Dark

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

EOD

Sep 30, 2026

0.2700-46.000%(-0.2300)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.3500	0.3500	0.2700	0.2700	-46.000%	11	3,234	0.000%
2026-09-24	0.4700	0.5000	0.4700	0.5000	+2.041%	80	3,227	-46.000%
2026-09-22	0.4900	0.4900	0.4900	0.4900	+32.432%	1	3,257	-44.898%
2026-09-15	0.3700	0.3700	0.3700	0.3700	-35.088%	19	3,258	-27.027%
2026-09-10	0.4500	0.5700	0.4500	0.5700	+18.750%	8	3,258	-52.632%
2026-09-03	0.5600	0.5600	0.4800	0.4800	-20.000%	61	3,266	-43.750%
2026-09-01	0.7000	0.7000	0.6000	0.6000	-22.078%	34	3,303	-55.000%
2026-08-31	0.7700	0.7700	0.7700	0.7700	-15.385%	24	3,323	-64.935%
2026-08-28	0.9100	0.9100	0.9100	0.9100	-13.333%	1	3,343	-70.330%
2026-08-27	1.0500	1.0500	1.0500	1.0500	-5.405%	1	3,343	-74.286%
2026-08-26	1.2100	1.2100	1.1100	1.1100	-9.016%	21	3,342	-75.676%
2026-08-25	1.2200	1.2200	1.2200	1.2200	-10.949%	4	3,342	-77.869%
2026-08-24	1.3700	1.3700	1.3200	1.3700	-14.907%	19	3,338	-80.292%
2026-08-20	1.6500	1.6500	1.5200	1.6100	-11.538%	60	3,355	-83.230%
2026-08-19	1.7600	1.8200	1.7600	1.8200	-32.593%	3	3,372	-85.165%
2026-08-17	2.5500	2.7200	2.5000	2.7000	+25.581%	83	3,374	-90.000%
2026-08-14	2.3700	2.4900	2.1000	2.1500	+22.159%	19	3,297	-87.442%
2026-08-13	1.7000	1.7600	1.7000	1.7600	+0.571%	3	3,295	-84.659%
2026-08-11	1.7500	1.7500	1.7500	1.7500	+7.362%	1	3,295	-84.571%
2026-08-06	1.2400	1.6300	1.2400	1.6300	+29.365%	3	3,295	-83.436%
2026-08-04	1.2500	1.2600	1.2200	1.2600	+26.000%	6	3,292	-78.571%
2026-08-03	1.0100	1.0100	1.0000	1.0000	+11.111%	31	3,288	-73.000%
2026-07-31	0.9000	0.9000	0.9000	0.9000	-4.255%	1	3,270	-70.000%
2026-07-28	0.9000	0.9400	0.9000	0.9400	-6.000%	3	3,269	-71.277%
2026-07-27	1.0900	1.0900	1.0000	1.0000	-3.846%	6	3,269	-73.000%
2026-07-24	1.0800	1.0800	1.0400	1.0400	-17.460%	2	3,275	-74.038%
2026-07-23	1.3000	1.3000	1.2600	1.2600	-13.103%	34	3,273	-78.571%
2026-07-22	1.4500	1.4500	1.4500	1.4500	-3.333%	2	3,262	-81.379%
2026-07-21	1.3500	1.5300	1.3500	1.5000	+20.000%	110	3,260	-82.000%
2026-07-17	1.1500	1.3800	1.1500	1.2500	-25.595%	66	3,271	-78.400%
2026-07-15	1.6300	1.6800	1.6300	1.6800	-0.592%	211	3,287	-83.929%
2026-07-14	1.8700	1.8700	1.6900	1.6900	-13.333%	2	3,334	-84.024%
2026-07-10	2.0000	2.0000	1.9500	1.9500	-13.333%	2	3,334	-86.154%
