Dark

LUNR20270115C32
LUNR Jan 15 2027 32.00 Call (LUNR270115C00032000)
option OPRA

EOD

Jul 23, 2026

1.26-13.103%(-0.19)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.3000	1.3000	1.2600	1.2600	-13.103%	34	3,273	0.000%
2026-07-22	1.4500	1.4500	1.4500	1.4500	-3.333%	2	3,262	-13.103%
2026-07-21	1.3500	1.5300	1.3500	1.5000	+20.000%	110	3,260	-16.000%
2026-07-17	1.1500	1.3800	1.1500	1.2500	-25.595%	66	3,271	+0.800%
2026-07-15	1.6300	1.6800	1.6300	1.6800	-0.592%	211	3,287	-25.000%
2026-07-14	1.8700	1.8700	1.6900	1.6900	-13.333%	2	3,334	-25.444%
2026-07-10	2.0000	2.0000	1.9500	1.9500	-13.333%	2	3,334	-35.385%
2026-07-08	2.7000	2.7000	2.2500	2.2500	-16.357%	6	3,335	-44.000%
2026-07-07	2.6900	2.6900	2.6900	2.6900	-14.603%	8	3,330	-53.160%
2026-07-06	3.1500	3.1500	3.1500	3.1500	-7.353%	3	3,338	-60.000%
2026-07-02	3.7500	4.1000	3.4000	3.4000	-22.727%	8	3,333	-62.941%
2026-07-01	4.4000	4.4000	4.4000	4.4000	+49.153%	1	3,333	-71.364%
2026-06-25	2.9500	2.9500	2.9500	2.9500	-7.813%	10	3,333	-57.288%
2026-06-24	3.4000	3.4000	3.2000	3.2000	-30.435%	4	3,323	-60.625%
2026-06-22	4.1800	4.6000	4.1800	4.6000	-14.815%	3	3,323	-72.609%
2026-06-18	4.8000	5.4000	4.8000	5.4000	-7.850%	16	3,314	-76.667%
2026-06-17	5.8300	5.8600	5.7000	5.8600	+1.034%	6	3,314	-78.498%
2026-06-16	6.1000	6.1000	5.8000	5.8000	-23.179%	13	3,314	-78.276%
2026-06-15	7.4500	7.6300	7.4000	7.5500	-12.717%	19	3,318	-83.311%
2026-06-12	10.3000	10.3000	7.9000	8.6500	-21.364%	16	3,301	-85.434%
2026-06-11	9.6600	11.0000	9.6600	11.0000	+32.690%	11	3,296	-88.545%
2026-06-10	8.2900	8.2900	8.2900	8.2900	-13.194%	1	3,295	-84.801%
2026-06-09	10.5000	10.5000	9.5500	9.5500	-6.373%	2	3,294	-86.806%
2026-06-08	10.7500	10.8000	10.2000	10.2000	-2.765%	12	3,293	-87.647%
2026-06-05	10.4900	10.4900	10.4900	10.4900	-23.986%	1	3,293	-87.989%
2026-06-04	13.8000	13.8000	13.8000	13.8000	+2.985%	1	3,294	-90.870%
2026-06-03	16.5000	16.5000	12.8500	13.4000	-25.348%	52	3,294	-90.597%
2026-06-02	17.9500	17.9500	17.9500	17.9500	+7.485%	1	3,293	-92.981%
2026-05-29	18.1500	18.1500	16.7000	16.7000	-25.778%	152	3,293	-92.455%
2026-05-28	20.3500	22.5000	20.3500	22.5000	+30.133%	851	3,333	-94.400%
2026-05-27	14.0500	17.5500	14.0500	17.2900	+27.601%	8	3,593	-92.713%
2026-05-26	20.1500	21.1500	11.9500	13.5500	-12.298%	285	3,595	-90.701%
2026-05-22	15.5000	15.5000	14.6000	15.4500	+20.703%	9	3,821	-91.845%
2026-05-21	11.7200	12.8000	11.7200	12.8000	+5.785%	3	3,823	-90.156%
