Dark

LUNR20270115C35
LUNR Jan 15 2027 35.00 Call (LUNR270115C00035000)
option OPRA

EOD

Jul 23, 2026

1.09-7.627%(-0.09)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.1100	1.1100	1.0900	1.0900	-7.627%	3	2,023	0.000%
2026-07-22	1.2300	1.3600	1.1700	1.1800	-10.606%	5	2,022	-7.627%
2026-07-21	1.1700	1.3200	1.1700	1.3200	+20.000%	56	2,020	-17.424%
2026-07-17	1.1600	1.1600	1.1000	1.1000	+6.796%	4	1,974	-0.909%
2026-07-16	1.0700	1.0700	1.0000	1.0300	-27.972%	46	1,972	+5.825%
2026-07-15	1.4000	1.4300	1.3600	1.4300	0.000%	9	1,966	-23.776%
2026-07-14	1.4500	1.4500	1.4300	1.4300	+0.704%	81	1,972	-23.776%
2026-07-13	1.5500	1.5500	1.4000	1.4200	-13.939%	26	1,972	-23.239%
2026-07-10	1.7000	1.7000	1.6500	1.6500	-16.667%	26	1,981	-33.939%
2026-07-09	2.0500	2.0500	1.9800	1.9800	-1.000%	13	1,960	-44.949%
2026-07-08	2.0000	2.0900	1.9500	2.0000	-17.012%	109	1,947	-45.500%
2026-07-07	2.4200	2.4200	2.4100	2.4100	-10.741%	4	1,840	-54.772%
2026-07-06	2.7200	2.7200	2.7000	2.7000	-11.475%	2	1,839	-59.630%
2026-07-02	3.5000	3.5000	3.0500	3.0500	-12.857%	2	1,837	-64.262%
2026-07-01	3.8000	3.8000	3.3000	3.5000	-2.778%	33	1,837	-68.857%
2026-06-30	3.6500	3.6500	3.5000	3.6000	+9.091%	6	1,837	-69.722%
2026-06-29	3.6300	3.6300	3.3000	3.3000	+3.125%	2	1,835	-66.970%
2026-06-26	2.6500	3.2000	2.6500	3.2000	+20.755%	28	1,834	-65.938%
2026-06-25	2.4000	2.6500	2.4000	2.6500	-11.667%	4	1,824	-58.868%
2026-06-24	3.0500	3.2000	2.8400	3.0000	-18.478%	34	1,825	-63.667%
2026-06-23	4.2500	4.2500	3.6200	3.6800	-12.589%	94	1,823	-70.380%
2026-06-22	4.0000	4.2800	3.6000	4.2100	-4.318%	18	1,820	-74.109%
2026-06-18	4.5000	4.5200	4.2000	4.4000	-12.000%	20	1,809	-75.227%
2026-06-17	5.0000	5.3500	4.9800	5.0000	-4.762%	19	1,809	-78.200%
2026-06-16	5.1500	5.2500	5.1500	5.2500	-20.455%	12	1,809	-79.238%
2026-06-15	7.3600	7.3600	6.6000	6.6000	-10.811%	34	1,804	-83.485%
2026-06-12	9.5900	9.5900	6.9800	7.4000	-25.628%	38	1,820	-85.270%
2026-06-11	7.7500	9.9500	7.7500	9.9500	+32.667%	23	1,834	-89.045%
2026-06-10	8.2000	8.2000	7.5000	7.5000	-3.846%	6	1,833	-85.467%
2026-06-09	9.9800	9.9800	7.2000	7.8000	-21.212%	45	1,829	-86.026%
2026-06-08	9.6000	10.1800	9.6000	9.9000	+4.873%	26	1,815	-88.990%
2026-06-05	11.2000	11.5800	9.2000	9.4400	-24.480%	339	1,810	-88.453%
2026-06-04	11.2500	12.9700	11.2500	12.5000	+3.821%	64	1,793	-91.280%
2026-06-03	14.7700	14.9900	12.0000	12.0400	-27.601%	51	1,772	-90.947%
2026-06-02	16.2500	17.2000	16.2500	16.6300	+1.713%	13	1,744	-93.446%