2026-07-08	2.7000	2.7000	2.2500	2.2500	-16.357%	6	3,335	-88.000%
2026-07-07	2.6900	2.6900	2.6900	2.6900	-14.603%	8	3,330	-89.963%
2026-07-06	3.1500	3.1500	3.1500	3.1500	-7.353%	3	3,338	-91.429%
2026-07-02	3.7500	4.1000	3.4000	3.4000	-22.727%	8	3,333	-92.059%
2026-07-01	4.4000	4.4000	4.4000	4.4000	+49.153%	1	3,333	-93.864%
2026-06-25	2.9500	2.9500	2.9500	2.9500	-7.813%	10	3,333	-90.847%
2026-06-24	3.4000	3.4000	3.2000	3.2000	-30.435%	4	3,323	-91.563%
2026-06-22	4.1800	4.6000	4.1800	4.6000	-14.815%	3	3,323	-94.130%
2026-06-18	4.8000	5.4000	4.8000	5.4000	-7.850%	16	3,314	-95.000%
2026-06-17	5.8300	5.8600	5.7000	5.8600	+1.034%	6	3,314	-95.392%
2026-06-16	6.1000	6.1000	5.8000	5.8000	-23.179%	13	3,314	-95.345%
2026-06-15	7.4500	7.6300	7.4000	7.5500	-12.717%	19	3,318	-96.424%
2026-06-12	10.3000	10.3000	7.9000	8.6500	-21.364%	16	3,301	-96.879%
2026-06-11	9.6600	11.0000	9.6600	11.0000	+32.690%	11	3,296	-97.545%
2026-06-10	8.2900	8.2900	8.2900	8.2900	-13.194%	1	3,295	-96.743%
2026-06-09	10.5000	10.5000	9.5500	9.5500	-6.373%	2	3,294	-97.173%
2026-06-08	10.7500	10.8000	10.2000	10.2000	-2.765%	12	3,293	-97.353%
2026-06-05	10.4900	10.4900	10.4900	10.4900	-23.986%	1	3,293	-97.426%
2026-06-04	13.8000	13.8000	13.8000	13.8000	+2.985%	1	3,294	-98.043%
2026-06-03	16.5000	16.5000	12.8500	13.4000	-25.348%	52	3,294	-97.985%
2026-06-02	17.9500	17.9500	17.9500	17.9500	+7.485%	1	3,293	-98.496%
2026-05-29	18.1500	18.1500	16.7000	16.7000	-25.778%	152	3,293	-98.383%
2026-05-28	20.3500	22.5000	20.3500	22.5000	+30.133%	851	3,333	-98.800%
2026-05-27	14.0500	17.5500	14.0500	17.2900	+27.601%	8	3,593	-98.438%
2026-05-26	20.1500	21.1500	11.9500	13.5500	-12.298%	285	3,595	-98.007%
2026-05-22	15.5000	15.5000	14.6000	15.4500	+20.703%	9	3,821	-98.252%
2026-05-21	11.7200	12.8000	11.7200	12.8000	+5.785%	3	3,823	-97.891%
2026-05-20	11.3300	12.1000	10.4500	12.1000	+7.556%	10	3,823	-97.769%
2026-05-19	11.2500	11.2500	11.2500	11.2500	-7.787%	1	3,825	-97.600%
2026-05-18	12.2000	12.2000	12.2000	12.2000	-3.557%	4	3,825	-97.787%
2026-05-15	14.9200	14.9200	12.5000	12.6500	-4.959%	38	3,825	-97.866%
2026-05-14	10.9500	13.8800	10.9500	13.3100	-2.132%	24	3,837	-97.971%
2026-05-13	12.2000	13.8500	11.9500	13.6000	+25.926%	7	3,839	-98.015%
2026-05-12	10.1000	11.5500	10.1000	10.8000	-8.861%	9	3,839	-97.500%
