.9100	7.0800	+1.871%	99	364	-76.695%
2026-01-15	5.7800	6.9500	5.7800	6.9500	+19.828%	3	364	-76.259%
2026-01-14	5.8000	5.8000	5.8000	5.8000	+16.000%	5	363	-71.552%
2026-01-13	4.7500	5.0000	4.7500	5.0000	-6.542%	11	363	-67.000%
2026-01-12	5.6700	5.6700	5.3500	5.3500	-11.130%	2	362	-69.159%
2026-01-08	5.7500	6.0200	5.7500	6.0200	+13.371%	9	361	-72.591%
2026-01-06	5.3100	5.3100	5.3100	5.3100	-4.496%	1	352	-68.927%
2026-01-05	5.0800	5.5600	5.0800	5.5600	+13.469%	201	352	-70.324%
2026-01-02	4.9900	4.9900	4.9000	4.9000	+9.620%	5	224	-66.327%
2025-12-31	4.4000	4.6000	4.4000	4.4700	-0.667%	16	229	-63.087%
2025-12-30	4.5000	4.5000	4.5000	4.5000	0.000%	1	229	-63.333%
2025-12-23	4.5000	4.5000	4.5000	4.5000	+38.462%	1	229	-63.333%
2025-12-19	3.5100	3.5100	3.2500	3.2500	+51.869%	6	228	-49.231%
2025-12-16	2.1400	2.1400	2.1400	2.1400	-32.063%	1	233	-22.897%
2025-12-12	3.1500	3.1500	3.1500	3.1500	+18.868%	1	234	-47.619%
2025-12-10	2.6500	2.6500	2.6500	2.6500	+3.922%	1	234	-37.736%
2025-12-09	2.6000	2.6000	2.5500	2.5500	+2.000%	22	233	-35.294%
2025-12-08	2.5000	2.5000	2.5000	2.5000	+9.170%	1	253	-34.000%
2025-12-04	1.9100	2.2900	1.9000	2.2900	+83.200%	7	254	-27.948%
2025-11-20	1.2400	1.2500	1.2400	1.2500	-30.168%	30	251	+32.000%
2025-11-18	1.7900	1.7900	1.7900	1.7900	-0.556%	1	251	-7.821%
2025-11-11	1.8000	1.8000	1.8000	1.8000	-48.571%	1	251	-8.333%
2025-10-28	3.5000	3.5000	3.5000	3.5000	+2.941%	1	251	-52.857%
2025-10-20	3.2200	3.4000	3.2100	3.4000	-16.049%	6	251	-51.471%
2025-10-14	3.6700	4.3000	3.6700	4.0500	+14.085%	15	249	-59.259%
2025-10-10	3.5400	3.5500	3.5400	3.5500	+26.335%	6	257	-53.521%
2025-10-07	2.8000	2.8100	2.8000	2.8100	-4.096%	11	274	-41.281%
2025-10-06	2.6300	2.9300	2.6300	2.9300	+26.840%	48	274	-43.686%
2025-10-03	2.3100	2.3100	2.3100	2.3100	-5.714%	2	258	-28.571%
2025-10-02	2.4500	2.4500	2.4500	2.4500	+5.150%	10	259	-32.653%
2025-10-01	2.2500	2.3300	2.2500	2.3300	+30.899%	6	249	-29.185%
2025-09-26	1.7800	1.7800	1.7800	1.7800	-3.261%	1	249	-7.303%
2025-09-25	1.8200	1.8400	1.8200	1.8400	+6.358%	2	249	-10.326%
2025-09-24	1.7400	1.7800	1.7300	1.7300	-1.705%	12	250	-4.624%
2025-09-23	1.7200	1.7600	1.7200	1.7600	+23.077%	6	245	-6.250%
2025-09-22	1.3400	1.4300	1.3400	1.4300	+10.000%	5	240	+15.385%
2025-09-19	1.2000	1.3000	1.2000	1.3000	+5.691%	6	240	+26.923%
2025-09-18	1.2300	1.2300	1.2300	1.2300	+13.889%	3	235	+34.146%
2025-09-17	1.0800	1.0800	1.0800	1.0800	-0.917%	5	238	+52.778%
2025-09-16	1.0900	1.0900	1.0900	1.0900	+9.000%	3	233	+51.376%
2025-09-12	1.0000	1.0000	1.0000	1.0000	+23.457%	5	233	+65.000%
