Dark

LUNR20270115C40
LUNR Jan 15 2027 40.00 Call (LUNR270115C00040000)
option OPRA

EOD

Oct 1, 2026

0.1400-30.000%(-0.0600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1500	0.1500	0.1400	0.1400	-30.000%	3	4,660	0.000%
2026-09-28	0.2200	0.2200	0.2000	0.2000	0.000%	11	4,658	-30.000%
2026-09-24	0.2000	0.2000	0.2000	0.2000	-9.091%	1	4,667	-30.000%
2026-09-23	0.2200	0.2200	0.2200	0.2200	-18.519%	1	4,667	-36.364%
2026-09-22	0.2500	0.2700	0.2300	0.2700	+17.391%	7	4,667	-48.148%
2026-09-21	0.2300	0.2500	0.2100	0.2300	+27.778%	23	4,668	-39.130%
2026-09-18	0.2100	0.2100	0.1800	0.1800	-28.000%	306	4,683	-22.222%
2026-09-17	0.2200	0.2500	0.2200	0.2500	+38.889%	11	4,934	-44.000%
2026-09-16	0.1800	0.1800	0.1700	0.1800	-5.263%	4	4,938	-22.222%
2026-09-15	0.2700	0.2700	0.1900	0.1900	-13.636%	8	4,940	-26.316%
2026-09-14	0.1800	0.2200	0.1800	0.2200	-4.348%	12	4,946	-36.364%
2026-09-11	0.2300	0.2400	0.2300	0.2300	-17.857%	33	4,955	-39.130%
2026-09-10	0.2800	0.2800	0.2800	0.2800	0.000%	1	4,974	-50.000%
2026-09-09	0.2800	0.2800	0.2800	0.2800	-24.324%	19	4,974	-50.000%
2026-09-08	0.3700	0.3700	0.3700	0.3700	+32.143%	1	4,988	-62.162%
2026-09-04	0.2800	0.2800	0.2800	0.2800	-6.667%	13	4,988	-50.000%
2026-09-03	0.3000	0.3000	0.3000	0.3000	-3.226%	2	4,988	-53.333%
2026-09-02	0.3300	0.3300	0.2900	0.3100	-6.061%	28	4,986	-54.839%
2026-09-01	0.3000	0.3300	0.3000	0.3300	-26.667%	17	5,011	-57.576%
2026-08-31	0.4400	0.4500	0.4400	0.4500	-15.094%	11	5,011	-68.889%
2026-08-28	0.5300	0.5300	0.5300	0.5300	-15.873%	2	5,011	-73.585%
2026-08-27	0.6400	0.6400	0.6300	0.6300	-10.000%	10	5,011	-77.778%
2026-08-26	0.7000	0.7000	0.6500	0.7000	0.000%	10	5,008	-80.000%
2026-08-25	0.7400	0.7400	0.6900	0.7000	-10.256%	13	5,015	-80.000%
2026-08-24	0.8500	0.8500	0.7800	0.7800	-30.357%	3	5,025	-82.051%
2026-08-21	1.1000	1.2300	1.0500	1.1200	+12.000%	38	5,025	-87.500%
2026-08-20	1.1900	1.1900	0.9500	1.0000	-13.793%	7	5,020	-86.000%
2026-08-19	1.1100	1.1600	1.1100	1.1600	-20.000%	8	5,021	-87.931%
2026-08-18	1.5000	1.5700	1.4100	1.4500	-22.872%	16	5,023	-90.345%
2026-08-17	1.7200	1.9100	1.6500	1.8800	+37.226%	30	5,034	-92.553%
2026-08-14	1.4500	1.6600	1.3700	1.3700	+20.175%	22	5,045	-89.781%
2026-08-13	0.4900	1.1500	0.4900	1.1400	-8.065%	24	5,044	-87.719%
2026-08-12	1.2900	1.3100	1.2400	1.2400	+2.479%	36	5,042	-88.710%
2026-08-11	1.1000	1.2100	1.1000	1.2100	+13.084%	17	5,075	-88.430%
