Dark

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

EOD

Sep 23, 2026

3.90+6.557%(+0.24)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	3.7000	3.9000	3.7000	3.9000	+6.557%	2	1,013	0.000%
2026-09-22	3.6600	3.6600	3.6600	3.6600	-5.426%	5	1,013	+6.557%
2026-09-21	3.8500	3.8700	3.8500	3.8700	-8.941%	21	1,013	+0.775%
2026-09-17	4.4000	4.4000	4.2500	4.2500	-14.141%	657	1,032	-8.235%
2026-09-16	4.9200	4.9500	4.8900	4.9500	+3.992%	23	1,432	-21.212%
2026-09-15	4.7700	4.7700	4.7600	4.7600	+3.254%	43	1,449	-18.067%
2026-09-14	4.6100	4.6100	4.6100	4.6100	+4.773%	3	1,416	-15.401%
2026-09-09	4.4000	4.4000	4.4000	4.4000	-1.124%	3	1,416	-11.364%
2026-09-04	4.4500	4.4500	4.4500	4.4500	-4.301%	2	1,417	-12.360%
2026-09-03	4.6300	4.6500	4.6000	4.6500	+10.714%	6	1,417	-16.129%
2026-08-26	4.2000	4.2000	4.2000	4.2000	0.000%	2	1,419	-7.143%
2026-08-25	4.2000	4.2000	4.2000	4.2000	+12.000%	5	1,421	-7.143%
2026-08-21	3.7500	3.7500	3.7500	3.7500	-6.250%	2	1,416	+4.000%
2026-08-20	3.8900	4.0000	3.8900	4.0000	+3.896%	24	1,416	-2.500%
2026-08-19	3.8500	3.8500	3.8500	3.8500	+11.594%	20	1,417	+1.299%
2026-08-18	3.4000	3.4500	3.3000	3.4500	+9.524%	31	1,417	+13.043%
2026-08-17	3.3000	3.4000	3.1500	3.1500	-14.865%	12	1,402	+23.810%
2026-08-14	3.3000	3.7000	3.3000	3.7000	-11.905%	13	1,411	+5.405%
2026-08-13	4.5000	4.5500	4.2000	4.2000	-8.696%	160	1,416	-7.143%
2026-08-12	4.6000	4.6000	4.6000	4.6000	-10.680%	25	1,266	-15.217%
2026-08-11	5.1500	5.1500	5.1500	5.1500	-1.341%	1	1,291	-24.272%
2026-08-10	5.2400	5.2400	5.2200	5.2200	-2.430%	2	1,292	-25.287%
2026-08-07	5.3500	5.3500	5.3500	5.3500	-14.400%	3	1,292	-27.103%
2026-08-05	6.3500	6.3500	6.2500	6.2500	+0.806%	9	1,292	-37.600%
2026-08-04	6.2000	6.2000	6.2000	6.2000	-4.615%	1	1,293	-37.097%
2026-07-27	6.4800	6.5000	6.4800	6.5000	+11.111%	601	1,293	-40.000%
2026-07-21	5.8500	5.8500	5.8500	5.8500	-7.143%	157	697	-33.333%
2026-07-20	6.3000	6.3000	6.3000	6.3000	-3.077%	1	611	-38.095%
2026-07-17	6.6100	6.6100	6.4000	6.5000	+4.839%	160	611	-40.000%
2026-07-16	6.2400	6.2500	6.2000	6.2000	+18.095%	32	605	-37.097%
2026-07-10	5.2500	5.2500	5.2500	5.2500	+3.960%	3	603	-25.714%
2026-07-09	5.1000	5.1000	5.0500	5.0500	+1.000%	6	603	-22.772%
2026-07-08	4.8500	5.0000	4.8500	5.0000	+4.167%	4	600	-22.000%
2026-07-07	4.8800	4.8800	4.8000	4.8000	+11.628%	2	598	-18.750%
2026-07-06	4.1700	4.3000	4.1700	4.3000	+1.176%	12	599	-9.302%
2026-07-02	4.2500	4.2500	4.2500	4.2500	+6.250%	1	602	-8.235%
2026-06-30	4.0000	4.0000	4.0000	4.0000	-5.882%	2	602	-2.500%
2026-06-29	4.2500	4.2500	4.2500	4.2500	+4.938%	2	604	-8.235%
2026-06-26	4.5200	4.5200	4.0500	4.0500	-10.000%	3	604	-3.704%
2026-06-24	4.1400	4.5000	4.1400	4.5000	+11.663%	4	602	-13.333%
2026-06-23	4.0800	4.0800	4.0000	4.0300	+2.025%	98	601	-3.226%
