Dark

LUNR20270115P22
LUNR Jan 15 2027 22.00 Put (LUNR270115P00022000)
option OPRA

EOD

Sep 29, 2026

8.01+8.684%(+0.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.0100	8.0100	8.0100	8.0100	+8.684%	1	320	0.000%
2026-09-24	7.3700	7.3700	7.3700	7.3700	+0.546%	1	321	+8.684%
2026-09-22	7.3300	7.3300	7.3300	7.3300	-10.061%	3	321	+9.277%
2026-09-17	8.1500	8.1500	8.1500	8.1500	-0.488%	4	324	-1.718%
2026-09-10	8.1900	8.1900	8.1900	8.1900	+5.000%	10	320	-2.198%
2026-08-25	7.5900	7.8000	7.5900	7.8000	+1.563%	10	315	+2.692%
2026-08-24	7.6800	7.6800	7.6800	7.6800	+6.815%	3	314	+4.297%
2026-08-20	7.2000	7.2000	7.1900	7.1900	+10.445%	3	314	+11.405%
2026-08-18	6.5100	6.5100	6.5100	6.5100	+4.662%	3	312	+23.041%
2026-08-17	6.3200	6.3200	6.1000	6.2200	-8.529%	9	314	+28.778%
2026-08-14	6.8000	6.8000	6.8000	6.8000	-27.428%	50	309	+17.794%
2026-08-13	9.3700	9.3700	9.3700	9.3700	+16.398%	10	259	-14.514%
2026-08-12	8.3800	8.3800	8.0500	8.0500	-10.056%	5	269	-0.497%
2026-08-10	8.9500	8.9500	8.9500	8.9500	-0.223%	1	274	-10.503%
2026-08-07	8.9700	8.9700	8.9700	8.9700	-18.970%	1	274	-10.702%
2026-07-31	11.0900	11.0900	11.0700	11.0700	-2.208%	3	274	-27.642%
2026-07-29	11.3200	11.3200	11.3200	11.3200	+15.510%	2	271	-29.240%
2026-07-22	9.8000	9.8000	9.8000	9.8000	+6.061%	1	273	-18.265%
2026-07-13	9.2500	9.2500	9.2400	9.2400	+33.913%	2	272	-13.312%
2026-07-01	6.9000	6.9000	6.9000	6.9000	+0.730%	2	271	+16.087%
2026-06-30	6.8000	6.8500	6.8000	6.8500	-14.053%	2	271	+16.934%
2026-06-25	7.9700	7.9700	7.9700	7.9700	+8.141%	1	271	+0.502%
2026-06-24	7.2500	7.3700	7.2500	7.3700	+6.043%	3	271	+8.684%
2026-06-23	7.1500	7.1500	6.9500	6.9500	+1.757%	65	268	+15.252%
2026-06-22	7.1200	7.1200	6.8300	6.8300	-2.429%	6	298	+17.277%
2026-06-18	7.0000	7.0000	7.0000	7.0000	+6.870%	1	299	+14.429%
2026-06-17	6.5500	6.5500	6.5500	6.5500	0.000%	1	299	+22.290%
2026-06-16	6.7000	6.7000	6.5500	6.5500	+5.645%	7	299	+22.290%
2026-06-15	6.4000	6.4000	6.2000	6.2000	-2.362%	3	303	+29.194%
2026-06-10	6.4500	6.4500	6.3500	6.3500	+5.833%	11	304	+26.142%
2026-06-09	5.9000	6.0000	5.9000	6.0000	+2.916%	9	294	+33.500%
2026-06-05	5.8300	5.8300	5.8300	5.8300	+13.204%	1	294	+37.393%
2026-06-04	5.0600	5.1600	5.0600	5.1500	+28.750%	6	293	+55.534%
2026-06-01	4.1100	4.1100	4.0000	4.0000	+1.266%	13	288	+100.250%
2026-05-29	3.5100	3.9500	3.5100	3.9500	-2.948%	3	275	+102.785%
2026-05-27	4.0700	4.0700	4.0700	4.0700	+6.824%	60	273	+96.806%
2026-05-22	3.7000	3.8100	3.7000	3.8100	-9.716%	11	300	+110.236%
2026-05-21	4.2200	4.2200	4.2200	4.2200	-1.860%	1	289	+89.810%
2026-05-20	4.3000	4.3000	4.3000	4.3000	+1.896%	1	289	+86.279%
2026-05-18	4.2500	4.2500	4.1500	4.2200	-30.820%	33	284	+89.810%
2026-05-14	6.1000	6.1000	6.1000	6.1000	+52.500%	25	284	+31.311%
2026-05-13	3.8500	4.0000	3.8500	4.0000	-14.894%	2	284	+100.250%
2026-05-12	4.7000	4.7000	4.6000	4.7000	+3.753%	3	284	+70.426%
2026-05-11	4.5300	4.5300	4.5300	4.5300	-7.172%	15	284	+76.821%
2026-05-08	5.1300	5.1300	4.8800	4.8800	-18.667%	4	298	+64.139%
2026-05-07	5.6500	6.0000	5.6500	6.0000	+6.195%	3	301	+33.500%
2026-05-04	5.6500	5.6500	5.6500	5.6500	-6.612%	1	300	+41.770%
2026-04-29	6.3000	6.3000	6.0500	6.0500	-3.200%	3	301	+32.397%
2026-04-28	6.1000	6.2500	6.1000	6.2500	+4.167%	17	302	+28.160%
2026-04-27	6.3100	6.3100	6.0000	6.0000	+0.840%	2	301	+33.500%
