Dark

LUNR20270115P20
LUNR Jan 15 2027 20.00 Put (LUNR270115P00020000)
option OPRA

EOD

Oct 1, 2026

6.83+6.886%(+0.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.8300	6.8300	6.8300	6.8300	+6.886%	1	25,347	0.000%
2026-09-30	6.3900	6.3900	6.3900	6.3900	+9.418%	1	25,346	+6.886%
2026-09-24	5.8400	5.8400	5.8300	5.8400	+1.920%	4	25,347	+16.952%
2026-09-22	6.0300	6.0800	5.7000	5.7300	-4.500%	39	25,351	+19.197%
2026-09-21	6.5000	6.5000	6.0000	6.0000	-16.084%	13	25,378	+13.833%
2026-09-18	7.1500	7.1500	7.1500	7.1500	+12.598%	11	25,389	-4.476%
2026-09-17	6.5000	6.5000	6.3500	6.3500	-7.299%	18	25,379	+7.559%
2026-09-11	6.8500	6.8500	6.8500	6.8500	+3.474%	10	25,383	-0.292%
2026-09-10	6.6200	6.6200	6.6200	6.6200	-4.197%	14	25,373	+3.172%
2026-09-03	6.9100	6.9100	6.9100	6.9100	+2.981%	1	25,359	-1.158%
2026-09-02	6.8000	6.8000	6.7000	6.7100	-2.754%	42	25,360	+1.788%
2026-09-01	6.9000	6.9000	6.9000	6.9000	+4.863%	9	25,382	-1.014%
2026-08-31	6.7000	6.7100	6.5000	6.5800	-1.053%	15	25,373	+3.799%
2026-08-28	6.4500	6.6500	6.4300	6.6500	+6.061%	309	25,363	+2.707%
2026-08-27	6.3100	6.3100	6.2700	6.2700	-3.982%	18	25,067	+8.931%
2026-08-26	6.5500	6.5500	6.5300	6.5300	+5.493%	22	25,085	+4.594%
2026-08-24	6.0800	6.1900	6.0800	6.1900	+7.652%	8	25,063	+10.339%
2026-08-20	5.7500	5.7500	5.7500	5.7500	0.000%	3	25,068	+18.783%
2026-08-19	5.6900	5.8000	5.6900	5.7500	+11.868%	62	25,068	+18.783%
2026-08-18	5.1400	5.1400	5.1400	5.1400	+4.898%	10	25,008	+32.879%
2026-08-17	4.9600	5.1200	4.8000	4.9000	-10.092%	27	25,008	+39.388%
2026-08-14	5.2400	5.4600	5.2400	5.4500	-11.382%	63	24,998	+25.321%
2026-08-13	7.7100	7.7100	6.1500	6.1500	-7.519%	33	25,055	+11.057%
2026-08-12	6.6000	6.6500	6.6000	6.6500	-9.029%	17	25,065	+2.707%
2026-08-10	7.3100	7.3100	7.3100	7.3100	+3.983%	2	25,054	-6.566%
2026-08-07	7.6000	7.6000	7.0300	7.0300	-9.872%	42	25,052	-2.845%
2026-08-06	7.8000	7.8000	7.8000	7.8000	-4.294%	8	25,013	-12.436%
2026-08-04	8.3000	8.3000	8.1500	8.1500	-11.701%	2	25,021	-16.196%
2026-07-31	9.1800	9.2300	9.1800	9.2300	-4.253%	2	25,020	-26.002%
2026-07-29	9.6400	9.6400	9.6400	9.6400	+4.783%	2	25,019	-29.149%
2026-07-28	9.3200	9.3200	9.2000	9.2000	+3.955%	21	25,021	-25.761%
2026-07-27	8.8500	8.8500	8.8500	8.8500	+3.873%	28	25,042	-22.825%
2026-07-23	8.5100	8.5200	8.5100	8.5200	+3.273%	4	25,042	-19.836%
2026-07-22	8.2500	8.2500	8.2500	8.2500	+2.230%	5	25,039	-17.212%
2026-07-21	8.1700	8.1800	8.0600	8.0700	-6.381%	16	25,044	-15.366%