2026-08-10	1.2500	1.2600	1.0600	1.0700	-14.400%	72	5,087	-86.916%
2026-08-07	1.0700	1.4000	1.0600	1.2500	+27.551%	66	5,099	-88.800%
2026-08-06	1.0600	1.0600	0.9700	0.9800	+19.512%	55	5,106	-85.714%
2026-08-05	0.8200	0.8200	0.7500	0.8200	-3.529%	41	5,135	-82.927%
2026-08-04	0.8000	0.8500	0.8000	0.8500	+21.429%	16	5,108	-83.529%
2026-08-03	0.7000	0.7000	0.7000	0.7000	+29.630%	1	5,106	-80.000%
2026-07-31	0.6100	0.6100	0.5400	0.5400	-6.897%	7	5,105	-74.074%
2026-07-30	0.5400	0.5800	0.5100	0.5800	+13.725%	55	5,108	-75.862%
2026-07-29	0.5700	0.5700	0.5100	0.5100	-19.048%	28	5,088	-72.549%
2026-07-28	0.5500	0.6300	0.5500	0.6300	-7.353%	19	5,106	-77.778%
2026-07-27	0.7000	0.7600	0.6800	0.6800	-8.108%	167	5,109	-79.412%
2026-07-24	0.8000	0.8200	0.7300	0.7400	-8.642%	18	5,057	-81.081%
2026-07-23	0.9200	0.9200	0.8100	0.8100	-13.830%	10	5,044	-82.716%
2026-07-22	0.9400	0.9400	0.9400	0.9400	-11.321%	1	5,042	-85.106%
2026-07-21	0.9500	1.0600	0.9500	1.0600	+32.500%	16	5,043	-86.792%
2026-07-20	0.8400	0.9100	0.8000	0.8000	-12.088%	13	5,029	-82.500%
2026-07-17	0.7500	0.9100	0.7500	0.9100	+13.750%	20	5,039	-84.615%
2026-07-16	0.9700	1.0000	0.8000	0.8000	-24.528%	189	5,043	-82.500%
2026-07-15	1.1000	1.1300	1.0500	1.0600	-5.357%	15	4,892	-86.792%
2026-07-14	1.2300	1.2300	1.1200	1.1200	0.000%	15	4,892	-87.500%
2026-07-13	1.2200	1.3000	1.0800	1.1200	-13.846%	139	4,894	-87.500%
2026-07-10	1.5000	1.5000	1.3000	1.3000	-17.197%	19	4,918	-89.231%
2026-07-09	1.5700	1.6500	1.5500	1.5700	-1.875%	18	4,916	-91.083%
2026-07-08	1.8500	2.0000	1.5500	1.6000	-17.098%	133	4,919	-91.250%
2026-07-07	1.9400	2.0800	1.8800	1.9300	-16.450%	276	4,846	-92.746%
2026-07-06	2.3500	2.3500	2.1600	2.3100	+2.667%	25	4,753	-93.939%
2026-07-02	2.9000	2.9000	2.2400	2.2500	-23.469%	161	4,744	-93.778%
2026-07-01	3.3000	3.3000	2.7300	2.9400	-3.607%	44	4,744	-95.238%
2026-06-30	2.8300	3.1500	2.8300	3.0500	+9.319%	65	4,728	-95.410%
2026-06-29	2.6800	2.9900	2.5700	2.7900	+11.600%	40	4,724	-94.982%
2026-06-26	2.1100	2.7500	2.1100	2.5000	+17.371%	30	4,713	-94.400%
2026-06-25	2.3100	2.3100	1.9900	2.1300	-9.362%	45	4,710	-93.427%
2026-06-24	2.8300	2.8300	2.2500	2.3500	-18.966%	157	4,692	-94.043%
2026-06-23	3.3000	3.3500	2.9000	2.9000	-16.427%	224	4,615	-95.172%
2026-06-22	3.6500	3.7000	3.0500	3.4700	-9.870%	74	4,686	-95.965%
