Dark

LUNR20270115P5
LUNR Jan 15 2027 5.00 Put (LUNR270115P00005000)
option OPRA

EOD

Jul 17, 2026

0.30000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.3400	0.3400	0.3000	0.3000	0.000%	10	4,183	0.000%
2026-07-16	0.3000	0.3000	0.3000	0.3000	+3.448%	30	4,191	0.000%
2026-07-15	0.2900	0.2900	0.2900	0.2900	+16.000%	1	4,191	+3.448%
2026-07-13	0.2500	0.2500	0.2500	0.2500	+31.579%	4	4,191	+20.000%
2026-07-09	0.1900	0.1900	0.1900	0.1900	0.000%	2	4,191	+57.895%
2026-07-08	0.1900	0.1900	0.1900	0.1900	+26.667%	1	4,191	+57.895%
2026-06-29	0.1500	0.1500	0.1500	0.1500	-21.053%	10	4,191	+100.000%
2026-06-25	0.1900	0.1900	0.1900	0.1900	+26.667%	3	4,191	+57.895%
2026-06-17	0.1400	0.1500	0.1400	0.1500	0.000%	2	4,189	+100.000%
2026-06-08	0.1500	0.1500	0.1500	0.1500	-55.882%	3	4,189	+100.000%
2026-06-03	0.3400	0.3400	0.3400	0.3400	+466.667%	6	4,189	-11.765%
2026-05-11	0.1400	0.2200	0.0600	0.0600	-45.455%	3	4,195	+400.000%
2026-05-07	0.1100	0.1100	0.1100	0.1100	-42.105%	1	4,195	+172.727%
2026-05-06	0.1900	0.1900	0.1900	0.1900	+5.556%	10	4,195	+57.895%
2026-04-20	0.2000	0.2000	0.1800	0.1800	-5.263%	11	4,185	+66.667%
2026-04-10	0.3300	0.3300	0.1900	0.1900	-29.630%	4	4,195	+57.895%
2026-04-09	0.2000	0.2700	0.1900	0.2700	-55.738%	23	4,199	+11.111%
2026-04-07	0.4000	0.6100	0.4000	0.6100	+52.500%	5	4,220	-50.820%
2026-04-02	0.3900	0.4000	0.3900	0.4000	+29.032%	12	4,212	-25.000%
2026-04-01	0.3100	0.3100	0.3100	0.3100	-22.500%	1	4,212	-3.226%
2026-03-31	0.4000	0.4000	0.4000	0.4000	+5.263%	3	4,213	-25.000%
2026-03-24	0.3800	0.3800	0.3800	0.3800	-5.000%	2	4,216	-21.053%
2026-03-05	0.4000	0.4000	0.4000	0.4000	-34.426%	1	4,216	-25.000%
2026-02-25	0.6100	0.6100	0.6100	0.6100	+22.000%	2	4,215	-50.820%
2026-02-23	0.5000	0.5000	0.5000	0.5000	+4.167%	1,000	4,215	-40.000%
2026-02-02	0.4800	0.4800	0.4800	0.4800	+20.000%	4	3,453	-37.500%
2026-01-29	0.4000	0.4000	0.4000	0.4000	-14.894%	2	3,451	-25.000%
2026-01-26	0.4700	0.4700	0.4700	0.4700	-6.000%	1	3,453	-36.170%
2026-01-21	0.5000	0.5000	0.5000	0.5000	+51.515%	5	3,454	-40.000%
2026-01-16	0.3300	0.3300	0.3300	0.3300	-34.000%	1	3,455	-9.091%
2026-01-12	0.5000	0.5000	0.5000	0.5000	+2.041%	11	3,455	-40.000%
2026-01-09	0.4900	0.4900	0.4900	0.4900	-7.547%	1	3,455	-38.776%
2026-01-07	0.5300	0.5300	0.5300	0.5300	-1.852%	10	3,456	-43.396%
2026-01-05	0.5400	0.5400	0.5400	0.5400	-10.000%	2	3,461	-44.444%
2025-12-31	0.5700	0.6000	0.5600	0.6000	+5.263%	21	3,461	-50.000%
2025-12-23	0.6200	0.6500	0.4900	0.5700	-10.938%	6	3,461	-47.368%
2025-12-19	0.7500	0.7900	0.6400	0.6400	-31.183%	13	3,461	-53.125%
2025-12-18	0.9300	0.9300	0.9300	0.9300	-11.429%	1	3,461	-67.742%
2025-12-16	1.0500	1.0500	1.0500	1.0500	+25.000%	10	3,460	-71.429%
