Dark

LUNR20270115P15
LUNR Jan 15 2027 15.00 Put (LUNR270115P00015000)
option OPRA

EOD

Jul 22, 2026

4.65+1.528%(+0.07)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	4.5800	4.6500	4.5600	4.6500	+1.528%	6	1,378	0.000%
2026-07-21	4.5500	4.5800	4.5500	4.5800	-7.475%	291	1,373	+1.528%
2026-07-20	4.8900	4.9500	4.6500	4.9500	+0.202%	208	1,120	-6.061%
2026-07-17	5.0100	5.0500	4.9400	4.9400	-0.202%	4	1,291	-5.870%
2026-07-16	4.9500	4.9500	4.9500	4.9500	+13.014%	5	1,289	-6.061%
2026-07-14	4.2500	4.3800	4.2500	4.3800	+4.038%	8	1,294	+6.164%
2026-07-13	4.1500	4.2100	4.1000	4.2100	+5.250%	3	1,291	+10.451%
2026-07-10	4.0000	4.0500	3.9900	4.0000	+3.896%	23	1,291	+16.250%
2026-07-09	3.8500	3.8500	3.8500	3.8500	+4.054%	2	1,283	+20.779%
2026-07-07	3.4700	3.7000	3.4700	3.7000	+8.824%	19	1,281	+25.676%
2026-07-06	3.2000	3.4000	3.2000	3.4000	+9.677%	203	1,264	+36.765%
2026-07-02	3.0500	3.1000	3.0500	3.1000	+3.333%	9	1,159	+50.000%
2026-07-01	3.0000	3.0000	3.0000	3.0000	+4.530%	10	1,159	+55.000%
2026-06-30	2.8700	2.8700	2.8700	2.8700	-6.818%	2	1,149	+62.021%
2026-06-29	3.0800	3.0900	3.0800	3.0800	-1.911%	10	1,147	+50.974%
2026-06-26	3.2000	3.2000	3.1400	3.1400	-9.770%	43	1,154	+48.089%
2026-06-25	3.5600	3.5600	3.4800	3.4800	+3.264%	11	1,154	+33.621%
2026-06-24	3.2000	3.3700	3.1800	3.3700	+12.333%	21	1,148	+37.982%
2026-06-23	2.9700	3.0500	2.9700	3.0000	-0.332%	66	1,142	+55.000%
2026-06-22	2.8400	3.1500	2.8400	3.0100	+0.333%	57	1,125	+54.485%
2026-06-18	3.0600	3.0800	2.9300	3.0000	+4.895%	31	1,145	+55.000%
2026-06-17	2.8600	2.8600	2.8600	2.8600	+0.704%	1	1,145	+62.587%
2026-06-16	2.6500	2.8400	2.6500	2.8400	+9.653%	22	1,145	+63.732%
2026-06-15	2.3600	2.6000	2.3600	2.5900	-4.428%	9	1,125	+79.537%
2026-06-12	2.5000	2.8900	2.5000	2.7100	+12.917%	51	1,125	+71.587%
2026-06-11	2.4000	2.4000	2.4000	2.4000	-8.046%	1	1,101	+93.750%
2026-06-08	2.6100	2.6200	2.6000	2.6100	-0.760%	98	1,100	+78.161%
2026-06-05	2.3000	2.6700	2.3000	2.6300	+17.937%	27	1,095	+76.806%
2026-06-04	2.2000	2.2300	2.2000	2.2300	+26.705%	300	1,083	+108.520%
2026-06-01	1.6000	1.8900	1.6000	1.7600	+29.412%	44	883	+164.205%
2026-05-28	1.3600	1.3600	1.3600	1.3600	-21.387%	2	883	+241.912%
2026-05-26	1.3000	2.2000	1.1000	1.7300	+19.310%	80	885	+168.786%
2026-05-22	1.5000	1.5000	1.4500	1.4500	-14.706%	2	956	+220.690%
2026-05-21	1.7000	1.7000	1.7000	1.7000	-1.163%	1	956	+173.529%