2026-05-20	11.3300	12.1000	10.4500	12.1000	+7.556%	10	3,823	-89.587%
2026-05-19	11.2500	11.2500	11.2500	11.2500	-7.787%	1	3,825	-88.800%
2026-05-18	12.2000	12.2000	12.2000	12.2000	-3.557%	4	3,825	-89.672%
2026-05-15	14.9200	14.9200	12.5000	12.6500	-4.959%	38	3,825	-90.040%
2026-05-14	10.9500	13.8800	10.9500	13.3100	-2.132%	24	3,837	-90.533%
2026-05-13	12.2000	13.8500	11.9500	13.6000	+25.926%	7	3,839	-90.735%
2026-05-12	10.1000	11.5500	10.1000	10.8000	-8.861%	9	3,839	-88.333%
2026-05-11	9.4500	11.8500	9.4500	11.8500	+38.596%	1,854	3,839	-89.367%
2026-05-08	7.8200	8.5500	7.8200	8.5500	+58.333%	1,359	3,176	-85.263%
2026-05-07	5.9000	6.2000	5.3500	5.4000	-20.000%	96	2,312	-76.667%
2026-05-06	6.8500	6.8500	6.5400	6.7500	+7.656%	154	2,292	-81.333%
2026-05-04	6.2700	6.2700	6.2700	6.2700	-3.538%	15	2,265	-79.904%
2026-05-01	5.8000	6.5000	5.8000	6.5000	+0.464%	8	2,285	-80.615%
2026-04-30	6.4700	6.4700	6.4700	6.4700	+15.536%	20	2,285	-80.526%
2026-04-29	5.6000	5.6000	5.6000	5.6000	-11.811%	5	2,265	-77.500%
2026-04-28	6.9300	6.9300	6.3500	6.3500	-4.940%	10	2,265	-80.157%
2026-04-27	7.0000	7.0000	6.6800	6.6800	-8.493%	2	2,265	-81.138%
2026-04-24	7.2900	7.3000	7.2900	7.3000	-8.750%	6	2,265	-82.740%
2026-04-23	8.9700	8.9700	8.0000	8.0000	-17.780%	34	2,265	-84.250%
2026-04-22	10.6100	10.6100	9.7300	9.7300	+10.694%	58	2,255	-87.050%
2026-04-17	8.7900	8.7900	8.7900	8.7900	+13.713%	1	2,310	-85.666%
2026-04-16	7.2900	7.7300	7.2900	7.7300	+28.833%	13	2,309	-83.700%
2026-04-15	6.0000	6.0000	6.0000	6.0000	-4.306%	50	2,298	-79.000%
2026-04-14	6.2700	6.2700	6.2700	6.2700	-8.199%	1	2,298	-79.904%
2026-04-13	6.8300	6.8300	6.8300	6.8300	+6.552%	1	2,298	-81.552%
2026-04-10	5.6600	6.6600	5.6600	6.4100	+15.913%	44	2,298	-80.343%
2026-04-09	6.1800	6.1800	5.5300	5.5300	-10.081%	2	2,297	-77.215%
2026-04-06	6.1500	6.1500	6.1500	6.1500	-1.125%	2	2,296	-79.512%
2026-04-02	5.3500	6.4200	5.3500	6.2200	+38.222%	35	2,295	-79.743%
2026-04-01	4.1000	4.5000	4.1000	4.5000	+16.883%	3	2,295	-72.000%
2026-03-31	3.1900	3.8500	3.1900	3.8500	+30.068%	105	2,295	-67.273%
2026-03-30	3.2000	3.2100	2.7900	2.9600	-17.087%	173	2,354	-57.432%
2026-03-27	3.5700	3.5700	3.5700	3.5700	-28.600%	2	2,317	-64.706%
2026-03-25	4.5000	5.0000	4.5000	5.0000	+11.111%	23	2,317	-74.800%
2026-03-23	5.6500	5.6500	3.9000	4.5000	+20.000%	23	2,317	-72.000%
2026-03-20	4.0000	4.0000	3.7500	3.7500	+7.143%	3	2,312	-66.400%
2026-03-17	3.5000	3.5000	3.5000	3.5000	-10.256%	1	2,309	-64.000%
2026-03-11	4.0000	4.0000	3.9000	3.9000	+8.333%	3	2,310	-67.692%