2026-05-11	9.4500	11.8500	9.4500	11.8500	+38.596%	1,854	3,839	-97.722%
2026-05-08	7.8200	8.5500	7.8200	8.5500	+58.333%	1,359	3,176	-96.842%
2026-05-07	5.9000	6.2000	5.3500	5.4000	-20.000%	96	2,312	-95.000%
2026-05-06	6.8500	6.8500	6.5400	6.7500	+7.656%	154	2,292	-96.000%
2026-05-04	6.2700	6.2700	6.2700	6.2700	-3.538%	15	2,265	-95.694%
2026-05-01	5.8000	6.5000	5.8000	6.5000	+0.464%	8	2,285	-95.846%
2026-04-30	6.4700	6.4700	6.4700	6.4700	+15.536%	20	2,285	-95.827%
2026-04-29	5.6000	5.6000	5.6000	5.6000	-11.811%	5	2,265	-95.179%
2026-04-28	6.9300	6.9300	6.3500	6.3500	-4.940%	10	2,265	-95.748%
2026-04-27	7.0000	7.0000	6.6800	6.6800	-8.493%	2	2,265	-95.958%
2026-04-24	7.2900	7.3000	7.2900	7.3000	-8.750%	6	2,265	-96.301%
2026-04-23	8.9700	8.9700	8.0000	8.0000	-17.780%	34	2,265	-96.625%
2026-04-22	10.6100	10.6100	9.7300	9.7300	+10.694%	58	2,255	-97.225%
2026-04-17	8.7900	8.7900	8.7900	8.7900	+13.713%	1	2,310	-96.928%
2026-04-16	7.2900	7.7300	7.2900	7.7300	+28.833%	13	2,309	-96.507%
2026-04-15	6.0000	6.0000	6.0000	6.0000	-4.306%	50	2,298	-95.500%
2026-04-14	6.2700	6.2700	6.2700	6.2700	-8.199%	1	2,298	-95.694%
2026-04-13	6.8300	6.8300	6.8300	6.8300	+6.552%	1	2,298	-96.047%
2026-04-10	5.6600	6.6600	5.6600	6.4100	+15.913%	44	2,298	-95.788%
2026-04-09	6.1800	6.1800	5.5300	5.5300	-10.081%	2	2,297	-95.118%
2026-04-06	6.1500	6.1500	6.1500	6.1500	-1.125%	2	2,296	-95.610%
2026-04-02	5.3500	6.4200	5.3500	6.2200	+38.222%	35	2,295	-95.659%
2026-04-01	4.1000	4.5000	4.1000	4.5000	+16.883%	3	2,295	-94.000%
2026-03-31	3.1900	3.8500	3.1900	3.8500	+30.068%	105	2,295	-92.987%
2026-03-30	3.2000	3.2100	2.7900	2.9600	-17.087%	173	2,354	-90.878%
2026-03-27	3.5700	3.5700	3.5700	3.5700	-28.600%	2	2,317	-92.437%
2026-03-25	4.5000	5.0000	4.5000	5.0000	+11.111%	23	2,317	-94.600%
2026-03-23	5.6500	5.6500	3.9000	4.5000	+20.000%	23	2,317	-94.000%
2026-03-20	4.0000	4.0000	3.7500	3.7500	+7.143%	3	2,312	-92.800%
2026-03-17	3.5000	3.5000	3.5000	3.5000	-10.256%	1	2,309	-92.286%
2026-03-11	4.0000	4.0000	3.9000	3.9000	+8.333%	3	2,310	-93.077%
2026-03-10	3.6000	3.6000	3.6000	3.6000	0.000%	1	2,310	-92.500%
2026-03-05	3.9000	3.9000	3.6000	3.6000	-18.182%	7	2,311	-92.500%
2026-03-04	4.4000	4.4000	4.4000	4.4000	+33.333%	1	2,311	-93.864%
2026-02-25	3.3000	3.3000	3.3000	3.3000	-25.339%	1	2,312	-91.818%
2026-02-23	3.3200	4.4200	3.3200	4.4200	+5.238%	7	2,312	-93.891%