2026-07-20	8.5200	8.6200	8.5200	8.6200	-2.489%	4	25,036	-20.766%
2026-07-17	8.8400	8.8400	8.8400	8.8400	+1.609%	1	25,040	-22.738%
2026-07-16	8.4200	8.7000	8.4200	8.7000	+12.840%	12	25,039	-21.494%
2026-07-13	7.4500	7.7200	7.4500	7.7100	+4.898%	8	25,049	-11.414%
2026-07-10	7.3500	7.3500	7.3500	7.3500	+3.376%	1	25,051	-7.075%
2026-07-09	7.1700	7.1700	7.0000	7.1100	+2.155%	24	25,052	-3.938%
2026-07-08	6.7400	7.0200	6.7400	6.9600	+2.655%	1,513	25,030	-1.868%
2026-07-07	6.7800	6.7800	6.7800	6.7800	+5.443%	5	24,132	+0.737%
2026-07-06	6.1400	6.4300	6.1400	6.4300	+3.710%	15	24,132	+6.221%
2026-07-02	5.8500	6.2000	5.8500	6.2000	+19.231%	8	24,133	+10.161%
2026-07-01	5.2000	5.2000	5.2000	5.2000	-5.967%	1	24,133	+31.346%
2026-06-30	5.5800	5.5900	5.5300	5.5300	-6.745%	6	24,132	+23.508%
2026-06-29	5.9300	5.9300	5.9300	5.9300	-0.336%	1	24,131	+15.177%
2026-06-26	6.1600	6.1600	5.9500	5.9500	-10.526%	3	24,130	+14.790%
2026-06-25	6.6500	6.6500	6.6500	6.6500	+3.906%	10	24,131	+2.707%
2026-06-24	5.9500	6.4000	5.9500	6.4000	+10.345%	24	24,131	+6.719%
2026-06-23	5.7500	5.8000	5.7500	5.8000	-0.172%	51	24,132	+17.759%
2026-06-22	5.9500	5.9500	5.8100	5.8100	-1.525%	3	24,105	+17.556%
2026-06-18	5.9000	5.9000	5.9000	5.9000	+9.259%	8	24,105	+15.763%
2026-06-17	5.4000	5.4000	5.4000	5.4000	0.000%	1	24,105	+26.481%
2026-06-16	5.2500	5.4000	5.1900	5.4000	+5.882%	40	24,105	+26.481%
2026-06-15	5.0000	5.1000	5.0000	5.1000	+2.000%	29	24,114	+33.922%
2026-06-12	5.1500	5.2500	5.0000	5.0000	+10.619%	23	24,106	+36.600%
2026-06-11	4.7000	4.7000	4.5000	4.5200	-15.514%	11	24,083	+51.106%
2026-06-10	5.3500	5.3500	5.3500	5.3500	+11.458%	1	24,076	+27.664%
2026-06-09	4.7000	4.9000	4.7000	4.8000	+0.418%	309	24,076	+42.292%
2026-06-08	4.7600	4.8000	4.7500	4.7800	-1.646%	169	24,078	+42.887%
2026-06-05	4.8600	4.8600	4.8600	4.8600	+18.537%	1	23,958	+40.535%
2026-06-04	4.1500	4.1500	4.1000	4.1000	+3.275%	51	23,958	+66.585%
2026-06-03	3.8500	3.9700	3.8500	3.9700	+26.032%	4	23,958	+72.040%
2026-06-02	3.4000	3.4000	3.1500	3.1500	-7.895%	4	23,956	+116.825%
2026-06-01	3.4400	3.4400	3.3000	3.4200	+10.323%	25	23,954	+99.708%
2026-05-29	3.0000	3.1000	3.0000	3.1000	+14.391%	2	23,948	+120.323%
2026-05-28	3.1200	3.1200	2.7100	2.7100	-16.099%	7	23,947	+152.030%
2026-05-27	3.3000	3.4000	3.2300	3.2300	-3.869%	340	23,950	+111.455%
2026-05-26	3.3200	4.0500	3.1100	3.3600	+13.898%	56	23,950	+103.274%
2026-05-22	3.1500	3.1500	2.8700	2.9500	-13.235%	317	23,904	+131.525%
