Dark

LUNR20270115P17
LUNR Jan 15 2027 17.00 Put (LUNR270115P00017000)
option OPRA

EOD

Jul 21, 2026

5.85-7.143%(-0.45)157

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	5.8500	5.8500	5.8500	5.8500	-7.143%	157	697	0.000%
2026-07-20	6.3000	6.3000	6.3000	6.3000	-3.077%	1	611	-7.143%
2026-07-17	6.6100	6.6100	6.4000	6.5000	+4.839%	160	611	-10.000%
2026-07-16	6.2400	6.2500	6.2000	6.2000	+18.095%	32	605	-5.645%
2026-07-10	5.2500	5.2500	5.2500	5.2500	+3.960%	3	603	+11.429%
2026-07-09	5.1000	5.1000	5.0500	5.0500	+1.000%	6	603	+15.842%
2026-07-08	4.8500	5.0000	4.8500	5.0000	+4.167%	4	600	+17.000%
2026-07-07	4.8800	4.8800	4.8000	4.8000	+11.628%	2	598	+21.875%
2026-07-06	4.1700	4.3000	4.1700	4.3000	+1.176%	12	599	+36.047%
2026-07-02	4.2500	4.2500	4.2500	4.2500	+6.250%	1	602	+37.647%
2026-06-30	4.0000	4.0000	4.0000	4.0000	-5.882%	2	602	+46.250%
2026-06-29	4.2500	4.2500	4.2500	4.2500	+4.938%	2	604	+37.647%
2026-06-26	4.5200	4.5200	4.0500	4.0500	-10.000%	3	604	+44.444%
2026-06-24	4.1400	4.5000	4.1400	4.5000	+11.663%	4	602	+30.000%
2026-06-23	4.0800	4.0800	4.0000	4.0300	+2.025%	98	601	+45.161%
2026-06-22	3.9500	3.9500	3.9500	3.9500	-3.423%	1	592	+48.101%
2026-06-18	4.1500	4.1500	4.0900	4.0900	+9.067%	5	592	+43.032%
2026-06-17	3.7500	3.7500	3.7500	3.7500	0.000%	1	592	+56.000%
2026-06-16	3.7500	3.7500	3.7500	3.7500	+7.143%	5	592	+56.000%
2026-06-15	3.5000	3.5000	3.5000	3.5000	-2.778%	5	595	+67.143%
2026-06-12	3.3000	3.6000	3.3000	3.6000	+4.348%	15	590	+62.500%
2026-06-11	3.4500	3.4500	3.4500	3.4500	-8.000%	1	575	+69.565%
2026-06-10	3.7000	3.7500	3.7000	3.7500	+4.167%	7	575	+56.000%
2026-06-09	3.4100	3.7500	3.4100	3.6000	+5.882%	45	569	+62.500%
2026-06-05	3.3000	3.4000	3.2000	3.4000	+19.298%	19	570	+72.059%
2026-06-03	2.7000	2.8500	2.4500	2.8500	+36.364%	29	567	+105.263%
2026-06-02	2.3500	2.3500	2.0800	2.0900	-12.185%	4	540	+179.904%
2026-06-01	2.3000	2.3800	2.3000	2.3800	+13.333%	22	541	+145.798%
2026-05-29	2.1000	2.1000	2.1000	2.1000	-5.830%	10	539	+178.571%
2026-05-27	2.1900	2.2300	2.1900	2.2300	+25.989%	4	546	+162.332%
2026-05-26	1.8000	1.8500	1.7700	1.7700	-12.376%	4	548	+230.508%
2026-05-22	2.0200	2.1100	2.0000	2.0200	-7.339%	18	549	+189.604%
2026-05-15	2.1800	2.1800	2.1800	2.1800	-10.656%	1	565	+168.349%
2026-05-14	2.4400	2.4400	2.4400	2.4400	+7.018%	4	566	+139.754%
2026-05-13	2.2400	2.3700	2.2400	2.2800	-13.636%	10	562	+156.579%