2026-03-10	3.6000	3.6000	3.6000	3.6000	0.000%	1	2,310	-65.000%
2026-03-05	3.9000	3.9000	3.6000	3.6000	-18.182%	7	2,311	-65.000%
2026-03-04	4.4000	4.4000	4.4000	4.4000	+33.333%	1	2,311	-71.364%
2026-02-25	3.3000	3.3000	3.3000	3.3000	-25.339%	1	2,312	-61.818%
2026-02-23	3.3200	4.4200	3.3200	4.4200	+5.238%	7	2,312	-71.493%
2026-02-20	4.2000	4.2000	4.2000	4.2000	+2.439%	15	2,308	-70.000%
2026-02-19	4.1000	4.1000	4.1000	4.1000	-6.818%	8	2,308	-69.268%
2026-02-18	4.2000	4.5500	4.2000	4.4000	+19.565%	5	2,308	-71.364%
2026-02-17	3.6800	3.6800	3.6800	3.6800	+2.222%	1	2,306	-65.761%
2026-02-13	3.6000	3.6000	3.6000	3.6000	+2.857%	1	2,305	-65.000%
2026-02-12	3.5000	3.5000	3.5000	3.5000	-8.377%	10	2,305	-64.000%
2026-02-04	4.4000	4.4000	3.8200	3.8200	-37.886%	8	2,305	-67.016%
2026-01-28	6.2000	6.5000	6.1500	6.1500	+16.038%	163	2,305	-79.512%
2026-01-27	4.5000	5.3000	4.5000	5.3000	+20.455%	19	2,210	-76.226%
2026-01-26	5.1500	5.1500	4.2000	4.4000	-15.385%	3	2,192	-71.364%
2026-01-23	5.8000	5.8000	5.2000	5.2000	+8.333%	9	2,193	-75.769%
2026-01-21	5.4100	5.4100	4.8000	4.8000	-20.000%	3	2,199	-73.750%
2026-01-20	5.9500	6.0000	5.9500	6.0000	-4.762%	3	2,197	-79.000%
2026-01-16	6.2000	6.4000	6.2000	6.3000	+26.000%	125	2,101	-80.000%
2026-01-15	5.0000	5.0000	5.0000	5.0000	+14.416%	1	2,101	-74.800%
2026-01-14	4.6000	4.6000	4.3700	4.3700	-8.000%	5	2,101	-71.167%
2026-01-12	4.6300	4.7500	4.4400	4.7500	-5.000%	5	2,101	-73.474%
2026-01-09	4.0500	5.0000	4.0500	5.0000	+8.696%	5	2,100	-74.800%
2026-01-05	4.6000	4.6000	4.6000	4.6000	+2.222%	15	2,114	-72.609%
2026-01-02	3.4200	4.5000	3.4200	4.5000	+28.571%	188	2,114	-72.000%
2025-12-31	3.5000	3.5000	3.5000	3.5000	-16.667%	1	1,978	-64.000%
2025-12-24	4.2000	4.2000	4.2000	4.2000	+9.661%	15	1,978	-70.000%
2025-12-23	4.2000	4.2000	3.8300	3.8300	+2.133%	36	1,978	-67.102%
2025-12-22	3.3000	4.1500	3.2100	3.7500	+20.968%	63	2,014	-66.400%
2025-12-19	2.9500	3.1500	2.9500	3.1000	+72.222%	20	1,964	-59.355%
2025-12-16	1.8000	1.8000	1.8000	1.8000	-31.298%	4	1,961	-30.000%
2025-12-12	2.6200	2.6200	2.6200	2.6200	+22.430%	1	1,961	-51.908%
2025-12-05	2.1400	2.1400	2.1400	2.1400	+25.882%	2	1,961	-41.121%
2025-12-04	1.7000	1.7000	1.7000	1.7000	+21.429%	16	1,959	-25.882%
2025-11-17	1.4000	1.4000	1.4000	1.4000	-9.091%	1	1,943	-10.000%
2025-11-07	1.5300	1.5400	1.1600	1.5400	-42.537%	40	1,943	-18.182%
2025-10-29	2.6800	2.6800	2.6800	2.6800	+27.619%	1	1,943	-52.985%
2025-10-22	2.1000	2.1000	2.1000	2.1000	-25.532%	1	1,942	-40.000%