2026-06-01	17.6000	17.6000	15.5000	16.3500	-7.887%	21	1,753	-93.333%
2026-05-29	18.5000	18.5000	15.7700	17.7500	-14.168%	38	1,756	-93.859%
2026-05-28	18.9000	21.2000	18.7700	20.6800	+26.098%	581	1,760	-94.729%
2026-05-27	14.0500	17.0000	14.0000	16.4000	+31.200%	47	1,335	-93.354%
2026-05-26	17.8000	20.2300	11.0000	12.5000	-12.281%	113	1,310	-91.280%
2026-05-22	12.8300	14.7900	12.8300	14.2500	+23.913%	120	1,306	-92.351%
2026-05-21	11.1000	12.0000	10.5000	11.5000	+2.954%	42	1,317	-90.522%
2026-05-20	9.6000	11.1700	9.6000	11.1700	+2.477%	8	1,317	-90.242%
2026-05-19	11.0700	11.1800	9.6500	10.9000	-3.540%	132	1,262	-90.000%
2026-05-18	13.5000	13.9000	10.5000	11.3000	-3.912%	46	1,262	-90.354%
2026-05-15	12.0000	12.9500	11.4500	11.7600	-12.695%	48	1,262	-90.731%
2026-05-14	12.7800	13.6500	11.3100	13.4700	+9.959%	91	1,247	-91.908%
2026-05-13	11.2000	13.0000	10.8500	12.2500	+20.452%	145	1,246	-91.102%
2026-05-12	10.0000	10.1700	9.1500	10.1700	-2.679%	5	1,246	-89.282%
2026-05-11	7.8000	11.0300	7.7500	10.4500	+31.778%	90	1,246	-89.569%
2026-05-08	6.7000	8.4500	6.5000	7.9300	+51.048%	390	1,237	-86.255%
2026-05-07	5.2500	5.2500	5.2500	5.2500	-15.323%	3	899	-79.238%
2026-05-06	6.1500	6.2000	6.1500	6.2000	+27.835%	19	899	-82.419%
2026-05-05	5.6000	5.6000	4.8500	4.8500	-13.854%	15	908	-77.526%
2026-05-04	5.3700	5.6300	5.3700	5.6300	+2.364%	101	907	-80.639%
2026-05-01	5.2800	5.5000	5.2800	5.5000	-6.303%	13	938	-80.182%
2026-04-30	5.8700	5.8700	5.8700	5.8700	+16.238%	5	938	-81.431%
2026-04-29	4.9500	5.1500	4.9500	5.0500	-18.548%	644	938	-78.416%
2026-04-28	6.3000	6.4000	6.2000	6.2000	-6.767%	31	590	-82.419%
2026-04-27	6.2300	6.6500	5.9500	6.6500	+5.222%	57	573	-83.609%
2026-04-24	7.8000	7.8000	6.3200	6.3200	-12.465%	26	574	-82.753%
2026-04-23	8.0100	8.0100	7.2200	7.2200	-17.011%	40	553	-84.903%
2026-04-22	9.1000	9.9900	8.6200	8.7000	+1.163%	89	559	-87.471%
2026-04-21	8.1600	8.6000	8.1100	8.6000	+0.585%	9	587	-87.326%
2026-04-20	8.0000	8.7900	8.0000	8.5500	+18.257%	3	587	-87.251%
2026-04-17	7.5000	7.8300	7.2300	7.2300	-0.550%	6	586	-84.924%
2026-04-16	6.2100	7.2700	6.2100	7.2700	+54.681%	9	586	-85.007%
2026-04-15	5.2100	5.2100	4.7000	4.7000	-23.577%	19	584	-76.809%
2026-04-14	6.1500	6.1500	6.1500	6.1500	-0.806%	1	601	-82.276%
2026-04-13	5.5600	6.5500	5.5600	6.2000	+15.888%	40	601	-82.419%
2026-04-10	5.0000	5.3500	5.0000	5.3500	+6.362%	22	607	-79.626%
2026-04-09	5.9500	5.9500	5.0300	5.0300	-16.722%	68	596	-78.330%
2026-04-08	6.0400	6.0400	6.0400	6.0400	+20.559%	5	605	-81.954%