2026-02-20	4.2000	4.2000	4.2000	4.2000	+2.439%	15	2,308	-93.571%
2026-02-19	4.1000	4.1000	4.1000	4.1000	-6.818%	8	2,308	-93.415%
2026-02-18	4.2000	4.5500	4.2000	4.4000	+19.565%	5	2,308	-93.864%
2026-02-17	3.6800	3.6800	3.6800	3.6800	+2.222%	1	2,306	-92.663%
2026-02-13	3.6000	3.6000	3.6000	3.6000	+2.857%	1	2,305	-92.500%
2026-02-12	3.5000	3.5000	3.5000	3.5000	-8.377%	10	2,305	-92.286%
2026-02-04	4.4000	4.4000	3.8200	3.8200	-37.886%	8	2,305	-92.932%
2026-01-28	6.2000	6.5000	6.1500	6.1500	+16.038%	163	2,305	-95.610%
2026-01-27	4.5000	5.3000	4.5000	5.3000	+20.455%	19	2,210	-94.906%
2026-01-26	5.1500	5.1500	4.2000	4.4000	-15.385%	3	2,192	-93.864%
2026-01-23	5.8000	5.8000	5.2000	5.2000	+8.333%	9	2,193	-94.808%
2026-01-21	5.4100	5.4100	4.8000	4.8000	-20.000%	3	2,199	-94.375%
2026-01-20	5.9500	6.0000	5.9500	6.0000	-4.762%	3	2,197	-95.500%
2026-01-16	6.2000	6.4000	6.2000	6.3000	+26.000%	125	2,101	-95.714%
2026-01-15	5.0000	5.0000	5.0000	5.0000	+14.416%	1	2,101	-94.600%
2026-01-14	4.6000	4.6000	4.3700	4.3700	-8.000%	5	2,101	-93.822%
2026-01-12	4.6300	4.7500	4.4400	4.7500	-5.000%	5	2,101	-94.316%
2026-01-09	4.0500	5.0000	4.0500	5.0000	+8.696%	5	2,100	-94.600%
2026-01-05	4.6000	4.6000	4.6000	4.6000	+2.222%	15	2,114	-94.130%
2026-01-02	3.4200	4.5000	3.4200	4.5000	+28.571%	188	2,114	-94.000%
2025-12-31	3.5000	3.5000	3.5000	3.5000	-16.667%	1	1,978	-92.286%
2025-12-24	4.2000	4.2000	4.2000	4.2000	+9.661%	15	1,978	-93.571%
2025-12-23	4.2000	4.2000	3.8300	3.8300	+2.133%	36	1,978	-92.950%
2025-12-22	3.3000	4.1500	3.2100	3.7500	+20.968%	63	2,014	-92.800%
2025-12-19	2.9500	3.1500	2.9500	3.1000	+72.222%	20	1,964	-91.290%
2025-12-16	1.8000	1.8000	1.8000	1.8000	-31.298%	4	1,961	-85.000%
2025-12-12	2.6200	2.6200	2.6200	2.6200	+22.430%	1	1,961	-89.695%
2025-12-05	2.1400	2.1400	2.1400	2.1400	+25.882%	2	1,961	-87.383%
2025-12-04	1.7000	1.7000	1.7000	1.7000	+21.429%	16	1,959	-84.118%
2025-11-17	1.4000	1.4000	1.4000	1.4000	-9.091%	1	1,943	-80.714%
2025-11-07	1.5300	1.5400	1.1600	1.5400	-42.537%	40	1,943	-82.468%
2025-10-29	2.6800	2.6800	2.6800	2.6800	+27.619%	1	1,943	-89.925%
2025-10-22	2.1000	2.1000	2.1000	2.1000	-25.532%	1	1,942	-87.143%
2025-10-21	2.8200	2.8200	2.8200	2.8200	-23.784%	40	1,942	-90.426%
2025-10-20	3.7000	3.7000	3.7000	3.7000	+12.121%	4	1,902	-92.703%