2026-05-11	2.4500	2.6400	2.4500	2.6400	+14.783%	17	562	+121.591%
2026-05-08	2.3000	2.3000	2.3000	2.3000	-26.045%	5	562	+154.348%
2026-05-07	3.1100	3.1100	3.1100	3.1100	+5.424%	1	567	+88.103%
2026-05-06	2.9500	2.9500	2.9500	2.9500	-9.231%	7	567	+98.305%
2026-05-05	3.2500	3.2500	3.2500	3.2500	+6.908%	1	574	+80.000%
2026-05-04	3.0400	3.0400	3.0400	3.0400	-11.370%	1	573	+92.434%
2026-04-29	3.5100	3.8500	3.4300	3.4300	+0.882%	21	574	+70.554%
2026-04-28	3.4500	3.4500	3.4000	3.4000	-5.556%	49	564	+72.059%
2026-04-27	3.5000	3.6000	3.5000	3.6000	+2.857%	13	516	+62.500%
2026-04-24	3.4000	3.5000	3.3500	3.5000	+9.375%	28	505	+67.143%
2026-04-23	3.1500	3.2000	3.1500	3.2000	+11.111%	8	490	+82.813%
2026-04-22	2.8800	2.8800	2.8800	2.8800	-7.395%	1	486	+103.125%
2026-04-20	3.0000	3.1900	3.0000	3.1100	-2.813%	5	486	+88.103%
2026-04-17	3.2300	3.2300	3.2000	3.2000	-13.514%	12	484	+82.813%
2026-04-16	3.7000	3.7000	3.7000	3.7000	-10.843%	5	484	+58.108%
2026-04-15	3.9000	4.1500	3.9000	4.1500	+1.220%	7	479	+40.964%
2026-04-14	4.0500	4.1000	4.0500	4.1000	+7.050%	4	472	+42.683%
2026-04-13	3.8300	3.8300	3.8300	3.8300	-4.250%	1	468	+52.742%
2026-04-10	4.0000	4.0000	4.0000	4.0000	-3.614%	1	469	+46.250%
2026-04-09	4.1000	4.1500	3.9000	4.1500	+5.063%	21	469	+40.964%
2026-04-08	3.9500	3.9500	3.9500	3.9500	-5.952%	5	448	+48.101%
2026-04-06	4.4000	4.4000	4.2000	4.2000	-3.448%	225	443	+39.286%
2026-04-02	4.5000	4.5000	4.2000	4.3500	-7.447%	52	249	+34.483%
2026-04-01	5.0000	5.0000	4.7000	4.7000	-15.162%	27	249	+24.468%
2026-03-27	5.5400	5.5400	5.5400	5.5400	+8.627%	1	272	+5.596%
2026-03-26	5.1000	5.1000	5.1000	5.1000	+7.368%	31	272	+14.706%
2026-03-25	5.0000	5.0000	4.7500	4.7500	-12.844%	30	271	+23.158%
2026-03-24	5.3100	5.4500	5.3100	5.4500	+14.737%	7	271	+7.339%
2026-03-23	4.7500	4.7500	4.7500	4.7500	-2.062%	1	269	+23.158%
2026-03-20	4.6500	5.0000	4.6500	4.8500	-14.159%	13	269	+20.619%
2026-03-19	5.6500	5.6500	5.6500	5.6500	+10.784%	5	275	+3.540%
2026-03-18	5.0000	5.1000	5.0000	5.1000	-0.391%	11	275	+14.706%
2026-03-17	5.1200	5.1200	5.1200	5.1200	-11.724%	5	265	+14.258%
2026-03-16	5.4500	5.8000	5.4500	5.8000	+9.434%	10	263	+0.862%
2026-03-13	5.3000	5.3000	5.3000	5.3000	-1.852%	1	258	+10.377%
2026-03-12	5.4500	5.4500	5.4000	5.4000	-4.762%	2	257	+8.333%
2026-03-06	5.6700	5.6700	5.6700	5.6700	-16.000%	1	257	+3.175%
2026-02-27	6.1600	6.7500	6.1600	6.7500	+17.391%	30	257	-13.333%