2026-04-07	5.1500	5.1600	5.0100	5.0100	-10.376%	21	605	-78.244%
2026-04-06	6.0000	6.0000	5.5900	5.5900	-5.254%	11	605	-80.501%
2026-04-02	6.0000	6.1500	5.4400	5.9000	+43.902%	54	582	-81.525%
2026-04-01	4.3200	4.3900	3.9000	4.1000	+58.915%	52	582	-73.415%
2026-03-30	2.8000	2.8200	2.5500	2.5800	-22.754%	93	631	-57.752%
2026-03-27	3.3700	3.3700	3.3400	3.3400	-14.578%	20	600	-67.365%
2026-03-26	3.8500	4.0200	3.8500	3.9100	-15.000%	220	610	-72.123%
2026-03-25	3.6700	4.6500	3.6700	4.6000	+43.750%	26	664	-76.304%
2026-03-24	3.2000	3.2000	3.2000	3.2000	-21.951%	2	664	-65.938%
2026-03-23	3.5000	4.1000	3.3500	4.1000	+29.338%	5	664	-73.415%
2026-03-20	3.6000	3.8000	3.1700	3.1700	-2.462%	87	663	-65.615%
2026-03-19	3.2500	3.2500	2.5000	3.2500	+4.839%	25	630	-66.462%
2026-03-18	3.1000	3.1000	3.1000	3.1000	+1.974%	10	629	-64.839%
2026-03-17	3.2000	3.3200	3.0400	3.0400	-10.850%	6	619	-64.145%
2026-03-16	3.4100	3.4100	3.4100	3.4100	+1.791%	1	615	-68.035%
2026-03-09	3.3500	3.3500	3.3500	3.3500	-4.011%	1	615	-67.463%
2026-03-06	3.8000	3.8000	3.4900	3.4900	+4.179%	2	617	-68.768%
2026-03-05	3.3800	3.3800	3.3500	3.3500	-1.760%	3	617	-67.463%
2026-03-02	3.5000	3.5000	3.4100	3.4100	-2.571%	2	618	-68.035%
2026-02-26	3.7000	3.7000	3.5000	3.5000	+9.718%	4	619	-68.857%
2026-02-25	3.1900	3.1900	3.1900	3.1900	-18.205%	1	618	-65.831%
2026-02-23	2.9900	3.9000	2.9900	3.9000	-6.475%	7	618	-72.051%
2026-02-20	3.9400	4.1700	3.9400	4.1700	-4.358%	5	614	-73.861%
2026-02-19	4.2600	4.3600	4.0000	4.3600	+11.795%	11	611	-75.000%
2026-02-18	3.9000	4.0000	3.9000	3.9000	+13.043%	6	614	-72.051%
2026-02-17	3.4500	3.4500	3.4500	3.4500	+4.545%	5	617	-68.406%
2026-02-13	3.3500	3.3900	3.3000	3.3000	+13.402%	4	619	-66.970%
2026-02-12	3.3500	3.3500	2.9100	2.9100	-18.028%	121	619	-62.543%
2026-02-11	4.2300	4.2300	3.5500	3.5500	-27.403%	19	630	-69.296%
2026-02-09	4.1900	4.9700	4.1500	4.8900	+31.099%	126	626	-77.710%
2026-02-06	3.0000	3.7300	3.0000	3.7300	+35.636%	10	538	-70.777%
2026-02-05	2.7500	2.7500	2.7500	2.7500	-24.658%	25	537	-60.364%
2026-02-04	3.9500	4.0600	3.1800	3.6500	-19.604%	21	562	-70.137%
2026-02-03	4.5400	4.5400	4.5400	4.5400	+14.937%	5	557	-75.991%
2026-02-02	4.3000	4.3000	3.9500	3.9500	-14.130%	4	557	-72.405%
2026-01-30	4.9600	4.9700	4.4000	4.6000	-25.926%	45	556	-76.304%
2026-01-28	5.1800	6.5000	5.1800	6.2100	+49.279%	14	526	-82.448%
2026-01-27	3.9500	4.1600	3.9500	4.1600	+7.216%	3	526	-73.798%
2026-01-26	4.6000	4.6000	3.8800	3.8800	-14.537%	271	523	-71.907%