2025-10-16	3.3000	3.3000	3.3000	3.3000	-3.226%	3	1,902	-91.818%
2025-10-14	2.8000	3.5000	2.7900	3.4100	+26.296%	1,380	1,902	-92.082%
2025-10-13	3.0700	3.0700	2.7000	2.7000	-17.178%	3	783	-90.000%
2025-10-10	2.8700	3.2600	2.8700	3.2600	+18.545%	3	785	-91.718%
2025-10-09	2.5800	2.7500	2.5800	2.7500	+19.048%	11	782	-90.182%
2025-10-07	2.5500	2.5500	2.2000	2.3100	-6.098%	4	774	-88.312%
2025-10-06	2.4700	2.4700	2.4600	2.4600	+17.143%	14	774	-89.024%
2025-10-02	2.1000	2.1000	2.0900	2.1000	+40.940%	4	781	-87.143%
2025-10-01	1.4900	1.4900	1.4900	1.4900	-1.974%	1	783	-81.879%
2025-09-26	1.4200	1.5200	1.4200	1.5200	+4.828%	3	783	-82.237%
2025-09-25	1.4500	1.4500	1.4500	1.4500	0.000%	20	780	-81.379%
2025-09-24	1.4800	1.4800	1.4500	1.4500	-3.333%	3	780	-81.379%
2025-09-23	1.2500	1.5500	1.2500	1.5000	+27.119%	43	780	-82.000%
2025-09-22	1.1500	1.1800	1.1500	1.1800	+37.209%	11	762	-77.119%
2025-09-15	0.9200	0.9200	0.8600	0.8600	+8.861%	8	762	-68.605%
2025-09-12	0.7500	0.7900	0.7500	0.7900	+21.538%	11	762	-65.823%
2025-09-10	0.6800	0.6800	0.6500	0.6500	0.000%	8	762	-58.462%
2025-09-09	0.7000	0.7000	0.6500	0.6500	0.000%	660	757	-58.462%
2025-09-08	0.6500	0.6500	0.6500	0.6500	-9.722%	1	134	-58.462%
2025-09-05	0.7200	0.7200	0.7200	0.7200	-4.000%	2	133	-62.500%
2025-09-04	0.7500	0.7500	0.7500	0.7500	-9.639%	1	133	-64.000%
2025-09-03	0.8300	0.8300	0.8300	0.8300	-7.778%	15	133	-67.470%
2025-08-26	0.8600	0.9000	0.8600	0.9000	-4.255%	11	133	-70.000%
2025-08-19	0.9400	0.9400	0.9400	0.9400	-12.963%	30	122	-71.277%
2025-08-18	1.0800	1.0800	1.0800	1.0800	+16.129%	30	122	-75.000%
2025-08-15	0.9300	0.9300	0.9300	0.9300	-6.061%	1	103	-70.968%
2025-08-14	0.9500	1.0200	0.9500	0.9900	-23.846%	14	102	-72.727%
2025-08-04	1.3200	1.3200	1.3000	1.3000	0.000%	8	92	-79.231%
2025-08-01	1.3000	1.3000	1.3000	1.3000	-16.129%	1	84	-79.231%
2025-07-31	1.5500	1.5500	1.5500	1.5500	-26.190%	1	83	-82.581%
2025-07-29	2.1000	2.1000	2.1000	2.1000	-17.323%	1	82	-87.143%
2025-07-23	2.3500	2.5400	2.3500	2.5400	+53.939%	6	81	-89.370%
2025-07-21	1.5900	1.6500	1.5900	1.6500	-17.910%	2	82	-83.636%
2025-07-18	2.0100	2.0100	2.0100	2.0100	+21.818%	1	81	-86.567%
2025-07-17	1.6500	1.6500	1.6500	1.6500	-13.158%	20	81	-83.636%
2025-07-11	1.9000	1.9000	1.9000	1.9000	+17.284%	6	63	-85.789%
2025-06-13	1.6200	1.6200	1.6200	1.6200	-14.737%	2	63	-83.333%