2026-02-26	5.7500	5.7500	5.7500	5.7500	-14.179%	20	240	+1.739%
2026-02-25	6.5700	6.7000	6.5700	6.7000	+8.065%	26	220	-12.687%
2026-02-24	6.2000	6.2000	6.2000	6.2000	+4.202%	1	220	-5.645%
2026-02-20	5.9500	5.9500	5.9500	5.9500	-5.854%	10	219	-1.681%
2026-02-18	6.3200	6.3200	6.3200	6.3200	-4.097%	5	219	-7.437%
2026-02-13	6.6100	6.6100	6.5900	6.5900	-5.180%	4	226	-11.229%
2026-02-12	6.9500	6.9500	6.9500	6.9500	+6.923%	1	226	-15.827%
2026-02-11	6.5000	6.5000	6.5000	6.5000	+18.613%	10	226	-10.000%
2026-02-09	5.5000	5.7000	5.4800	5.4800	-20.809%	18	226	+6.752%
2026-02-05	6.8000	6.9200	6.8000	6.9200	+2.367%	2	238	-15.462%
2026-02-04	5.4100	6.7600	5.4100	6.7600	+16.351%	29	237	-13.462%
2026-02-03	5.9000	5.9000	5.8000	5.8100	-6.290%	57	212	+0.688%
2026-02-02	6.1500	6.2000	6.1500	6.2000	+0.486%	38	185	-5.645%
2026-01-30	6.1700	6.1700	6.1700	6.1700	+20.273%	1	193	-5.186%
2026-01-29	5.1000	5.1300	5.1000	5.1300	-12.903%	4	193	+14.035%
2026-01-26	5.8900	5.8900	5.8900	5.8900	+1.377%	3	196	-0.679%
2026-01-21	6.0000	6.0000	5.8100	5.8100	+21.042%	2	193	+0.688%
2026-01-20	5.2500	5.2500	4.8000	4.8000	-4.382%	63	194	+21.875%
2026-01-16	4.9000	5.0500	4.0500	5.0200	-14.915%	48	174	+16.534%
2026-01-09	5.8100	5.9000	5.8100	5.9000	+5.357%	3	174	-0.847%
2026-01-08	5.4600	5.6000	5.4600	5.6000	-4.762%	3	172	+4.464%
2026-01-07	5.9000	6.0000	5.7500	5.8800	-1.176%	31	171	-0.510%
2026-01-06	5.9000	6.0000	5.9000	5.9500	-4.341%	4	172	-1.681%
2026-01-05	6.0000	6.3400	5.8000	6.2200	+2.810%	10	172	-5.949%
2026-01-02	6.2300	6.2300	6.0500	6.0500	-9.431%	2	166	-3.306%
2025-12-30	6.8200	6.8200	6.6800	6.6800	+1.212%	2	164	-12.425%
2025-12-29	6.2400	6.7500	6.2400	6.6000	-2.941%	35	165	-11.364%
2025-12-26	6.8000	6.8000	6.8000	6.8000	+6.250%	44	152	-13.971%
2025-12-24	6.5000	6.6000	6.4000	6.4000	-3.759%	7	152	-8.594%
2025-12-23	7.0000	7.0000	6.6500	6.6500	-13.860%	37	152	-12.030%
2025-12-19	7.7200	7.7200	7.7200	7.7200	-23.791%	1	152	-24.223%
2025-11-24	10.1300	10.1300	10.1300	10.1300	-4.163%	2	151	-42.251%
2025-11-21	10.4200	10.5700	10.4200	10.5700	+27.349%	27	149	-44.655%
2025-10-27	8.3000	8.3000	8.3000	8.3000	+1.840%	4	126	-29.518%
2025-10-20	8.1500	8.1500	8.1500	8.1500	-6.857%	1	126	-28.221%
2025-10-16	8.7500	8.7500	8.7500	8.7500	-2.344%	30	125	-33.143%
2025-09-30	8.9600	8.9600	8.9600	8.9600	+1.129%	3	155	-34.710%
2025-09-26	8.8600	8.8600	8.8600	8.8600	+0.796%	1	152	-33.973%
2025-09-19	8.7900	8.7900	8.7900	8.7900	-1.125%	15	151	-33.447%