2025-10-21	2.8200	2.8200	2.8200	2.8200	-23.784%	40	1,942	-55.319%
2025-10-20	3.7000	3.7000	3.7000	3.7000	+12.121%	4	1,902	-65.946%
2025-10-16	3.3000	3.3000	3.3000	3.3000	-3.226%	3	1,902	-61.818%
2025-10-14	2.8000	3.5000	2.7900	3.4100	+26.296%	1,380	1,902	-63.050%
2025-10-13	3.0700	3.0700	2.7000	2.7000	-17.178%	3	783	-53.333%
2025-10-10	2.8700	3.2600	2.8700	3.2600	+18.545%	3	785	-61.350%
2025-10-09	2.5800	2.7500	2.5800	2.7500	+19.048%	11	782	-54.182%
2025-10-07	2.5500	2.5500	2.2000	2.3100	-6.098%	4	774	-45.455%
2025-10-06	2.4700	2.4700	2.4600	2.4600	+17.143%	14	774	-48.780%
2025-10-02	2.1000	2.1000	2.0900	2.1000	+40.940%	4	781	-40.000%
2025-10-01	1.4900	1.4900	1.4900	1.4900	-1.974%	1	783	-15.436%
2025-09-26	1.4200	1.5200	1.4200	1.5200	+4.828%	3	783	-17.105%
2025-09-25	1.4500	1.4500	1.4500	1.4500	0.000%	20	780	-13.103%
2025-09-24	1.4800	1.4800	1.4500	1.4500	-3.333%	3	780	-13.103%
2025-09-23	1.2500	1.5500	1.2500	1.5000	+27.119%	43	780	-16.000%
2025-09-22	1.1500	1.1800	1.1500	1.1800	+37.209%	11	762	+6.780%
2025-09-15	0.9200	0.9200	0.8600	0.8600	+8.861%	8	762	+46.512%
2025-09-12	0.7500	0.7900	0.7500	0.7900	+21.538%	11	762	+59.494%
2025-09-10	0.6800	0.6800	0.6500	0.6500	0.000%	8	762	+93.846%
2025-09-09	0.7000	0.7000	0.6500	0.6500	0.000%	660	757	+93.846%
2025-09-08	0.6500	0.6500	0.6500	0.6500	-9.722%	1	134	+93.846%
2025-09-05	0.7200	0.7200	0.7200	0.7200	-4.000%	2	133	+75.000%
2025-09-04	0.7500	0.7500	0.7500	0.7500	-9.639%	1	133	+68.000%
2025-09-03	0.8300	0.8300	0.8300	0.8300	-7.778%	15	133	+51.807%
2025-08-26	0.8600	0.9000	0.8600	0.9000	-4.255%	11	133	+40.000%
2025-08-19	0.9400	0.9400	0.9400	0.9400	-12.963%	30	122	+34.043%
2025-08-18	1.0800	1.0800	1.0800	1.0800	+16.129%	30	122	+16.667%
2025-08-15	0.9300	0.9300	0.9300	0.9300	-6.061%	1	103	+35.484%
2025-08-14	0.9500	1.0200	0.9500	0.9900	-23.846%	14	102	+27.273%
2025-08-04	1.3200	1.3200	1.3000	1.3000	0.000%	8	92	-3.077%
2025-08-01	1.3000	1.3000	1.3000	1.3000	-16.129%	1	84	-3.077%
2025-07-31	1.5500	1.5500	1.5500	1.5500	-26.190%	1	83	-18.710%
2025-07-29	2.1000	2.1000	2.1000	2.1000	-17.323%	1	82	-40.000%
2025-07-23	2.3500	2.5400	2.3500	2.5400	+53.939%	6	81	-50.394%
2025-07-21	1.5900	1.6500	1.5900	1.6500	-17.910%	2	82	-23.636%
2025-07-18	2.0100	2.0100	2.0100	2.0100	+21.818%	1	81	-37.313%
2025-07-17	1.6500	1.6500	1.6500	1.6500	-13.158%	20	81	-23.636%
2025-07-11	1.9000	1.9000	1.9000	1.9000	+17.284%	6	63	-33.684%
2025-06-13	1.6200	1.6200	1.6200	1.6200	-14.737%	2	63	-22.222%