2026-01-22	4.8000	4.8000	4.5400	4.5400	+0.889%	12	779	-75.991%
2026-01-21	4.5000	4.5000	2.9800	4.5000	-12.621%	528	779	-75.778%
2026-01-20	5.3800	5.8200	5.1500	5.1500	-9.649%	24	560	-78.835%
2026-01-16	5.0000	5.7200	5.0000	5.7000	+32.867%	342	448	-80.877%
2026-01-15	4.2900	4.2900	4.2900	4.2900	+8.060%	1	448	-74.592%
2026-01-13	3.2500	3.9700	3.2500	3.9700	-6.588%	6	447	-72.544%
2026-01-12	4.1800	4.3300	4.1800	4.2500	+3.659%	11	443	-74.353%
2026-01-08	4.0000	4.9500	4.0000	4.1000	-0.966%	39	439	-73.415%
2026-01-06	3.6000	4.1900	3.6000	4.1400	-0.241%	3	420	-73.671%
2026-01-05	4.3000	4.3000	4.0500	4.1500	+2.217%	215	419	-73.735%
2026-01-02	3.5000	4.0600	3.5000	4.0600	+12.465%	13	431	-73.153%
2025-12-31	3.2500	3.6100	3.2500	3.6100	+12.813%	5	434	-69.806%
2025-12-30	3.3000	3.5500	3.2000	3.2000	+10.345%	42	434	-65.938%
2025-12-29	2.8900	3.1000	2.8900	2.9000	-15.942%	5	434	-62.414%
2025-12-24	3.4500	3.4500	3.4500	3.4500	-0.289%	20	410	-68.406%
2025-12-23	4.3700	4.3700	3.3600	3.4600	-2.535%	12	410	-68.497%
2025-12-22	3.1000	3.9500	3.0000	3.5500	+16.393%	234	403	-69.296%
2025-12-19	2.4600	3.0500	2.4600	3.0500	+93.038%	91	415	-64.262%
2025-12-17	1.7500	1.7500	1.5800	1.5800	-34.979%	6	380	-31.013%
2025-12-12	2.4300	2.4300	2.4300	2.4300	+29.255%	1	376	-55.144%
2025-12-05	1.8800	1.8800	1.8800	1.8800	+25.333%	5	377	-42.021%
2025-12-03	1.5000	1.5000	1.5000	1.5000	+14.504%	1	372	-27.333%
2025-11-24	1.3100	1.3100	1.3100	1.3100	-4.380%	2	372	-16.794%
2025-11-13	1.3700	1.3700	1.3700	1.3700	-2.143%	1	370	-20.438%
2025-11-07	1.3900	1.4000	1.0200	1.4000	-43.775%	40	369	-22.143%
2025-10-29	2.4900	2.4900	2.4900	2.4900	-12.937%	1	383	-56.225%
2025-10-27	2.8000	2.8600	2.8000	2.8600	+10.000%	3	384	-61.888%
2025-10-24	2.6400	2.7300	2.6000	2.6000	+28.713%	6	384	-58.077%
2025-10-22	2.3300	2.3300	2.0200	2.0200	-23.774%	12	383	-46.040%
2025-10-17	2.6500	2.6500	2.6500	2.6500	+14.224%	1	373	-58.868%
2025-10-16	2.3200	2.3200	2.3200	2.3200	-11.111%	1	372	-53.017%
2025-10-15	2.6100	2.6100	2.6100	2.6100	-19.692%	1	372	-58.238%
2025-10-14	1.6200	3.5000	1.6200	3.2500	+78.571%	55	372	-66.462%
2025-10-13	1.8200	1.8200	1.8200	1.8200	-15.349%	1	341	-40.110%
2025-10-10	2.7600	2.7600	2.1500	2.1500	-6.522%	2	341	-49.302%
2025-10-09	2.3000	2.3000	2.3000	2.3000	-2.542%	1	341	-52.609%
2025-10-08	2.3700	2.4500	2.3600	2.3600	+21.026%	12	341	-53.814%
2025-10-03	1.9500	1.9500	1.9500	1.9500	+1.563%	5	334	-44.103%
2025-10-02	1.9200	1.9200	1.9200	1.9200	+44.361%	1	334	-43.229%