2026-05-21	3.5000	3.5000	3.3000	3.4000	-2.857%	192	23,910	+100.882%
2026-05-20	3.5000	3.5000	3.4000	3.5000	0.000%	6	23,910	+95.143%
2026-05-19	3.5000	3.5000	3.5000	3.5000	+4.478%	1	23,825	+95.143%
2026-05-18	3.3500	3.3500	3.3500	3.3500	+3.395%	15	23,825	+103.881%
2026-05-15	3.0000	3.2400	3.0000	3.2400	+2.208%	23	23,825	+110.802%
2026-05-14	3.3000	3.3400	3.1700	3.1700	-18.299%	40	23,816	+115.457%
2026-05-13	3.8800	3.8800	3.8800	3.8800	+8.683%	1	23,823	+76.031%
2026-05-12	3.8000	3.9500	3.4900	3.5700	-6.545%	16	23,823	+91.317%
2026-05-11	3.8200	3.8200	3.8200	3.8200	-13.182%	1	23,823	+78.796%
2026-05-08	4.4000	4.4000	4.4000	4.4000	-9.278%	40	23,819	+55.227%
2026-05-07	4.9300	4.9300	4.8100	4.8500	+10.731%	7	23,839	+40.825%
2026-05-06	4.4500	4.4500	4.3800	4.3800	-7.789%	11	23,841	+55.936%
2026-05-05	4.7000	4.7500	4.7000	4.7500	+6.742%	2	23,838	+43.789%
2026-05-04	4.6100	4.6100	4.4500	4.4500	-8.247%	70	23,838	+53.483%
2026-05-01	4.8500	4.8500	4.8500	4.8500	+2.105%	1	23,768	+40.825%
2026-04-30	4.7500	4.7500	4.7500	4.7500	-7.588%	2	23,768	+43.789%
2026-04-29	5.1700	5.5000	5.1000	5.1400	+2.800%	24	23,769	+32.879%
2026-04-28	5.0000	5.0000	5.0000	5.0000	-0.990%	2	23,762	+36.600%
2026-04-27	5.0300	5.1500	5.0300	5.0500	+4.124%	21	23,760	+35.248%
2026-04-24	4.4500	5.0000	4.4500	4.8500	+3.632%	14	23,739	+40.825%
2026-04-23	4.5900	4.8000	4.5000	4.6800	+9.091%	17	23,728	+45.940%
2026-04-22	4.1300	4.2900	4.0000	4.2900	-4.667%	11	23,720	+59.207%
2026-04-21	4.5000	4.5000	4.5000	4.5000	+4.651%	2	23,711	+51.778%
2026-04-20	4.5000	4.5000	4.2000	4.3000	-1.376%	107	23,712	+58.837%
2026-04-17	4.7000	4.7000	4.3600	4.3600	-8.211%	13	23,815	+56.651%
2026-04-16	5.3000	5.5000	4.7500	4.7500	-14.722%	11	23,820	+43.789%
2026-04-15	5.5000	5.5700	5.5000	5.5700	-2.281%	6,503	17,324	+22.621%
2026-04-14	5.1200	5.8000	5.1200	5.7000	+6.542%	58	17,323	+19.825%
2026-04-13	5.5200	5.5200	5.3500	5.3500	-3.604%	19	17,292	+27.664%
2026-04-10	5.5500	5.5500	5.5500	5.5500	-2.972%	1	17,289	+23.063%
2026-04-09	5.3400	5.8000	5.1500	5.7200	+2.143%	16,849	17,288	+19.406%
2026-04-08	5.2000	5.7000	5.2000	5.6000	-8.197%	33	448	+21.964%
2026-04-07	6.1000	6.1000	6.1000	6.1000	0.000%	1	453	+11.967%
2026-04-06	5.8000	6.1000	5.8000	6.1000	+1.667%	24	453	+11.967%
2026-04-02	5.9100	6.0000	5.9100	6.0000	-10.448%	8	454	+13.833%
2026-04-01	6.6000	6.7500	6.5900	6.7000	-7.586%	33	454	+1.940%
2026-03-31	7.3300	7.3300	7.2500	7.2500	-11.585%	3	452	-5.793%