2025-12-12	0.8600	0.8600	0.8400	0.8400	-14.286%	5	3,450	-64.286%
2025-12-04	0.9800	0.9800	0.9800	0.9800	-9.259%	1	3,450	-69.388%
2025-12-01	1.0500	1.0800	1.0500	1.0800	-5.263%	9	3,451	-72.222%
2025-11-25	1.1400	1.1400	1.1400	1.1400	-14.286%	1	3,452	-73.684%
2025-11-19	1.3400	1.3500	1.3200	1.3300	+26.667%	400	3,452	-77.444%
2025-11-13	1.0500	1.0500	1.0500	1.0500	+3.960%	8	3,661	-71.429%
2025-11-10	1.0100	1.0100	1.0100	1.0100	-9.821%	5	3,661	-70.297%
2025-11-07	1.0700	1.1200	1.0700	1.1200	+6.667%	21	3,666	-73.214%
2025-11-06	1.0500	1.0500	1.0500	1.0500	+12.903%	200	3,666	-71.429%
2025-10-31	0.9300	0.9300	0.9300	0.9300	+4.494%	5	3,769	-67.742%
2025-10-29	0.8900	0.8900	0.8900	0.8900	-3.261%	3	3,769	-66.292%
2025-10-16	0.9000	0.9200	0.8600	0.9200	+6.977%	6	3,769	-67.391%
2025-10-15	0.8900	0.8900	0.8600	0.8600	+14.667%	2	3,766	-65.116%
2025-10-06	0.7500	0.7500	0.7500	0.7500	-11.765%	4	3,766	-60.000%
2025-10-03	0.8500	0.8500	0.8500	0.8500	+8.974%	1	3,764	-64.706%
2025-09-19	0.7800	0.7800	0.7800	0.7800	0.000%	1	3,764	-61.538%
2025-09-18	0.7800	0.7800	0.7800	0.7800	-7.143%	20	3,765	-61.538%
2025-09-16	0.8300	0.8400	0.8300	0.8400	-4.545%	2	3,785	-64.286%
2025-09-15	0.8800	0.8800	0.8800	0.8800	+1.149%	5	3,785	-65.909%
2025-09-12	0.8500	0.8700	0.8500	0.8700	-5.435%	3	3,780	-65.517%
2025-09-11	0.9200	0.9200	0.9200	0.9200	-3.158%	1	3,782	-67.391%
2025-09-10	0.9200	0.9500	0.9000	0.9500	+2.151%	3	3,782	-68.421%
2025-09-09	0.9100	0.9600	0.9100	0.9300	+1.087%	9	3,781	-67.742%
2025-09-08	0.9300	0.9300	0.9200	0.9200	-3.158%	20	3,782	-67.391%
2025-09-05	0.9400	0.9600	0.9400	0.9500	+3.261%	3,100	3,764	-68.421%
2025-08-29	0.9200	0.9200	0.9200	0.9200	-2.128%	1	992	-67.391%
2025-08-28	0.9400	0.9400	0.9400	0.9400	0.000%	10	992	-68.085%
2025-08-27	0.9400	0.9400	0.9400	0.9400	-4.082%	4	992	-68.085%
2025-08-26	0.9800	0.9800	0.9800	0.9800	-1.010%	1	992	-69.388%
2025-08-25	0.9400	0.9900	0.9400	0.9900	-1.980%	2	992	-69.697%
2025-08-22	1.0100	1.0100	1.0100	1.0100	-8.182%	1	993	-70.297%
2025-08-20	1.1000	1.1000	1.1000	1.1000	+1.852%	2	992	-72.727%
2025-08-19	1.0200	1.0800	1.0200	1.0800	+9.091%	103	991	-72.222%
2025-08-18	0.9900	0.9900	0.9900	0.9900	-3.883%	1	1,092	-69.697%
2025-08-15	0.9800	1.0300	0.9800	1.0300	+0.980%	103	1,091	-70.874%
2025-08-14	0.9400	1.0500	0.9400	1.0200	+20.000%	356	1,112	-70.588%
2025-08-12	0.8500	0.8500	0.8500	0.8500	-9.574%	7	758	-64.706%
2025-08-07	0.9000	0.9400	0.9000	0.9400	+3.297%	202	763	-68.085%
2025-08-06	0.9100	0.9100	0.9100	0.9100	+10.976%	3	561	-67.033%
2025-08-04	0.8300	0.8800	0.8200	0.8200	-9.890%	10	561	-63.415%
2025-08-01	0.9100	0.9100	0.9100	0.9100	-1.087%	100	568	-67.033%
2025-07-30	0.9200	0.9200	0.9200	0.9200	+13.580%	2	468	-67.391%