2025-09-08	0.8100	0.8100	0.8100	0.8100	-5.814%	1	228	+103.704%
2025-09-05	0.8600	0.8600	0.8600	0.8600	-1.149%	1	227	+91.860%
2025-09-04	0.8700	0.8700	0.8700	0.8700	-17.143%	1	226	+89.655%
2025-08-27	1.1100	1.1100	1.0500	1.0500	-0.943%	23	226	+57.143%
2025-08-26	1.0600	1.0600	1.0600	1.0600	-7.018%	1	216	+55.660%
2025-08-25	1.2000	1.2000	1.1400	1.1400	-4.202%	13	216	+44.737%
2025-08-22	1.2000	1.2000	1.1600	1.1900	+10.185%	44	204	+38.655%
2025-08-21	1.0800	1.0800	1.0800	1.0800	0.000%	4	189	+52.778%
2025-08-20	1.0800	1.0800	1.0800	1.0800	-5.263%	1	189	+52.778%
2025-08-19	1.1400	1.1400	1.1400	1.1400	-1.724%	1	188	+44.737%
2025-08-15	1.2200	1.2200	1.1600	1.1600	-42.000%	18	188	+42.241%
2025-08-06	2.0000	2.0000	2.0000	2.0000	+17.647%	1	180	-17.500%
2025-08-04	1.7100	1.7100	1.7000	1.7000	-46.032%	4	180	-2.941%
2025-07-28	3.1500	3.1500	3.1500	3.1500	+11.307%	1	179	-47.619%
2025-07-24	2.8300	2.8300	2.8300	2.8300	+44.388%	1	180	-41.696%
2025-07-22	1.9600	1.9600	1.9600	1.9600	-21.912%	5	180	-15.816%
2025-07-18	2.5100	2.5100	2.5100	2.5100	+29.381%	3	177	-34.263%
2025-07-16	1.9400	1.9400	1.9400	1.9400	-13.004%	2	177	-14.948%
2025-07-10	2.2300	2.2300	2.2300	2.2300	+6.190%	1	175	-26.009%
2025-06-27	2.1000	2.1000	2.1000	2.1000	+12.903%	3	178	-21.429%
2025-06-26	1.8600	1.8600	1.8600	1.8600	-4.615%	5	178	-11.290%
2025-06-24	1.9500	1.9500	1.9500	1.9500	+12.717%	5	176	-15.385%
2025-06-23	1.7400	1.7400	1.7100	1.7300	-6.486%	37	176	-4.624%
2025-06-20	1.8900	1.8900	1.8500	1.8500	-8.867%	6	176	-10.811%
2025-06-16	1.8300	2.0300	1.8300	2.0300	+1.500%	4	174	-18.719%
2025-06-13	1.9000	2.0700	1.9000	2.0000	-9.502%	18	174	-17.500%
2025-06-12	2.2100	2.2100	2.2100	2.2100	+0.455%	3	178	-25.339%
2025-06-11	2.2000	2.2000	2.2000	2.2000	-16.350%	1	177	-25.000%
2025-06-09	2.6300	2.6300	2.6300	2.6300	+27.053%	1	177	-37.262%
2025-06-03	2.0700	2.0700	2.0700	2.0700	-8.000%	4	177	-20.290%
2025-06-02	2.2500	2.2500	2.2500	2.2500	-20.213%	1	173	-26.667%
2025-05-28	2.8200	2.8200	2.8200	2.8200	+12.800%	2	172	-41.489%
2025-05-20	2.5000	2.5000	2.5000	2.5000	-3.846%	10	172	-34.000%
2025-05-16	2.8400	2.9100	2.4500	2.6000	-3.346%	18	172	-36.538%
2025-05-14	2.7300	2.7300	2.6900	2.6900	+3.462%	5	171	-38.662%
2025-05-13	2.7500	2.7500	2.6000	2.6000	+30.000%	112	167	-36.538%
2025-05-07	2.0000	2.0000	2.0000	2.0000	+15.607%	1	57	-17.500%
2025-05-02	1.7300	1.7300	1.7300	1.7300	+34.109%	4	56	-4.624%
2025-04-30	1.2900	1.2900	1.2900	1.2900	-11.034%	2	57	+27.907%
2025-04-24	1.4500	1.4500	1.4500	1.4500	+2.113%	1	57	+13.793%