2026-03-30	7.9500	8.2000	7.9500	8.2000	+28.728%	21	452	-16.707%
2026-03-25	6.5500	6.5500	6.3700	6.3700	-10.534%	4	453	+7.221%
2026-03-24	7.1200	7.1200	7.1200	7.1200	+11.250%	1	449	-4.073%
2026-03-23	6.4200	6.4200	6.4000	6.4000	+2.400%	8	448	+6.719%
2026-03-20	6.4500	6.4500	6.2500	6.2500	-9.420%	21	446	+9.280%
2026-03-18	6.9000	6.9000	6.9000	6.9000	-7.258%	3	465	-1.014%
2026-03-16	7.4400	7.4400	7.4400	7.4400	-1.457%	1	462	-8.199%
2026-03-13	7.3700	7.5500	7.3700	7.5500	+2.027%	2	462	-9.536%
2026-03-11	7.2000	7.4200	7.2000	7.4000	-1.333%	7	462	-7.703%
2026-03-10	7.5000	7.5000	7.5000	7.5000	-6.250%	6	468	-8.933%
2026-03-05	8.0000	8.0000	8.0000	8.0000	-0.621%	1	462	-14.625%
2026-03-02	8.0000	8.0500	8.0000	8.0500	-6.395%	40	461	-15.155%
2026-02-25	8.4500	8.6000	7.1500	8.6000	+3.739%	7	438	-20.581%
2026-02-18	8.2900	8.2900	8.2900	8.2900	+3.625%	3	438	-17.612%
2026-02-11	8.0000	8.0000	8.0000	8.0000	+2.960%	100	438	-14.625%
2026-02-09	7.0000	7.7700	7.0000	7.7700	-7.829%	8	338	-12.098%
2026-02-06	8.3400	8.4300	8.3400	8.4300	-0.707%	4	344	-18.980%
2026-02-04	8.4900	8.4900	8.4900	8.4900	+8.015%	1	344	-19.552%
2026-02-03	7.8500	7.8900	7.8500	7.8600	-5.301%	12	344	-13.104%
2026-02-02	8.3000	8.3000	8.3000	8.3000	+5.063%	2	338	-17.711%
2026-01-30	7.2000	7.9000	7.2000	7.9000	+18.797%	31	338	-13.544%
2026-01-29	6.6500	6.6500	6.6500	6.6500	-2.493%	4	318	+2.707%
2026-01-28	6.8200	6.8200	6.8200	6.8200	-4.881%	2	314	+0.147%
2026-01-23	7.1700	7.1700	7.1700	7.1700	-5.658%	1	312	-4.742%
2026-01-21	7.2500	7.7600	7.2500	7.6000	+11.437%	44	311	-10.132%
2026-01-20	6.8200	6.8200	6.8200	6.8200	+0.294%	38	273	+0.147%
2026-01-16	6.7200	6.8000	6.6300	6.8000	-6.336%	29	252	+0.441%
2026-01-15	7.2600	7.2600	7.2600	7.2600	-2.550%	12	252	-5.923%
2026-01-14	7.6500	7.6500	7.4500	7.4500	+0.404%	5	252	-8.322%
2026-01-12	7.4200	7.4200	7.4200	7.4200	-7.018%	9	257	-7.951%
2026-01-09	7.9000	7.9800	7.7000	7.9800	+6.400%	90	249	-14.411%
2026-01-08	7.6000	7.6000	7.4200	7.5000	-4.701%	26	269	-8.933%
2026-01-07	7.5600	7.9800	7.5600	7.8700	-1.502%	23	262	-13.215%
2026-01-05	7.9900	7.9900	7.9900	7.9900	-0.745%	12	262	-14.518%
2026-01-02	8.4000	8.4000	8.0500	8.0500	-8.314%	7	262	-15.155%
2025-12-31	8.7500	8.8800	8.7500	8.7800	-1.348%	13	258	-22.210%
2025-12-29	8.8000	8.9000	8.8000	8.9000	0.000%	3	258	-23.258%
2025-12-23	8.9000	8.9000	8.9000	8.9000	-1.549%	2	257	-23.258%
2025-12-22	9.4500	9.4500	9.0400	9.0400	-11.024%	4	259	-24.447%