2026-04-24	5.9500	5.9500	5.9500	5.9500	+5.310%	1	302	+34.622%
2026-04-23	5.3900	5.6500	5.3900	5.6500	-0.877%	2	302	+41.770%
2026-04-21	5.7000	5.7000	5.7000	5.7000	+5.948%	1	302	+40.526%
2026-04-20	5.3000	5.4000	5.3000	5.3800	-4.440%	7	302	+48.885%
2026-04-17	5.7000	5.7000	5.6300	5.6300	-13.385%	20	300	+42.274%
2026-04-16	6.3000	6.5000	5.8000	6.5000	-3.704%	31	280	+23.231%
2026-04-15	6.7500	6.7500	6.7500	6.7500	+5.469%	15	256	+18.667%
2026-04-13	6.4000	6.4000	6.4000	6.4000	-1.538%	1	241	+25.156%
2026-04-10	6.6100	6.6100	6.5000	6.5000	-3.704%	4	240	+23.231%
2026-04-09	6.7500	6.7500	6.7500	6.7500	-6.250%	2	236	+18.667%
2026-04-06	7.1900	7.2000	7.1500	7.2000	-2.965%	10	234	+11.250%
2026-04-02	6.1000	7.4200	6.1000	7.4200	-17.556%	5	229	+7.951%
2026-03-27	8.6000	9.0000	8.6000	9.0000	+4.651%	2	229	-11.000%
2026-03-26	8.1000	8.6000	8.1000	8.6000	+8.176%	32	229	-6.860%
2026-03-25	7.9400	8.0000	7.6000	7.9500	-0.625%	8	201	+0.755%
2026-03-23	8.0000	8.0000	8.0000	8.0000	-6.433%	1	199	+0.125%
2026-03-11	8.5500	8.5500	8.5500	8.5500	-6.353%	1	198	-6.316%
2026-03-09	9.1300	9.1300	9.1300	9.1300	+1.444%	1	198	-12.267%
2026-03-06	9.0000	9.0000	9.0000	9.0000	-6.445%	10	199	-11.000%
2026-02-26	9.6200	9.6200	9.6200	9.6200	-6.783%	3	191	-16.736%
2026-02-05	10.3200	10.3200	10.3200	10.3200	+10.611%	100	193	-22.384%
2026-02-03	9.2800	9.3300	9.2800	9.3300	+2.527%	40	104	-14.148%
2026-01-26	9.1000	9.1000	9.1000	9.1000	+2.018%	5	104	-11.978%
2026-01-21	9.0700	9.0700	8.9200	8.9200	+10.807%	39	104	-10.202%
2026-01-20	8.2000	8.2000	8.0500	8.0500	-2.778%	61	92	-0.497%
2026-01-16	8.2700	8.2800	8.2700	8.2800	-10.486%	4	65	-3.261%
2026-01-14	9.2500	9.2500	9.2500	9.2500	-2.836%	27	65	-13.405%
2026-01-13	9.2000	9.5200	9.2000	9.5200	+6.013%	2	65	-15.861%
2026-01-12	9.2800	9.2800	8.9800	8.9800	-3.024%	24	65	-10.802%
2026-01-06	9.2600	9.2600	9.2600	9.2600	-10.618%	1	71	-13.499%
2025-12-29	10.3600	10.3600	10.3600	10.3600	-19.063%	10	72	-22.683%
2025-12-09	12.5000	12.8000	12.5000	12.8000	-15.176%	32	62	-37.422%
2025-11-21	15.0900	15.0900	15.0900	15.0900	+23.184%	15	32	-46.918%
2025-10-20	12.3000	12.3500	12.2500	12.2500	-0.649%	10	45	-34.612%
2025-10-08	12.3300	12.3300	12.3300	12.3300	-2.837%	30	35	-35.036%
2025-07-11	12.7000	12.7000	12.6900	12.6900	+4.444%	2	6	-36.879%
2025-05-13	12.1500	12.1500	12.1500	12.1500	-7.181%	1	4	-34.074%
2025-03-06	13.0900	13.0900	13.0900	13.0900	+22.911%	1	4	-38.808%
2025-02-05	10.6500	10.6500	10.6500	10.6500	+6.820%	1	4	-24.789%
2025-01-30	9.9700	9.9700	9.9700	9.9700	-2.542%	1	3	-19.659%
2025-01-27	10.2300	10.2300	10.2300	10.2300	+8.140%	1	3	-21.701%
2025-01-24	9.4600	9.4600	9.4600	9.4600	-4.925%	2	3	-15.328%
2025-01-21	9.9500	9.9500	9.9500	9.9500	-5.508%	1	2	-19.497%
2025-01-03	10.1500	10.5300	10.1500	10.5300	-6.150%	4	2	-23.932%
2025-01-02	12.3000	12.3000	11.2200	11.2200	-17.500%	4	1	-28.610%
2024-11-18	13.5000	13.6000	13.5000	13.6000	+3.030%	2	1	-41.103%
2024-11-15	14.1000	14.1000	13.2000	13.2000	-1.493%	6	2	-39.318%
2024-11-14	13.4000	13.4000	13.4000	13.4000	0.000%	1	1	-40.224%

.dark-mode .Gm9N1r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gm9N1r{ color: #333333; background-color: white; border: 2px solid #333333; }LUNR20270115P22LUNR Jan 15 2027 22.00 Put (LUNR270115P00022000)option OPRA

LUNR20270115P22
LUNR Jan 15 2027 22.00 Put (LUNR270115P00022000)
option OPRA