2026-05-20	1.7000	1.7200	1.6900	1.7200	-0.578%	12	956	+170.349%
2026-05-18	1.8700	1.9000	1.7000	1.7300	+1.765%	8	948	+168.786%
2026-05-15	1.6500	1.7000	1.6500	1.7000	+13.333%	4	948	+173.529%
2026-05-14	1.9200	1.9200	1.5000	1.5000	-3.846%	6	952	+210.000%
2026-05-13	1.5600	1.5600	1.5600	1.5600	-7.692%	1	958	+198.077%
2026-05-12	1.8200	1.9900	1.6400	1.6900	-1.744%	15	958	+175.148%
2026-05-11	2.0100	2.0100	1.6900	1.7200	-0.578%	31	958	+170.349%
2026-05-08	2.2000	2.2000	1.7300	1.7300	-27.917%	25	940	+168.786%
2026-05-07	2.3500	2.4000	2.3500	2.4000	+10.599%	4	920	+93.750%
2026-05-06	2.1700	2.1700	2.1700	2.1700	-11.789%	20	920	+114.286%
2026-05-05	2.4600	2.4600	2.4600	2.4600	+6.957%	2	912	+89.024%
2026-05-04	2.3000	2.3000	2.3000	2.3000	-8.000%	1	912	+102.174%
2026-05-01	2.4500	2.5000	2.4500	2.5000	+4.603%	4	907	+86.000%
2026-04-30	2.4000	2.4000	2.3800	2.3900	-5.906%	5	907	+94.561%
2026-04-29	2.8000	2.8500	2.5100	2.5400	-4.151%	15	904	+83.071%
2026-04-28	2.5700	2.6500	2.5700	2.6500	+1.923%	5	898	+75.472%
2026-04-27	2.6000	2.6000	2.6000	2.6000	+24.402%	1	893	+78.846%
2026-04-22	2.0500	2.0900	2.0500	2.0900	-9.524%	4	893	+122.488%
2026-04-20	2.2500	2.3200	2.2300	2.3100	-2.119%	11	892	+101.299%
2026-04-17	2.4000	2.4000	2.3600	2.3600	-8.880%	31	894	+97.034%
2026-04-16	2.6300	2.6300	2.5900	2.5900	-16.452%	4	904	+79.537%
2026-04-15	3.0000	3.1000	3.0000	3.1000	0.000%	6	902	+50.000%
2026-04-14	2.8200	3.1000	2.8200	3.1000	+6.529%	30	897	+50.000%
2026-04-13	3.0500	3.0500	2.9100	2.9100	-1.020%	6	872	+59.794%
2026-04-10	3.1000	3.1000	2.9400	2.9400	-6.667%	18	867	+58.163%
2026-04-09	3.1000	3.1500	2.9500	3.1500	+5.000%	23	862	+47.619%
2026-04-08	2.8700	3.0000	2.8700	3.0000	-13.295%	51	841	+55.000%
2026-04-06	3.2000	3.4600	3.2000	3.4600	+5.167%	9	825	+34.393%
2026-04-02	3.4000	3.4000	3.2000	3.2900	-31.458%	120	822	+41.337%
2026-03-30	4.6000	4.8000	4.6000	4.8000	+11.628%	3	822	-3.125%
2026-03-27	4.0000	4.3000	4.0000	4.3000	+16.216%	239	820	+8.140%
2026-03-25	4.0000	4.0000	3.7000	3.7000	-9.535%	4	587	+25.676%
2026-03-24	4.3000	4.3000	4.0900	4.0900	+13.611%	10	583	+13.692%
2026-03-23	3.6000	3.6000	3.6000	3.6000	-5.263%	1	579	+29.167%
2026-03-20	3.8500	3.8500	3.8000	3.8000	-7.317%	2	579	+22.368%
2026-03-19	4.2700	4.2700	4.1000	4.1000	+2.500%	7	578	+13.415%
2026-03-18	4.0000	4.0000	4.0000	4.0000	-2.439%	1	577	+16.250%