2025-04-09	1.4200	1.4200	1.4200	1.4200	+29.091%	1	57	+16.197%
2025-04-07	1.1000	1.1000	1.1000	1.1000	+15.789%	1	56	+50.000%
2025-04-04	0.9500	0.9500	0.9500	0.9500	-41.358%	32	57	+73.684%
2025-03-26	1.8800	1.8800	1.6200	1.6200	-13.830%	9	57	+1.852%
2025-03-25	1.8800	1.8800	1.8800	1.8800	+17.500%	1	55	-12.234%
2025-03-24	1.6000	1.6000	1.6000	1.6000	+14.286%	8	54	+3.125%
2025-03-17	1.3100	1.6700	1.3100	1.4000	+35.922%	5	46	+17.857%
2025-03-13	1.0300	1.0300	1.0300	1.0300	-3.738%	1	44	+60.194%
2025-03-10	1.0200	1.0700	1.0100	1.0700	-43.085%	9	44	+54.206%
2025-03-07	1.9000	1.9000	1.8800	1.8800	-44.706%	26	42	-12.234%
2025-03-06	3.4000	3.4000	3.4000	3.4000	-15.000%	1	31	-51.471%
2025-03-03	4.8500	4.8500	4.0000	4.0000	-32.773%	14	31	-58.750%
2025-02-27	5.9500	5.9500	5.9500	5.9500	-6.299%	1	31	-72.269%
2025-02-26	6.3500	6.3500	6.3500	6.3500	+10.435%	5	31	-74.016%
2025-02-25	5.7500	5.7500	5.7500	5.7500	-39.474%	1	26	-71.304%
2025-02-19	9.5000	9.5000	9.5000	9.5000	0.000%	1	27	-82.632%
2025-02-18	9.5000	9.5000	9.5000	9.5000	+29.252%	1	27	-82.632%
2025-02-11	7.9300	7.9300	7.3000	7.3500	-7.547%	8	26	-77.551%
2025-02-10	7.9500	7.9500	7.9500	7.9500	+2.054%	1	19	-79.245%
2025-02-06	7.7900	7.7900	7.7900	7.7900	-8.353%	16	19	-78.819%
2025-02-05	8.4600	8.5000	8.4600	8.5000	-9.862%	2	33	-80.588%
2025-02-04	9.4300	9.4300	9.4300	9.4300	+2.167%	3	32	-82.503%
2025-01-29	9.2300	9.2300	9.2300	9.2300	+13.951%	1	32	-82.124%
2025-01-28	9.1500	9.1500	8.1000	8.1000	-11.957%	2	33	-79.630%
2025-01-27	9.2400	9.2400	9.2000	9.2000	-3.564%	2	32	-82.065%
2025-01-23	9.6000	9.6000	9.5400	9.5400	-4.790%	4	33	-82.704%
2025-01-22	9.4800	10.0800	9.4800	10.0200	+1.623%	6	31	-83.533%
2025-01-21	9.8600	9.8600	9.8600	9.8600	+60.325%	18	8	-83.266%
2025-01-15	6.1500	6.1500	6.1500	6.1500	-0.806%	3	8	-73.171%
2025-01-13	6.1500	6.4000	5.9500	6.2000	-14.365%	5	7	-73.387%
2025-01-10	7.2400	7.2400	7.2400	7.2400	-3.467%	2	6	-77.210%
2025-01-08	7.7000	7.7000	7.5000	7.5000	-11.765%	2	6	-78.000%
2025-01-07	8.5000	8.5000	8.5000	8.5000	-10.053%	2	6	-80.588%
2025-01-03	9.6600	9.6600	9.4500	9.4500	-1.357%	6	4	-82.540%
2025-01-02	9.5800	9.5800	9.5800	9.5800	+20.503%	2	3	-82.777%
2024-12-30	7.9500	7.9500	7.9500	7.9500	0.000%	1	1	-79.245%

.dark-mode .jBc7GH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jBc7GH{ color: #333333; background-color: white; border: 2px solid #333333; }LUNR20270115C27LUNR Jan 15 2027 27.00 Call (LUNR270115C00027000)option OPRA

LUNR20270115C27
LUNR Jan 15 2027 27.00 Call (LUNR270115C00027000)
option OPRA