2026-06-18	4.0500	4.0500	3.4000	3.8500	-7.005%	255	4,736	-96.364%
2026-06-17	4.3500	4.4000	4.1000	4.1400	-6.966%	55	4,736	-96.618%
2026-06-16	5.2400	5.2800	4.3000	4.4500	-19.820%	153	4,736	-96.854%
2026-06-15	6.5000	6.5000	5.5500	5.5500	-13.281%	109	4,722	-97.477%
2026-06-12	8.5000	8.5000	6.4000	6.4000	-28.889%	69	4,747	-97.813%
2026-06-11	7.5500	9.0000	7.5500	9.0000	+35.747%	134	4,716	-98.444%
2026-06-10	6.7500	6.7500	6.4900	6.6300	-6.488%	30	4,674	-97.888%
2026-06-09	7.6300	8.2000	6.3500	7.0900	-15.595%	49	4,669	-98.025%
2026-06-08	8.5000	9.0000	8.4000	8.4000	+0.599%	49	4,637	-98.333%
2026-06-05	9.5500	9.5500	8.0000	8.3500	-27.391%	72	4,612	-98.323%
2026-06-04	10.9500	11.5500	9.5500	11.5000	+6.187%	20	4,611	-98.783%
2026-06-03	13.1500	13.2500	10.7000	10.8300	-27.800%	97	4,614	-98.707%
2026-06-02	14.2000	16.0000	14.2000	15.0000	+7.527%	19	4,573	-99.067%
2026-06-01	14.9500	14.9800	13.5000	13.9500	-11.429%	119	4,574	-98.996%
2026-05-29	16.2000	16.8000	13.8500	15.7500	-17.105%	133	4,614	-99.111%
2026-05-28	18.0000	19.1000	16.1800	19.0000	+26.582%	91	4,585	-99.263%
2026-05-27	12.7000	15.3000	11.6300	15.0100	+34.619%	107	4,605	-99.067%
2026-05-26	14.9000	18.3700	8.7500	11.1500	-11.155%	942	4,611	-98.744%
2026-05-22	11.2000	12.9400	11.0500	12.5500	+26.131%	116	4,867	-98.884%
2026-05-21	9.8000	9.9500	9.5000	9.9500	-0.995%	4	4,863	-98.593%
2026-05-20	8.7000	10.0500	8.1000	10.0500	+6.013%	26	4,863	-98.607%
2026-05-19	9.3100	9.6500	8.3500	9.4800	-0.211%	52	4,842	-98.523%
2026-05-18	12.2900	12.6700	9.5000	9.5000	-9.524%	13	4,842	-98.526%
2026-05-15	10.2000	11.5200	9.9000	10.5000	-7.895%	63	4,842	-98.667%
2026-05-14	8.7500	12.0000	8.7500	11.4000	+3.636%	172	4,837	-98.772%
2026-05-13	10.0000	11.5000	9.4000	11.0000	+26.437%	317	4,839	-98.727%
2026-05-12	8.2400	8.9500	7.7500	8.7000	-8.421%	156	4,839	-98.391%
2026-05-11	6.9000	9.8000	6.5900	9.5000	+35.714%	864	4,839	-98.526%
2026-05-08	5.2500	7.0500	5.2500	7.0000	+75.000%	100	4,116	-98.000%
2026-05-07	4.5000	4.5000	4.0000	4.0000	-22.780%	28	4,077	-96.500%
2026-05-06	4.4200	5.2000	4.4200	5.1800	+29.500%	67	4,087	-97.297%
2026-05-05	4.8500	5.3000	4.0000	4.0000	-14.894%	95	4,061	-96.500%
2026-05-04	4.1900	4.7000	4.1900	4.7000	-1.053%	28	4,017	-97.021%
2026-05-01	4.6700	4.7500	4.1000	4.7500	+0.636%	131	3,960	-97.053%
2026-04-30	4.9000	5.0500	4.6000	4.7200	+11.059%	28	3,960	-97.034%