2025-09-18	8.8900	8.8900	8.8900	8.8900	-3.892%	3	136	-34.196%
2025-09-15	9.2500	9.2500	9.2500	9.2500	0.000%	1	139	-36.757%
2025-08-18	9.2500	9.2500	9.2500	9.2500	-1.596%	2	140	-36.757%
2025-08-14	9.4000	9.4000	9.4000	9.4000	+10.588%	2	142	-37.766%
2025-07-15	8.5000	8.5000	8.5000	8.5000	+1.796%	4	144	-31.176%
2025-05-21	8.3500	8.3500	8.3500	8.3500	-4.023%	15	140	-29.940%
2025-05-15	8.7000	8.7000	8.7000	8.7000	+7.407%	1	125	-32.759%
2025-05-13	8.1000	8.1000	8.1000	8.1000	-14.013%	1	125	-27.778%
2025-05-12	9.4200	9.4200	9.4200	9.4200	-15.516%	1	125	-37.898%
2025-04-17	11.1500	11.1500	11.1500	11.1500	+3.818%	2	123	-47.534%
2025-04-01	10.7400	10.7400	10.7400	10.7400	-1.918%	1	123	-45.531%
2025-03-20	10.9500	10.9500	10.9500	10.9500	-0.091%	6	117	-46.575%
2025-03-18	10.9600	10.9600	10.9600	10.9600	-2.751%	1	117	-46.624%
2025-03-10	11.0000	11.2700	11.0000	11.2700	+9.737%	37	116	-48.092%
2025-03-07	10.2500	10.2700	10.2500	10.2700	+8.908%	12	106	-43.038%
2025-03-06	9.4300	9.4300	9.4300	9.4300	+8.391%	6	100	-37.964%
2025-03-05	8.5800	8.7000	8.5800	8.7000	+12.113%	41	100	-32.759%
2025-03-03	8.4900	8.4900	7.7600	7.7600	+4.021%	43	100	-24.613%
2025-02-20	7.4600	7.4600	7.4600	7.4600	-0.533%	10	57	-21.582%
2025-02-11	7.5000	7.5000	7.5000	7.5000	+6.534%	1	52	-22.000%
2025-02-10	7.0400	7.0400	7.0400	7.0400	+1.149%	1	51	-16.903%
2025-02-04	6.9600	6.9600	6.9600	6.9600	+5.775%	1	51	-15.948%
2025-01-22	6.5100	6.5800	6.5100	6.5800	-1.791%	11	50	-11.094%
2025-01-21	6.7000	6.7000	6.7000	6.7000	-16.250%	25	39	-12.687%
2025-01-13	8.0000	8.0000	8.0000	8.0000	+5.263%	10	40	-26.875%
2025-01-03	7.6000	7.6000	7.6000	7.6000	-3.797%	50	30	-23.026%
2024-12-26	7.9000	7.9000	7.9000	7.9000	-12.707%	1	6	-25.949%
2024-12-18	9.0500	9.0500	9.0500	9.0500	-10.218%	5	7	-35.359%
2024-12-17	10.0800	10.0800	10.0800	10.0800	+4.348%	1	2	-41.964%
2024-12-09	9.6600	9.6600	9.6600	9.6600	+8.539%	1	3	-39.441%
2024-11-21	8.9000	8.9000	8.9000	8.9000	-2.944%	1	2	-34.270%
2024-11-13	9.1700	9.1700	9.1700	9.1700	-15.562%	1	2	-36.205%
2024-09-20	10.8600	10.8600	10.8600	10.8600	0.000%	2	1	-46.133%

.dark-mode .ZdLL5r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZdLL5r{ color: #333333; background-color: white; border: 2px solid #333333; }LUNR20270115P17LUNR Jan 15 2027 17.00 Put (LUNR270115P00017000)option OPRA

LUNR20270115P17
LUNR Jan 15 2027 17.00 Put (LUNR270115P00017000)
option OPRA