2026-03-11	4.1000	4.1000	4.1000	4.1000	-4.651%	5	578	+13.415%
2026-03-10	4.3000	4.3000	4.3000	4.3000	-7.527%	1	582	+8.140%
2026-03-09	4.6500	4.6500	4.6500	4.6500	+9.412%	30	581	0.000%
2026-03-06	4.5000	4.5000	4.2500	4.2500	-10.526%	13	581	+9.412%
2026-03-05	4.7100	4.7500	4.7100	4.7500	+5.556%	2	582	-2.105%
2026-03-04	4.6200	4.6200	4.5000	4.5000	-7.216%	7	581	+3.333%
2026-03-02	4.9000	4.9000	4.8500	4.8500	-5.825%	40	581	-4.124%
2026-02-25	5.1500	5.1500	5.1500	5.1500	+3.414%	2	559	-9.709%
2026-02-23	5.1000	5.1000	4.9800	4.9800	+5.732%	10	559	-6.627%
2026-02-18	4.7100	4.7100	4.7100	4.7100	-12.778%	1	560	-1.274%
2026-02-13	5.4000	5.4000	5.4000	5.4000	+5.263%	41	592	-13.889%
2026-02-11	5.0000	5.1300	5.0000	5.1300	+12.747%	5	592	-9.357%
2026-02-09	4.4000	4.5500	4.4000	4.5500	-9.901%	21	587	+2.198%
2026-02-06	5.2000	5.2000	5.0500	5.0500	-11.092%	2	588	-7.921%
2026-02-05	5.2900	5.9500	5.2900	5.6800	+5.185%	18	588	-18.134%
2026-02-04	4.5000	5.4400	4.5000	5.4000	+14.407%	37	588	-13.889%
2026-02-03	4.7000	4.7200	4.6400	4.7200	+5.593%	5	584	-1.483%
2026-02-02	4.4700	4.4700	4.4700	4.4700	+13.165%	4	580	+4.027%
2026-01-29	3.9500	3.9500	3.9500	3.9500	-1.741%	1	580	+17.722%
2026-01-28	4.0200	4.0200	4.0200	4.0200	-11.648%	1	580	+15.672%
2026-01-26	4.5000	4.5500	4.5000	4.5500	+8.076%	2	581	+2.198%
2026-01-22	4.2100	4.2100	4.2100	4.2100	-3.218%	1	580	+10.451%
2026-01-21	4.3500	4.3500	4.3500	4.3500	+8.750%	30	580	+6.897%
2026-01-20	4.0000	4.0000	4.0000	4.0000	+2.302%	1	580	+16.250%
2026-01-16	4.2000	4.2000	3.9100	3.9100	-6.905%	5	580	+18.926%
2026-01-15	4.2300	4.3400	4.2000	4.2000	-2.326%	25	580	+10.714%
2026-01-14	4.6500	4.6500	4.3000	4.3000	-10.042%	68	573	+8.140%
2026-01-13	4.5700	4.7800	4.5700	4.7800	+8.636%	3	584	-2.720%
2026-01-08	4.2500	4.5000	4.2500	4.4000	-6.383%	7	585	+5.682%
2026-01-07	4.6400	4.7000	4.6000	4.7000	+1.075%	42	587	-1.064%
2026-01-06	4.6100	4.6700	4.6100	4.6500	-1.064%	3	564	0.000%
2026-01-05	4.7500	4.7500	4.7000	4.7000	-3.093%	3	566	-1.064%
2026-01-02	4.8500	4.8500	4.8500	4.8500	-9.346%	12	566	-4.124%
2025-12-31	5.3500	5.3500	5.3000	5.3500	+1.905%	3	564	-13.084%
2025-12-29	5.3400	5.3600	5.2500	5.2500	-1.316%	43	564	-11.429%
2025-12-26	5.4000	5.4000	5.3000	5.3200	+0.377%	8	531	-12.594%
2025-12-23	5.7000	6.0000	5.3000	5.3000	-1.852%	7	530	-12.264%
2025-12-22	5.6900	5.7000	5.4000	5.4000	-12.903%	10	533	-13.889%