2025-12-19	10.1600	10.1600	10.1600	10.1600	-5.488%	3	255	-32.776%
2025-12-12	10.6000	10.7500	10.6000	10.7500	-1.376%	182	252	-36.465%
2025-12-09	10.7700	10.9000	10.7700	10.9000	-3.025%	35	90	-37.339%
2025-12-05	11.2400	11.2400	11.2400	11.2400	-1.490%	5	90	-39.235%
2025-12-04	11.4000	11.4100	11.4000	11.4100	-8.866%	2	90	-40.140%
2025-11-17	12.5100	12.5200	12.5100	12.5200	+17.891%	90	91	-45.447%
2025-10-27	10.6200	10.6200	10.6200	10.6200	-0.748%	2	122	-35.687%
2025-10-24	10.4500	10.7000	10.4500	10.7000	-6.140%	14	122	-36.168%
2025-10-22	11.4000	11.4000	11.4000	11.4000	+7.244%	2	134	-40.088%
2025-10-20	10.5500	10.6300	10.5500	10.6300	-3.626%	9	132	-35.748%
2025-10-17	11.0300	11.0300	11.0300	11.0300	+5.048%	2	127	-38.078%
2025-10-10	10.5000	10.5000	10.5000	10.5000	-0.190%	1	125	-34.952%
2025-10-08	10.5500	10.5500	10.5200	10.5200	-2.862%	30	124	-35.076%
2025-10-06	10.8300	10.8300	10.8300	10.8300	-2.256%	4	104	-36.934%
2025-10-03	10.9900	11.0800	10.9900	11.0800	-0.628%	60	104	-38.357%
2025-10-02	11.1500	11.1500	11.1500	11.1500	-1.762%	5	44	-38.744%
2025-09-22	11.3500	11.3500	11.3500	11.3500	-7.043%	2	41	-39.824%
2025-09-08	12.3400	12.3400	12.2100	12.2100	+1.328%	3	43	-44.062%
2025-09-04	12.0500	12.0500	12.0500	12.0500	-1.633%	1	46	-43.320%
2025-09-02	12.2500	12.2500	12.2500	12.2500	+2.339%	1	45	-44.245%
2025-08-29	12.0200	12.0200	11.9400	11.9700	-0.250%	10	45	-42.941%
2025-08-25	12.0000	12.0000	12.0000	12.0000	+1.437%	1	45	-43.083%
2025-08-18	11.8300	11.8300	11.8300	11.8300	-0.253%	2	44	-42.265%
2025-08-14	11.8600	11.8600	11.8600	11.8600	+5.235%	2	44	-42.411%
2025-08-11	11.2700	11.2700	11.2700	11.2700	+8.994%	2	44	-39.397%
2025-07-25	10.3400	10.3400	10.3400	10.3400	+2.681%	1	42	-33.946%
2025-07-18	10.0700	10.0700	10.0700	10.0700	-5.446%	1	43	-32.175%
2025-07-11	10.6500	10.6500	10.6500	10.6500	-3.707%	1	43	-35.869%
2025-07-03	11.0600	11.0600	11.0600	11.0600	-2.210%	1	44	-38.246%
2025-07-01	11.3100	11.3100	11.3100	11.3100	+2.818%	1	44	-39.611%
2025-06-27	11.0000	11.0000	11.0000	11.0000	-4.348%	5	44	-37.909%
2025-06-18	11.5000	11.5000	11.5000	11.5000	+2.679%	2	44	-40.609%
2025-06-16	11.2000	11.2000	11.2000	11.2000	+0.992%	1	44	-39.018%
2025-06-10	11.0900	11.0900	11.0900	11.0900	+2.685%	2	43	-38.413%
2025-06-09	10.8000	10.8000	10.8000	10.8000	-0.917%	1	43	-36.759%
2025-05-21	10.9000	10.9000	10.9000	10.9000	-10.582%	1	43	-37.339%
2025-05-09	12.1900	12.1900	12.1900	12.1900	-2.088%	10	42	-43.970%