2025-06-03	1.9000	1.9000	1.9000	1.9000	-11.628%	1	62	-85.789%
2025-05-14	2.1500	2.1500	2.1500	2.1500	-3.587%	1	61	-87.442%
2025-05-13	2.2300	2.2300	2.2300	2.2300	+71.538%	1	61	-87.892%
2025-05-05	1.2400	1.3000	1.2400	1.3000	-7.143%	2	62	-79.231%
2025-05-02	1.4000	1.4000	1.4000	1.4000	+21.739%	2	61	-80.714%
2025-05-01	1.1500	1.1500	1.1500	1.1500	-4.167%	1	60	-76.522%
2025-04-29	1.2000	1.2000	1.2000	1.2000	+5.263%	2	60	-77.500%
2025-04-28	1.1400	1.1400	1.1400	1.1400	+10.680%	1	58	-76.316%
2025-04-23	1.0300	1.0300	1.0300	1.0300	+21.176%	1	57	-73.786%
2025-04-22	0.8500	0.8500	0.8500	0.8500	-1.163%	1	56	-68.235%
2025-04-17	0.8600	0.8600	0.8600	0.8600	-36.765%	2	55	-68.605%
2025-04-09	1.3600	1.3600	1.3600	1.3600	+29.524%	1	55	-80.147%
2025-04-07	1.0500	1.0500	1.0500	1.0500	+16.667%	2	54	-74.286%
2025-03-31	0.9000	0.9000	0.9000	0.9000	-41.935%	1	52	-70.000%
2025-03-25	1.5500	1.5500	1.5500	1.5500	+78.161%	1	51	-82.581%
2025-03-21	0.8700	0.8700	0.8700	0.8700	-5.435%	2	51	-68.966%
2025-03-18	1.0000	1.0700	0.9200	0.9200	+15.000%	11	52	-70.652%
2025-03-17	0.8000	0.8000	0.8000	0.8000	-48.387%	10	54	-66.250%
2025-03-12	1.5500	1.5500	1.5500	1.5500	+96.203%	1	60	-82.581%
2025-03-11	0.7900	0.7900	0.7900	0.7900	0.000%	5	59	-65.823%
2025-03-10	1.4000	1.4000	0.7900	0.7900	-81.010%	61	54	-65.823%
2025-02-28	4.1600	4.1600	4.1600	4.1600	-48.000%	2	70	-93.510%
2025-02-19	8.0000	8.0000	8.0000	8.0000	+14.286%	5	69	-96.625%
2025-02-13	7.5500	7.5500	7.0000	7.0000	-2.235%	3	71	-96.143%
2025-02-11	7.1600	7.1600	7.1600	7.1600	-4.406%	1	71	-96.229%
2025-02-10	7.4900	7.4900	7.4900	7.4900	-0.133%	1	71	-96.395%
2025-02-05	7.5000	7.5000	7.5000	7.5000	+2.740%	5	71	-96.400%
2025-02-03	7.3000	7.3000	7.3000	7.3000	-16.571%	1	66	-96.301%
2025-01-30	8.5000	8.7500	8.5000	8.7500	-9.326%	58	65	-96.914%
2025-01-24	9.6500	9.6500	9.6500	9.6500	+8.427%	2	7	-97.202%
2025-01-22	8.9000	8.9000	8.9000	8.9000	+28.242%	1	7	-96.966%
2025-01-08	6.9400	6.9400	6.9400	6.9400	-22.889%	1	6	-96.110%
2025-01-03	8.8800	9.0000	8.8800	9.0000	+16.129%	6	6	-97.000%
2024-12-30	7.7500	7.7500	7.7500	7.7500	+1.974%	3	3	-96.516%
2024-12-27	7.6000	7.6000	7.6000	7.6000	0.000%	6	3	-96.447%

.dark-mode .yHdH6r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yHdH6r{ 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