2026-06-22	3.9500	3.9500	3.9500	3.9500	-3.423%	1	592	-1.266%
2026-06-18	4.1500	4.1500	4.0900	4.0900	+9.067%	5	592	-4.645%
2026-06-17	3.7500	3.7500	3.7500	3.7500	0.000%	1	592	+4.000%
2026-06-16	3.7500	3.7500	3.7500	3.7500	+7.143%	5	592	+4.000%
2026-06-15	3.5000	3.5000	3.5000	3.5000	-2.778%	5	595	+11.429%
2026-06-12	3.3000	3.6000	3.3000	3.6000	+4.348%	15	590	+8.333%
2026-06-11	3.4500	3.4500	3.4500	3.4500	-8.000%	1	575	+13.043%
2026-06-10	3.7000	3.7500	3.7000	3.7500	+4.167%	7	575	+4.000%
2026-06-09	3.4100	3.7500	3.4100	3.6000	+5.882%	45	569	+8.333%
2026-06-05	3.3000	3.4000	3.2000	3.4000	+19.298%	19	570	+14.706%
2026-06-03	2.7000	2.8500	2.4500	2.8500	+36.364%	29	567	+36.842%
2026-06-02	2.3500	2.3500	2.0800	2.0900	-12.185%	4	540	+86.603%
2026-06-01	2.3000	2.3800	2.3000	2.3800	+13.333%	22	541	+63.866%
2026-05-29	2.1000	2.1000	2.1000	2.1000	-5.830%	10	539	+85.714%
2026-05-27	2.1900	2.2300	2.1900	2.2300	+25.989%	4	546	+74.888%
2026-05-26	1.8000	1.8500	1.7700	1.7700	-12.376%	4	548	+120.339%
2026-05-22	2.0200	2.1100	2.0000	2.0200	-7.339%	18	549	+93.069%
2026-05-15	2.1800	2.1800	2.1800	2.1800	-10.656%	1	565	+78.899%
2026-05-14	2.4400	2.4400	2.4400	2.4400	+7.018%	4	566	+59.836%
2026-05-13	2.2400	2.3700	2.2400	2.2800	-13.636%	10	562	+71.053%
2026-05-11	2.4500	2.6400	2.4500	2.6400	+14.783%	17	562	+47.727%
2026-05-08	2.3000	2.3000	2.3000	2.3000	-26.045%	5	562	+69.565%
2026-05-07	3.1100	3.1100	3.1100	3.1100	+5.424%	1	567	+25.402%
2026-05-06	2.9500	2.9500	2.9500	2.9500	-9.231%	7	567	+32.203%
2026-05-05	3.2500	3.2500	3.2500	3.2500	+6.908%	1	574	+20.000%
2026-05-04	3.0400	3.0400	3.0400	3.0400	-11.370%	1	573	+28.289%
2026-04-29	3.5100	3.8500	3.4300	3.4300	+0.882%	21	574	+13.703%
2026-04-28	3.4500	3.4500	3.4000	3.4000	-5.556%	49	564	+14.706%
2026-04-27	3.5000	3.6000	3.5000	3.6000	+2.857%	13	516	+8.333%
2026-04-24	3.4000	3.5000	3.3500	3.5000	+9.375%	28	505	+11.429%
2026-04-23	3.1500	3.2000	3.1500	3.2000	+11.111%	8	490	+21.875%
2026-04-22	2.8800	2.8800	2.8800	2.8800	-7.395%	1	486	+35.417%
2026-04-20	3.0000	3.1900	3.0000	3.1100	-2.813%	5	486	+25.402%
2026-04-17	3.2300	3.2300	3.2000	3.2000	-13.514%	12	484	+21.875%
2026-04-16	3.7000	3.7000	3.7000	3.7000	-10.843%	5	484	+5.405%
2026-04-15	3.9000	4.1500	3.9000	4.1500	+1.220%	7	479	-6.024%
2026-04-14	4.0500	4.1000	4.0500	4.1000	+7.050%	4	472	-4.878%
2026-04-13	3.8300	3.8300	3.8300	3.8300	-4.250%	1	468	+1.828%
2026-04-10	4.0000	4.0000	4.0000	4.0000	-3.614%	1	469	-2.500%
2026-04-09	4.1000	4.1500	3.9000	4.1500	+5.063%	21	469	-6.024%
2026-04-08	3.9500	3.9500	3.9500	3.9500	-5.952%	5	448	-1.266%
2026-04-06	4.4000	4.4000	4.2000	4.2000	-3.448%	225	443	-7.143%
2026-04-02	4.5000	4.5000	4.2000	4.3500	-7.447%	52	249	-10.345%
2026-04-01	5.0000	5.0000	4.7000	4.7000	-15.162%	27	249	-17.021%