2025-06-03	1.9000	1.9000	1.9000	1.9000	-11.628%	1	62	-33.684%
2025-05-14	2.1500	2.1500	2.1500	2.1500	-3.587%	1	61	-41.395%
2025-05-13	2.2300	2.2300	2.2300	2.2300	+71.538%	1	61	-43.498%
2025-05-05	1.2400	1.3000	1.2400	1.3000	-7.143%	2	62	-3.077%
2025-05-02	1.4000	1.4000	1.4000	1.4000	+21.739%	2	61	-10.000%
2025-05-01	1.1500	1.1500	1.1500	1.1500	-4.167%	1	60	+9.565%
2025-04-29	1.2000	1.2000	1.2000	1.2000	+5.263%	2	60	+5.000%
2025-04-28	1.1400	1.1400	1.1400	1.1400	+10.680%	1	58	+10.526%
2025-04-23	1.0300	1.0300	1.0300	1.0300	+21.176%	1	57	+22.330%
2025-04-22	0.8500	0.8500	0.8500	0.8500	-1.163%	1	56	+48.235%
2025-04-17	0.8600	0.8600	0.8600	0.8600	-36.765%	2	55	+46.512%
2025-04-09	1.3600	1.3600	1.3600	1.3600	+29.524%	1	55	-7.353%
2025-04-07	1.0500	1.0500	1.0500	1.0500	+16.667%	2	54	+20.000%
2025-03-31	0.9000	0.9000	0.9000	0.9000	-41.935%	1	52	+40.000%
2025-03-25	1.5500	1.5500	1.5500	1.5500	+78.161%	1	51	-18.710%
2025-03-21	0.8700	0.8700	0.8700	0.8700	-5.435%	2	51	+44.828%
2025-03-18	1.0000	1.0700	0.9200	0.9200	+15.000%	11	52	+36.957%
2025-03-17	0.8000	0.8000	0.8000	0.8000	-48.387%	10	54	+57.500%
2025-03-12	1.5500	1.5500	1.5500	1.5500	+96.203%	1	60	-18.710%
2025-03-11	0.7900	0.7900	0.7900	0.7900	0.000%	5	59	+59.494%
2025-03-10	1.4000	1.4000	0.7900	0.7900	-81.010%	61	54	+59.494%
2025-02-28	4.1600	4.1600	4.1600	4.1600	-48.000%	2	70	-69.712%
2025-02-19	8.0000	8.0000	8.0000	8.0000	+14.286%	5	69	-84.250%
2025-02-13	7.5500	7.5500	7.0000	7.0000	-2.235%	3	71	-82.000%
2025-02-11	7.1600	7.1600	7.1600	7.1600	-4.406%	1	71	-82.402%
2025-02-10	7.4900	7.4900	7.4900	7.4900	-0.133%	1	71	-83.178%
2025-02-05	7.5000	7.5000	7.5000	7.5000	+2.740%	5	71	-83.200%
2025-02-03	7.3000	7.3000	7.3000	7.3000	-16.571%	1	66	-82.740%
2025-01-30	8.5000	8.7500	8.5000	8.7500	-9.326%	58	65	-85.600%
2025-01-24	9.6500	9.6500	9.6500	9.6500	+8.427%	2	7	-86.943%
2025-01-22	8.9000	8.9000	8.9000	8.9000	+28.242%	1	7	-85.843%
2025-01-08	6.9400	6.9400	6.9400	6.9400	-22.889%	1	6	-81.844%
2025-01-03	8.8800	9.0000	8.8800	9.0000	+16.129%	6	6	-86.000%
2024-12-30	7.7500	7.7500	7.7500	7.7500	+1.974%	3	3	-83.742%
2024-12-27	7.6000	7.6000	7.6000	7.6000	0.000%	6	3	-83.421%

.dark-mode .sgRYss{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sgRYss{ color: #333333; background-color: white; border: 2px solid #333333; }LUNR20270115C32LUNR Jan 15 2027 32.00 Call (LUNR270115C00032000)option OPRA

LUNR20270115C32
LUNR Jan 15 2027 32.00 Call (LUNR270115C00032000)
option OPRA