2025-09-25	1.3300	1.3300	1.3300	1.3300	+1.527%	1	334	-18.045%
2025-09-24	1.3200	1.3400	1.3100	1.3100	+25.962%	3	334	-16.794%
2025-09-22	1.0400	1.0400	1.0400	1.0400	+57.576%	1	331	+4.808%
2025-09-12	0.6600	0.6600	0.6600	0.6600	0.000%	10	330	+65.152%
2025-09-03	0.6600	0.6600	0.6600	0.6600	-14.286%	14	324	+65.152%
2025-08-28	0.7700	0.7700	0.7700	0.7700	-3.750%	5	324	+41.558%
2025-08-25	0.8000	0.8000	0.8000	0.8000	+6.667%	10	329	+36.250%
2025-08-20	0.7500	0.7500	0.7500	0.7500	-17.582%	1	329	+45.333%
2025-08-19	0.9300	0.9600	0.9100	0.9100	+1.111%	3	329	+19.780%
2025-08-18	0.9000	0.9000	0.9000	0.9000	+15.385%	1	328	+21.111%
2025-08-15	0.7800	0.7800	0.7800	0.7800	-2.500%	20	328	+39.744%
2025-08-14	0.8000	0.8000	0.8000	0.8000	-20.000%	1	308	+36.250%
2025-08-12	1.0000	1.0000	1.0000	1.0000	0.000%	1	308	+9.000%
2025-08-11	1.0000	1.0000	1.0000	1.0000	0.000%	1	307	+9.000%
2025-08-08	1.0000	1.0000	1.0000	1.0000	-9.091%	1	306	+9.000%
2025-08-07	1.1000	1.1000	1.1000	1.1000	-13.386%	10	306	-0.909%
2025-08-04	1.2700	1.2700	1.2700	1.2700	-15.333%	1	306	-14.173%
2025-07-30	1.5000	1.5000	1.5000	1.5000	-30.876%	10	306	-27.333%
2025-07-23	1.9900	2.2500	1.9900	2.1700	+53.901%	7	296	-49.770%
2025-07-22	1.3100	1.4100	1.3100	1.4100	-12.422%	6	296	-22.695%
2025-07-21	1.6100	1.6100	1.6100	1.6100	-8.000%	10	295	-32.298%
2025-07-17	1.7500	1.7500	1.7500	1.7500	+34.615%	10	285	-37.714%
2025-07-14	1.3000	1.3000	1.3000	1.3000	-3.704%	1	275	-16.154%
2025-07-10	1.3900	1.3900	1.3500	1.3500	+17.391%	2	275	-19.259%
2025-07-07	1.1500	1.1500	1.1500	1.1500	+3.604%	140	274	-5.217%
2025-07-03	1.1100	1.1100	1.1100	1.1100	-24.490%	3	274	-1.802%
2025-06-16	1.4700	1.4700	1.4700	1.4700	-2.000%	1	297	-25.850%
2025-06-13	1.5000	1.5000	1.5000	1.5000	-21.875%	2	296	-27.333%
2025-06-09	1.9200	1.9200	1.9200	1.9200	+3.226%	1	296	-43.229%
2025-05-14	1.8600	1.8600	1.8600	1.8600	+37.778%	1	296	-41.398%
2025-05-13	1.4500	2.0000	1.3500	1.3500	+12.500%	43	296	-19.259%
2025-05-12	1.3800	1.3800	1.2000	1.2000	+7.143%	143	303	-9.167%
2025-05-08	1.1200	1.1200	1.1200	1.1200	+4.673%	1	165	-2.679%
2025-05-07	1.0700	1.0700	1.0700	1.0700	+1.905%	1	164	+1.869%
2025-05-06	1.0000	1.0500	0.9900	1.0500	-14.634%	3	164	+3.810%
2025-05-02	1.1500	1.4000	1.1500	1.2300	+17.143%	44	163	-11.382%
2025-05-01	1.0500	1.0500	1.0500	1.0500	+7.143%	2	183	+3.810%
2025-04-30	0.9000	0.9800	0.9000	0.9800	-6.667%	26	183	+11.224%
2025-04-29	1.0500	1.0500	1.0500	1.0500	+5.000%	2	168	+3.810%
2025-04-28	1.0000	1.0000	1.0000	1.0000	+12.360%	3	168	+9.000%