2025-12-19	6.2000	6.2000	6.2000	6.2000	-11.047%	11	536	-25.000%
2025-12-11	6.9700	6.9700	6.9700	6.9700	-1.135%	4	536	-33.286%
2025-12-08	7.0500	7.0500	7.0500	7.0500	-10.985%	2	536	-34.043%
2025-12-03	7.9200	7.9200	7.9100	7.9200	-9.898%	3	536	-41.288%
2025-11-21	8.7000	8.7900	8.7000	8.7900	+1.034%	65	536	-47.099%
2025-11-20	8.7000	8.7000	8.7000	8.7000	+6.098%	5	560	-46.552%
2025-11-13	8.1000	8.2000	8.1000	8.2000	+2.500%	105	560	-43.293%
2025-11-12	8.0000	8.0000	8.0000	8.0000	+1.911%	2	460	-41.875%
2025-11-11	7.8500	7.8500	7.8500	7.8500	+12.626%	1	460	-40.764%
2025-10-29	7.1000	7.1000	6.9700	6.9700	+2.500%	2	460	-33.286%
2025-10-27	6.8000	6.8000	6.8000	6.8000	+3.817%	1	462	-31.618%
2025-10-24	6.7000	6.7000	6.5500	6.5500	-6.429%	16	462	-29.008%
2025-10-23	7.0000	7.0000	7.0000	7.0000	+5.263%	10	477	-33.571%
2025-10-20	6.5000	6.6500	6.5000	6.6500	-6.206%	6	487	-30.075%
2025-10-17	7.1000	7.1000	7.0900	7.0900	+2.754%	2	486	-34.415%
2025-10-15	6.9000	6.9000	6.9000	6.9000	+6.154%	4	485	-32.609%
2025-10-14	6.4500	6.5000	6.4500	6.5000	-7.801%	16	489	-28.462%
2025-10-10	7.0500	7.0500	7.0500	7.0500	+10.156%	1	484	-34.043%
2025-10-09	6.4000	6.4000	6.4000	6.4000	-5.185%	1	485	-27.344%
2025-10-08	6.7500	6.7500	6.7500	6.7500	-1.460%	10	484	-31.111%
2025-10-07	6.8500	6.8500	6.8500	6.8500	+1.481%	50	526	-32.117%
2025-10-06	6.7000	6.7500	6.7000	6.7500	-2.174%	3	526	-31.111%
2025-10-03	6.9700	7.0000	6.9000	6.9000	-1.429%	14	526	-32.609%
2025-10-02	7.0000	7.0000	7.0000	7.0000	-1.130%	23	521	-33.571%
2025-10-01	7.1100	7.1100	7.0800	7.0800	-2.345%	5	501	-34.322%
2025-09-26	7.2500	7.2500	7.2500	7.2500	-3.462%	5	501	-35.862%
2025-09-25	7.5100	7.5100	7.5100	7.5100	+5.924%	2	496	-38.083%
2025-09-22	7.0900	7.0900	7.0900	7.0900	-0.978%	2	496	-34.415%
2025-09-19	7.1600	7.1600	7.1600	7.1600	-0.556%	2	497	-35.056%
2025-09-18	7.2000	7.2000	7.2000	7.2000	-2.571%	1	495	-35.417%
2025-09-17	7.3900	7.3900	7.3900	7.3900	-1.598%	2	495	-37.077%
2025-09-16	7.5100	7.5100	7.5100	7.5100	-1.054%	1	496	-38.083%
2025-09-15	7.2700	7.5900	7.2700	7.5900	-0.132%	15	496	-38.735%
2025-09-12	7.6000	7.6000	7.6000	7.6000	-0.262%	2	494	-38.816%
2025-09-11	7.6200	7.6200	7.6200	7.6200	-0.392%	30	494	-38.976%
2025-09-10	7.6500	7.6500	7.6500	7.6500	-0.649%	1	464	-39.216%
2025-09-09	7.7000	7.7000	7.7000	7.7000	-0.901%	50	464	-39.610%
2025-09-04	7.8000	7.8000	7.7000	7.7700	+2.372%	15	514	-40.154%