2026-03-27	5.5400	5.5400	5.5400	5.5400	+8.627%	1	272	-29.603%
2026-03-26	5.1000	5.1000	5.1000	5.1000	+7.368%	31	272	-23.529%
2026-03-25	5.0000	5.0000	4.7500	4.7500	-12.844%	30	271	-17.895%
2026-03-24	5.3100	5.4500	5.3100	5.4500	+14.737%	7	271	-28.440%
2026-03-23	4.7500	4.7500	4.7500	4.7500	-2.062%	1	269	-17.895%
2026-03-20	4.6500	5.0000	4.6500	4.8500	-14.159%	13	269	-19.588%
2026-03-19	5.6500	5.6500	5.6500	5.6500	+10.784%	5	275	-30.973%
2026-03-18	5.0000	5.1000	5.0000	5.1000	-0.391%	11	275	-23.529%
2026-03-17	5.1200	5.1200	5.1200	5.1200	-11.724%	5	265	-23.828%
2026-03-16	5.4500	5.8000	5.4500	5.8000	+9.434%	10	263	-32.759%
2026-03-13	5.3000	5.3000	5.3000	5.3000	-1.852%	1	258	-26.415%
2026-03-12	5.4500	5.4500	5.4000	5.4000	-4.762%	2	257	-27.778%
2026-03-06	5.6700	5.6700	5.6700	5.6700	-16.000%	1	257	-31.217%
2026-02-27	6.1600	6.7500	6.1600	6.7500	+17.391%	30	257	-42.222%
2026-02-26	5.7500	5.7500	5.7500	5.7500	-14.179%	20	240	-32.174%
2026-02-25	6.5700	6.7000	6.5700	6.7000	+8.065%	26	220	-41.791%
2026-02-24	6.2000	6.2000	6.2000	6.2000	+4.202%	1	220	-37.097%
2026-02-20	5.9500	5.9500	5.9500	5.9500	-5.854%	10	219	-34.454%
2026-02-18	6.3200	6.3200	6.3200	6.3200	-4.097%	5	219	-38.291%
2026-02-13	6.6100	6.6100	6.5900	6.5900	-5.180%	4	226	-40.819%
2026-02-12	6.9500	6.9500	6.9500	6.9500	+6.923%	1	226	-43.885%
2026-02-11	6.5000	6.5000	6.5000	6.5000	+18.613%	10	226	-40.000%
2026-02-09	5.5000	5.7000	5.4800	5.4800	-20.809%	18	226	-28.832%
2026-02-05	6.8000	6.9200	6.8000	6.9200	+2.367%	2	238	-43.642%
2026-02-04	5.4100	6.7600	5.4100	6.7600	+16.351%	29	237	-42.308%
2026-02-03	5.9000	5.9000	5.8000	5.8100	-6.290%	57	212	-32.874%
2026-02-02	6.1500	6.2000	6.1500	6.2000	+0.486%	38	185	-37.097%
2026-01-30	6.1700	6.1700	6.1700	6.1700	+20.273%	1	193	-36.791%
2026-01-29	5.1000	5.1300	5.1000	5.1300	-12.903%	4	193	-23.977%
2026-01-26	5.8900	5.8900	5.8900	5.8900	+1.377%	3	196	-33.786%
2026-01-21	6.0000	6.0000	5.8100	5.8100	+21.042%	2	193	-32.874%
2026-01-20	5.2500	5.2500	4.8000	4.8000	-4.382%	63	194	-18.750%
2026-01-16	4.9000	5.0500	4.0500	5.0200	-14.915%	48	174	-22.311%
2026-01-09	5.8100	5.9000	5.8100	5.9000	+5.357%	3	174	-33.898%
2026-01-08	5.4600	5.6000	5.4600	5.6000	-4.762%	3	172	-30.357%
2026-01-07	5.9000	6.0000	5.7500	5.8800	-1.176%	31	171	-33.673%
2026-01-06	5.9000	6.0000	5.9000	5.9500	-4.341%	4	172	-34.454%
2026-01-05	6.0000	6.3400	5.8000	6.2200	+2.810%	10	172	-37.299%
2026-01-02	6.2300	6.2300	6.0500	6.0500	-9.431%	2	166	-35.537%
2025-12-30	6.8200	6.8200	6.6800	6.6800	+1.212%	2	164	-41.617%
2025-12-29	6.2400	6.7500	6.2400	6.6000	-2.941%	35	165	-40.909%
2025-12-26	6.8000	6.8000	6.8000	6.8000	+6.250%	44	152	-42.647%
2025-12-24	6.5000	6.6000	6.4000	6.4000	-3.759%	7	152	-39.063%
2025-12-23	7.0000	7.0000	6.6500	6.6500	-13.860%	37	152	-41.353%