2026-04-29	4.3000	4.3000	4.0000	4.2500	-10.526%	405	3,953	-96.706%
2026-04-28	5.5500	5.5500	4.7500	4.7500	-11.215%	1,132	3,904	-97.053%
2026-04-27	5.5500	5.5500	5.0000	5.3500	+0.943%	104	3,243	-97.383%
2026-04-24	5.9500	5.9500	5.1700	5.3000	-11.667%	345	3,169	-97.358%
2026-04-23	7.6000	7.6000	6.0000	6.0000	-21.260%	84	2,914	-97.667%
2026-04-22	7.2500	8.5000	7.2500	7.6200	+19.063%	547	2,849	-98.163%
2026-04-21	7.3000	7.3000	6.4000	6.4000	-0.775%	38	2,636	-97.813%
2026-04-20	7.0000	7.7000	6.3500	6.4500	+1.575%	739	2,636	-97.829%
2026-04-17	6.6500	6.8000	6.1500	6.3500	-1.244%	79	2,255	-97.795%
2026-04-16	5.0000	6.5500	5.0000	6.4300	+42.889%	401	2,211	-97.823%
2026-04-15	4.8000	5.2000	4.4000	4.5000	-2.174%	69	2,117	-96.889%
2026-04-14	5.2000	5.2000	4.5900	4.6000	-10.680%	163	2,086	-96.957%
2026-04-13	4.8000	5.8000	4.8000	5.1500	+8.421%	513	1,960	-97.282%
2026-04-10	4.5300	4.8000	4.4000	4.7500	+20.253%	63	1,834	-97.053%
2026-04-09	5.0500	5.0500	3.9500	3.9500	-12.222%	237	1,826	-96.456%
2026-04-08	5.3000	5.3000	4.5000	4.5000	+4.651%	136	1,696	-96.889%
2026-04-07	4.4500	4.6500	4.3000	4.3000	-13.131%	4	1,643	-96.744%
2026-04-06	4.9000	5.1000	4.6500	4.9500	-1.000%	613	1,642	-97.172%
2026-04-02	3.2400	5.3000	3.2400	5.0000	+49.254%	141	1,009	-97.200%
2026-04-01	3.5000	3.6500	3.3500	3.3500	+15.517%	83	1,009	-95.821%
2026-03-31	2.5900	2.9000	2.5600	2.9000	+38.756%	3	978	-95.172%
2026-03-30	2.2800	2.3900	2.0900	2.0900	-18.359%	124	977	-93.301%
2026-03-27	3.1400	3.1400	2.5600	2.5600	-23.123%	75	938	-94.531%
2026-03-26	3.2000	3.3500	3.1200	3.3300	-10.000%	119	901	-95.796%
2026-03-25	3.5000	4.1000	3.5000	3.7000	+21.311%	73	882	-96.216%
2026-03-24	3.2500	3.2500	2.4000	3.0500	-7.576%	172	826	-95.410%
2026-03-23	2.6000	3.4500	2.6000	3.3000	+13.793%	70	667	-95.758%
2026-03-20	2.9900	2.9900	2.9000	2.9000	+45.000%	27	640	-95.172%
2026-03-19	2.1000	2.1000	2.0000	2.0000	-11.111%	5	613	-93.000%
2026-03-18	2.2500	2.2500	2.2500	2.2500	-18.182%	1	612	-93.778%
2026-03-17	2.7300	2.7500	2.7200	2.7500	+16.034%	4	611	-94.909%
2026-03-16	2.5600	2.5600	2.3700	2.3700	-12.222%	13	611	-94.093%
2026-03-13	2.9000	2.9000	2.7000	2.7000	-7.534%	10	601	-94.815%
2026-03-12	2.9200	2.9200	2.9200	2.9200	-2.667%	1	596	-95.205%
2026-03-11	3.0000	3.0000	3.0000	3.0000	+9.091%	1	595	-95.333%
2026-03-10	2.7500	2.7500	2.7500	2.7500	-2.135%	1	595	-94.909%
2026-03-06	3.4000	3.4000	2.8100	2.8100	-1.404%	26	594	-95.018%