2025-08-29	7.6000	7.6000	7.5900	7.5900	+0.264%	2	514	-38.735%
2025-08-28	7.5700	7.5700	7.5700	7.5700	-0.264%	10	514	-38.573%
2025-08-26	7.6000	7.6000	7.5900	7.5900	-4.288%	10	511	-38.735%
2025-08-20	7.9800	7.9800	7.9300	7.9300	+4.342%	3	511	-41.362%
2025-08-15	7.6000	7.6000	7.6000	7.6000	-1.170%	3	510	-38.816%
2025-08-14	7.5900	7.6900	7.5500	7.6900	+8.924%	198	511	-39.532%
2025-08-12	7.0600	7.0600	7.0600	7.0600	-3.022%	6	511	-34.136%
2025-08-08	7.4000	7.4000	7.2800	7.2800	+7.375%	100	511	-36.126%
2025-08-07	6.7800	6.7800	6.7800	6.7800	-1.022%	1	565	-31.416%
2025-08-04	6.8500	6.8500	6.8500	6.8500	-4.463%	3	564	-32.117%
2025-08-01	7.1700	7.1700	7.1700	7.1700	+8.801%	2	564	-35.146%
2025-07-31	6.5900	6.5900	6.5900	6.5900	-3.088%	6	564	-29.439%
2025-07-30	6.8000	6.8000	6.8000	6.8000	+6.250%	5	558	-31.618%
2025-07-29	6.4000	6.4000	6.4000	6.4000	-0.775%	5	558	-27.344%
2025-07-25	6.7000	6.7000	6.4500	6.4500	+0.781%	300	558	-27.907%
2025-07-23	6.4300	6.4300	6.0700	6.4000	0.000%	30	371	-27.344%
2025-07-18	6.4000	6.4000	6.4000	6.4000	-2.290%	1	345	-27.344%
2025-07-17	6.5500	6.5500	6.5500	6.5500	-6.429%	10	345	-29.008%
2025-07-10	6.8800	7.0000	6.8800	7.0000	-3.978%	2	335	-33.571%
2025-07-07	7.2900	7.2900	7.2900	7.2900	+2.101%	35	335	-36.214%
2025-06-30	7.1400	7.1400	7.1400	7.1400	+1.709%	1	300	-34.874%
2025-06-27	7.0200	7.0200	7.0200	7.0200	+1.887%	1	301	-33.761%
2025-06-09	6.8900	6.8900	6.8900	6.8900	+2.074%	1	301	-32.511%
2025-05-29	6.7500	6.7500	6.7500	6.7500	-0.295%	1	301	-31.111%
2025-05-20	6.7700	6.7700	6.7700	6.7700	+0.445%	1	301	-31.315%
2025-05-19	6.7400	6.7400	6.7400	6.7400	+0.747%	1	302	-31.009%
2025-05-16	6.6900	6.6900	6.6900	6.6900	-0.889%	4	303	-30.493%
2025-05-13	6.7000	7.0500	6.6500	6.7500	-15.625%	28	302	-31.111%
2025-05-09	8.0000	8.0000	8.0000	8.0000	-2.081%	2	279	-41.875%
2025-05-07	8.1700	8.1700	8.1700	8.1700	+1.870%	1	279	-43.084%
2025-05-02	8.0200	8.0200	8.0200	8.0200	-4.524%	2	278	-42.020%
2025-05-01	8.5200	8.5200	8.4000	8.4000	-4.328%	52	278	-44.643%
2025-04-23	8.7800	8.7800	8.7800	8.7800	-6.297%	1	226	-47.039%
2025-04-07	8.9900	9.5500	8.9900	9.3700	+3.422%	8	225	-50.374%
2025-03-31	8.9000	9.0600	8.9000	9.0600	+3.543%	33	225	-48.675%
2025-03-28	8.7500	8.7500	8.6900	8.7500	+3.550%	138	216	-46.857%
2025-03-27	8.4500	8.4500	8.4500	8.4500	+1.930%	2	151	-44.970%
2025-03-24	8.2900	8.2900	8.2900	8.2900	-8.499%	8	153	-43.908%