2025-12-19	7.7200	7.7200	7.7200	7.7200	-23.791%	1	152	-49.482%
2025-11-24	10.1300	10.1300	10.1300	10.1300	-4.163%	2	151	-61.500%
2025-11-21	10.4200	10.5700	10.4200	10.5700	+27.349%	27	149	-63.103%
2025-10-27	8.3000	8.3000	8.3000	8.3000	+1.840%	4	126	-53.012%
2025-10-20	8.1500	8.1500	8.1500	8.1500	-6.857%	1	126	-52.147%
2025-10-16	8.7500	8.7500	8.7500	8.7500	-2.344%	30	125	-55.429%
2025-09-30	8.9600	8.9600	8.9600	8.9600	+1.129%	3	155	-56.473%
2025-09-26	8.8600	8.8600	8.8600	8.8600	+0.796%	1	152	-55.982%
2025-09-19	8.7900	8.7900	8.7900	8.7900	-1.125%	15	151	-55.631%
2025-09-18	8.8900	8.8900	8.8900	8.8900	-3.892%	3	136	-56.130%
2025-09-15	9.2500	9.2500	9.2500	9.2500	0.000%	1	139	-57.838%
2025-08-18	9.2500	9.2500	9.2500	9.2500	-1.596%	2	140	-57.838%
2025-08-14	9.4000	9.4000	9.4000	9.4000	+10.588%	2	142	-58.511%
2025-07-15	8.5000	8.5000	8.5000	8.5000	+1.796%	4	144	-54.118%
2025-05-21	8.3500	8.3500	8.3500	8.3500	-4.023%	15	140	-53.293%
2025-05-15	8.7000	8.7000	8.7000	8.7000	+7.407%	1	125	-55.172%
2025-05-13	8.1000	8.1000	8.1000	8.1000	-14.013%	1	125	-51.852%
2025-05-12	9.4200	9.4200	9.4200	9.4200	-15.516%	1	125	-58.599%
2025-04-17	11.1500	11.1500	11.1500	11.1500	+3.818%	2	123	-65.022%
2025-04-01	10.7400	10.7400	10.7400	10.7400	-1.918%	1	123	-63.687%
2025-03-20	10.9500	10.9500	10.9500	10.9500	-0.091%	6	117	-64.384%
2025-03-18	10.9600	10.9600	10.9600	10.9600	-2.751%	1	117	-64.416%
2025-03-10	11.0000	11.2700	11.0000	11.2700	+9.737%	37	116	-65.395%
2025-03-07	10.2500	10.2700	10.2500	10.2700	+8.908%	12	106	-62.025%
2025-03-06	9.4300	9.4300	9.4300	9.4300	+8.391%	6	100	-58.643%
2025-03-05	8.5800	8.7000	8.5800	8.7000	+12.113%	41	100	-55.172%
2025-03-03	8.4900	8.4900	7.7600	7.7600	+4.021%	43	100	-49.742%
2025-02-20	7.4600	7.4600	7.4600	7.4600	-0.533%	10	57	-47.721%
2025-02-11	7.5000	7.5000	7.5000	7.5000	+6.534%	1	52	-48.000%
2025-02-10	7.0400	7.0400	7.0400	7.0400	+1.149%	1	51	-44.602%
2025-02-04	6.9600	6.9600	6.9600	6.9600	+5.775%	1	51	-43.966%
2025-01-22	6.5100	6.5800	6.5100	6.5800	-1.791%	11	50	-40.729%
2025-01-21	6.7000	6.7000	6.7000	6.7000	-16.250%	25	39	-41.791%
2025-01-13	8.0000	8.0000	8.0000	8.0000	+5.263%	10	40	-51.250%
2025-01-03	7.6000	7.6000	7.6000	7.6000	-3.797%	50	30	-48.684%
2024-12-26	7.9000	7.9000	7.9000	7.9000	-12.707%	1	6	-50.633%
2024-12-18	9.0500	9.0500	9.0500	9.0500	-10.218%	5	7	-56.906%
2024-12-17	10.0800	10.0800	10.0800	10.0800	+4.348%	1	2	-61.310%
2024-12-09	9.6600	9.6600	9.6600	9.6600	+8.539%	1	3	-59.627%
2024-11-21	8.9000	8.9000	8.9000	8.9000	-2.944%	1	2	-56.180%
2024-11-13	9.1700	9.1700	9.1700	9.1700	-15.562%	1	2	-57.470%
2024-09-20	10.8600	10.8600	10.8600	10.8600	0.000%	2	1	-64.088%

.dark-mode .vx2lVg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vx2lVg{ 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