2025-05-06	12.4500	12.4500	12.4500	12.4500	-1.581%	1	42	-45.141%
2025-04-30	12.6500	12.6500	12.6500	12.6500	+0.397%	1	43	-46.008%
2025-04-29	12.6000	12.6000	12.6000	12.6000	+0.398%	2	43	-45.794%
2025-04-28	12.4000	12.5500	12.4000	12.5500	-3.462%	14	42	-45.578%
2025-04-03	13.0000	13.0000	13.0000	13.0000	-0.839%	9	42	-47.462%
2025-03-31	13.1100	13.1100	13.1100	13.1100	+2.985%	5	33	-47.902%
2025-03-24	12.7200	12.7300	12.7200	12.7300	-7.148%	6	33	-46.347%
2025-03-21	13.7000	13.7100	13.7000	13.7100	+1.480%	10	35	-50.182%
2025-03-20	13.5100	13.5100	13.5100	13.5100	-1.098%	1	39	-49.445%
2025-03-18	13.5700	13.6600	13.5700	13.6600	-1.014%	3	39	-50.000%
2025-03-14	13.8000	13.8000	13.8000	13.8000	-1.499%	6	36	-50.507%
2025-03-13	14.0100	14.0100	14.0100	14.0100	-1.268%	6	33	-51.249%
2025-03-11	14.1900	14.2000	14.1900	14.1900	+11.381%	3	33	-51.868%
2025-03-07	12.7400	12.7400	12.7400	12.7400	+29.340%	8	35	-46.389%
2025-02-26	9.8500	9.8500	9.8500	9.8500	+10.674%	1	33	-30.660%
2025-02-19	8.9000	8.9000	8.9000	8.9000	-3.050%	1	32	-23.258%
2025-02-18	9.1800	9.1800	9.1800	9.1800	-1.290%	1	31	-25.599%
2025-02-14	9.3000	9.3000	9.3000	9.3000	-5.584%	4	29	-26.559%
2025-02-11	9.8500	9.8500	9.8500	9.8500	+14.535%	2	29	-30.660%
2025-02-07	8.6000	8.6000	8.6000	8.6000	-9.474%	2	31	-20.581%
2025-02-06	9.3900	9.5000	9.3900	9.5000	+6.145%	30	30	-28.105%
2025-02-04	8.9500	8.9500	8.9500	8.9500	+6.548%	1	59	-23.687%
2025-02-03	8.4000	8.4000	8.4000	8.4000	-4.328%	2	60	-18.690%
2025-01-27	8.7800	8.7800	8.7800	8.7800	+7.073%	1	58	-22.210%
2025-01-24	8.2000	8.2000	8.2000	8.2000	-5.202%	2	57	-16.707%
2025-01-22	8.6500	8.6500	8.6500	8.6500	-0.115%	10	56	-21.040%
2025-01-21	8.1300	8.6600	8.1300	8.6600	-7.479%	35	56	-21.132%
2025-01-16	9.3600	9.3600	9.3600	9.3600	+8.083%	1	21	-27.030%
2025-01-07	8.6500	8.7100	8.6500	8.6600	-9.792%	6	20	-21.132%
2025-01-02	10.0900	10.0900	9.6000	9.6000	-3.030%	11	20	-28.854%
2024-12-27	9.9000	9.9000	9.9000	9.9000	-19.184%	2	20	-31.010%
2024-12-16	12.2500	12.2500	12.2500	12.2500	+17.225%	10	20	-44.245%
2024-11-29	10.4500	10.4500	10.4500	10.4500	+5.556%	20	20	-34.641%
2024-11-21	11.1000	11.1000	9.9000	9.9000	0.000%	20	20	-31.010%

.dark-mode .Slc4dN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Slc4dN{ color: #333333; background-color: white; border: 2px solid #333333; }LUNR20270115P20LUNR Jan 15 2027 20.00 Put (LUNR270115P00020000)option OPRA

LUNR20270115P20
LUNR Jan 15 2027 20.00 Put (LUNR270115P00020000)
option OPRA