2025-04-23	0.8900	0.8900	0.8900	0.8900	+14.103%	1	171	+22.472%
2025-04-22	0.7800	0.7800	0.7800	0.7800	-4.878%	30	172	+39.744%
2025-04-17	0.8100	0.8200	0.8100	0.8200	+26.154%	20	173	+32.927%
2025-04-04	0.6500	0.6500	0.6500	0.6500	-40.909%	2	173	+67.692%
2025-04-02	0.7200	1.1000	0.7200	1.1000	+46.667%	5	173	-0.909%
2025-04-01	0.7000	0.7500	0.7000	0.7500	-18.478%	3	168	+45.333%
2025-03-28	0.9300	0.9300	0.9200	0.9200	-36.552%	4	165	+18.478%
2025-03-24	1.1500	1.4500	1.0500	1.4500	+28.319%	68	163	-24.828%
2025-03-20	1.1300	1.1300	1.1300	1.1300	+9.709%	5	164	-3.540%
2025-03-18	1.0300	1.0300	1.0300	1.0300	+3.000%	1	159	+5.825%
2025-03-17	0.8500	1.2800	0.8500	1.0000	+16.279%	48	159	+9.000%
2025-03-14	0.8700	0.8700	0.8600	0.8600	+1.176%	4	191	+26.744%
2025-03-13	0.7600	0.8500	0.7200	0.8500	-14.141%	11	182	+28.235%
2025-03-12	0.9900	0.9900	0.9900	0.9900	+52.308%	2	182	+10.101%
2025-03-11	0.6200	0.6500	0.6200	0.6500	-15.584%	2	180	+67.692%
2025-03-10	1.0000	1.0000	0.7000	0.7700	-40.769%	6	181	+41.558%
2025-03-07	1.7500	1.7500	1.2500	1.3000	-48.000%	114	175	-16.154%
2025-03-06	2.9500	2.9500	2.4000	2.5000	-32.976%	46	131	-56.400%
2025-03-04	3.5000	3.7300	3.5000	3.7300	-6.750%	21	86	-70.777%
2025-02-28	4.0000	4.0000	4.0000	4.0000	-11.111%	2	70	-72.750%
2025-02-27	4.5000	4.5000	4.5000	4.5000	-4.051%	50	69	-75.778%
2025-02-25	4.6900	4.6900	4.6900	4.6900	-38.289%	1	27	-76.759%
2025-02-21	7.6000	7.6000	7.6000	7.6000	+15.677%	4	27	-85.658%
2025-02-20	6.0000	6.5700	6.0000	6.5700	-16.835%	10	27	-83.409%
2025-02-18	7.9000	7.9000	7.9000	7.9000	+23.438%	1	22	-86.203%
2025-02-12	6.4000	6.4000	6.4000	6.4000	-1.538%	1	21	-82.969%
2025-02-11	6.8000	6.8000	6.5000	6.5000	+8.333%	6	20	-83.231%
2025-02-07	6.0000	6.0000	6.0000	6.0000	-8.397%	4	14	-81.833%
2025-02-06	6.5500	6.5700	6.5500	6.5500	-17.920%	5	12	-83.359%
2025-01-27	7.9800	7.9800	7.9800	7.9800	+33.000%	5	7	-86.341%
2025-01-15	6.0000	6.0000	6.0000	6.0000	+20.000%	1	2	-81.833%
2025-01-13	5.0000	5.0000	5.0000	5.0000	-28.571%	1	2	-78.200%
2025-01-07	7.0000	7.0000	7.0000	7.0000	+4.478%	1	1	-84.429%
2024-12-31	6.7000	6.7000	6.7000	6.7000	+4.851%	1	1	-83.731%
2024-12-30	6.3900	6.3900	6.3900	6.3900	0.000%	1	1	-82.942%

.dark-mode .FpKyQp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FpKyQp{ color: #333333; background-color: white; border: 2px solid #333333; }LUNR20270115C35LUNR Jan 15 2027 35.00 Call (LUNR270115C00035000)option OPRA

LUNR20270115C35
LUNR Jan 15 2027 35.00 Call (LUNR270115C00035000)
option OPRA