2025-03-14	9.0600	9.0600	9.0600	9.0600	-2.160%	12	145	-48.675%
2025-03-12	9.1500	9.2600	8.9500	9.2600	-4.536%	31	139	-49.784%
2025-03-11	9.8000	9.8000	9.7000	9.7000	+6.011%	2	108	-52.062%
2025-03-10	9.1000	9.1500	9.1000	9.1500	+12.824%	4	106	-49.180%
2025-03-06	8.1100	8.1100	8.1100	8.1100	+12.639%	10	114	-42.663%
2025-03-03	6.9300	7.2000	6.9300	7.2000	+5.263%	11	114	-35.417%
2025-02-27	6.6300	6.8400	6.6300	6.8400	-2.979%	60	103	-32.018%
2025-02-25	7.0500	7.0500	7.0500	7.0500	+11.024%	10	48	-34.043%
2025-02-24	6.3500	6.3500	6.3500	6.3500	+4.098%	2	38	-26.772%
2025-02-21	5.5700	6.1000	5.5700	6.1000	+7.965%	6	38	-23.770%
2025-02-20	5.6500	5.6500	5.6500	5.6500	-8.871%	1	35	-17.699%
2025-02-12	6.0400	6.2000	6.0400	6.2000	+1.639%	2	34	-25.000%
2025-02-11	6.1000	6.1000	6.1000	6.1000	+7.018%	4	33	-23.770%
2025-02-10	5.7000	5.7000	5.7000	5.7000	+5.556%	1	33	-18.421%
2025-02-04	5.4000	5.4000	5.4000	5.4000	+1.887%	5	32	-13.889%
2025-01-27	5.3000	5.3000	5.3000	5.3000	-8.778%	1	37	-12.264%
2025-01-17	5.8100	5.8100	5.8100	5.8100	-4.754%	20	26	-19.966%
2025-01-15	6.3500	6.3500	6.1000	6.1000	0.000%	2	26	-23.770%
2025-01-08	6.1000	6.1000	6.1000	6.1000	+3.390%	5	26	-23.770%
2025-01-07	5.9000	5.9000	5.9000	5.9000	+4.796%	1	26	-21.186%
2025-01-06	5.6300	5.6300	5.6300	5.6300	-14.697%	15	27	-17.407%
2024-12-26	6.6000	6.6000	6.6000	6.6000	-3.226%	1	38	-29.545%
2024-12-24	6.8200	6.8200	6.8200	6.8200	-12.339%	10	29	-31.818%
2024-12-20	7.8800	7.8800	7.7600	7.7800	+2.368%	15	29	-40.231%
2024-12-18	7.6000	7.6000	7.6000	7.6000	-3.061%	5	17	-38.816%
2024-12-06	7.5500	7.8400	7.5500	7.8400	+9.958%	24	15	-40.689%
2024-12-05	7.1300	7.1300	7.1300	7.1300	-9.056%	1	13	-34.783%
2024-12-04	7.8000	7.8400	7.8000	7.8400	+7.840%	11	13	-40.689%
2024-12-03	7.2700	7.2700	7.2700	7.2700	+0.972%	1	2	-36.039%
2024-12-02	7.0000	7.2000	7.0000	7.2000	+4.348%	2	2	-35.417%
2024-11-25	7.2800	7.2800	6.9000	6.9000	+1.471%	6	1	-32.609%
2024-11-22	7.0200	7.0200	6.8000	6.8000	-12.932%	4	1	-31.618%
2024-11-13	7.8100	7.8100	7.8100	7.8100	0.000%	1	1	-40.461%

.dark-mode .r79D8t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r79D8t{ color: #333333; background-color: white; border: 2px solid #333333; }LUNR20270115P15LUNR Jan 15 2027 15.00 Put (LUNR270115P00015000)option OPRA

LUNR20270115P15
LUNR Jan 15 2027 15.00 Put (LUNR270115P00015000)
option OPRA