2026-03-05	3.1500	3.1500	2.8500	2.8500	-13.636%	47	578	-95.088%
2026-03-04	3.3000	3.4500	3.2000	3.3000	0.000%	86	615	-95.758%
2026-03-03	3.3400	3.3400	3.3000	3.3000	+10.738%	3	545	-95.758%
2026-03-02	2.9800	2.9800	2.9800	2.9800	+9.559%	1	544	-95.302%
2026-02-27	2.9100	2.9100	2.4900	2.7200	-13.099%	46	545	-94.853%
2026-02-26	2.9000	3.1600	2.9000	3.1300	+0.968%	47	543	-95.527%
2026-02-25	2.5400	3.3100	2.5000	3.1000	-16.216%	17	538	-95.484%
2026-02-24	3.8000	3.8000	3.7000	3.7000	+5.714%	7	538	-96.216%
2026-02-23	3.5300	3.5300	3.5000	3.5000	-3.315%	6	531	-96.000%
2026-02-20	3.6000	3.6200	3.5000	3.6200	+0.277%	3	530	-96.133%
2026-02-19	3.6000	3.6100	3.6000	3.6100	+9.394%	2	527	-96.122%
2026-02-18	3.3000	3.3000	3.3000	3.3000	+13.014%	1	525	-95.758%
2026-02-17	2.5900	2.9200	2.4300	2.9200	+0.690%	17	524	-95.205%
2026-02-13	3.1000	3.1000	2.9000	2.9000	+8.614%	3	527	-95.172%
2026-02-12	2.6600	2.8000	2.4700	2.6700	-18.598%	72	527	-94.757%
2026-02-11	3.1000	3.2800	3.0000	3.2800	-16.962%	54	527	-95.732%
2026-02-10	4.0500	4.2500	3.9500	3.9500	-5.952%	9	546	-96.456%
2026-02-09	3.5500	4.3000	3.3500	4.2000	+25.373%	109	545	-96.667%
2026-02-06	2.7600	3.3500	2.6400	3.3500	+39.583%	43	448	-95.821%
2026-02-05	2.4000	2.6300	2.4000	2.4000	-20.000%	6	439	-94.167%
2026-02-04	3.9100	4.0000	3.0000	3.0000	-6.250%	13	437	-95.333%
2026-02-03	3.6600	3.7700	3.2000	3.2000	-8.571%	31	432	-95.625%
2026-02-02	3.7000	3.7500	3.5000	3.5000	-9.091%	38	452	-96.000%
2026-01-30	4.0300	4.3000	3.7500	3.8500	-23.000%	6	467	-96.364%
2026-01-29	5.4800	5.4800	4.7000	5.0000	-12.127%	20	466	-97.200%
2026-01-28	4.9800	5.7000	4.8900	5.6900	+33.882%	45	451	-97.540%
2026-01-27	3.9500	4.3500	3.9500	4.2500	+11.842%	34	430	-96.706%
2026-01-26	3.8000	3.8000	3.8000	3.8000	-11.628%	1	425	-96.316%
2026-01-23	4.1500	4.3100	4.1400	4.3000	0.000%	109	425	-96.744%
2026-01-22	4.0900	4.3800	4.0600	4.3000	+11.399%	229	318	-96.744%
2026-01-21	4.2200	4.2200	3.5000	3.8600	-19.247%	78	89	-96.373%
2026-01-20	4.8400	5.0500	4.5700	4.7800	0.000%	53	45	-97.071%

.dark-mode .b2R3yD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b2R3yD{ color: #333333; background-color: white; border: 2px solid #333333; }LUNR20270115C40LUNR Jan 15 2027 40.00 Call (LUNR270115C00040000)option OPRA

LUNR20270115C40
LUNR Jan 15 2027 40.00 Call (LUNR270115C00040000)
option OPRA