2025-07-29	0.8600	0.8600	0.8100	0.8100	+1.250%	4	468	-62.963%
2025-07-28	0.8000	0.8000	0.8000	0.8000	-11.111%	1	464	-62.500%
2025-07-25	0.9000	0.9000	0.9000	0.9000	+5.882%	1	464	-66.667%
2025-07-23	0.8300	0.8500	0.8200	0.8500	-7.609%	63	463	-64.706%
2025-07-22	0.9500	0.9500	0.9200	0.9200	+1.099%	17	464	-67.391%
2025-07-21	0.8900	0.9100	0.8700	0.9100	+5.814%	5	460	-67.033%
2025-07-11	0.8600	0.8600	0.8600	0.8600	-9.474%	8	459	-65.116%
2025-07-09	0.9500	0.9500	0.9500	0.9500	-9.524%	1	467	-68.421%
2025-07-07	1.0500	1.0500	1.0500	1.0500	-1.869%	1	467	-71.429%
2025-06-26	1.0700	1.0700	1.0700	1.0700	-11.570%	1	466	-71.963%
2025-06-23	1.2100	1.2100	1.2100	1.2100	+10.000%	2	467	-75.207%
2025-06-20	1.1000	1.1000	1.1000	1.1000	-0.901%	2	465	-72.727%
2025-06-17	1.1000	1.1100	1.1000	1.1100	+4.717%	60	465	-72.973%
2025-06-12	1.0600	1.0600	1.0600	1.0600	+2.913%	1	437	-71.698%
2025-06-10	1.0300	1.0300	1.0300	1.0300	+11.957%	10	437	-70.874%
2025-06-09	0.9900	0.9900	0.9200	0.9200	-9.804%	2	437	-67.391%
2025-06-06	1.0200	1.0200	1.0200	1.0200	-0.971%	8	436	-70.588%
2025-05-29	0.9900	1.0300	0.9900	1.0300	+7.292%	11	436	-70.874%
2025-05-28	0.9600	0.9600	0.9600	0.9600	-4.950%	1	445	-68.750%
2025-05-23	1.0100	1.0100	1.0100	1.0100	0.000%	2	444	-70.297%
2025-05-21	1.0100	1.0100	1.0100	1.0100	+2.020%	2	444	-70.297%
2025-05-19	1.0000	1.0000	0.9900	0.9900	+4.211%	42	444	-69.697%
2025-05-16	0.9400	0.9500	0.9400	0.9500	-3.061%	40	434	-68.421%
2025-05-13	1.0200	1.0200	0.9800	0.9800	-18.333%	20	454	-69.388%
2025-05-12	1.2000	1.2000	1.2000	1.2000	-11.111%	1	474	-75.000%
2025-05-07	1.3500	1.3500	1.3500	1.3500	+3.846%	1	474	-77.778%
2025-05-05	1.2900	1.3000	1.2900	1.3000	+0.775%	21	475	-76.923%
2025-05-02	1.3600	1.3600	1.2900	1.2900	-13.423%	18	465	-76.744%
2025-04-30	1.4900	1.4900	1.4900	1.4900	-14.857%	20	463	-79.866%
2025-04-21	1.7500	1.7500	1.7500	1.7500	+8.696%	2	443	-82.857%
2025-04-14	1.6100	1.6100	1.6100	1.6100	-1.227%	1	441	-81.366%
2025-04-11	1.6300	1.6300	1.5700	1.6300	-5.233%	8	440	-81.595%
2025-04-10	1.6100	1.7200	1.6100	1.7200	+10.256%	4	436	-82.558%
2025-04-09	1.4100	1.7500	1.4100	1.5600	-4.294%	103	432	-80.769%
2025-04-08	1.6500	1.6500	1.6300	1.6300	-6.857%	21	471	-81.595%
2025-04-07	1.9800	2.0000	1.7500	1.7500	+6.061%	67	468	-82.857%
2025-04-03	1.6500	1.7700	1.6000	1.6500	+3.125%	14	448	-81.818%
2025-04-01	1.6000	1.6000	1.6000	1.6000	0.000%	8	455	-81.250%
2025-03-31	1.5300	1.6000	1.5300	1.6000	+18.519%	50	455	-81.250%
2025-03-25	1.3300	1.4400	1.3300	1.3500	-2.174%	11	417	-77.778%
2025-03-24	1.4900	1.4900	1.3600	1.3800	-20.231%	13	407	-78.261%
2025-03-18	1.7800	1.7800	1.7300	1.7300	+14.570%	2	404	-82.659%
2025-03-17	1.5100	1.5100	1.5100	1.5100	-12.717%	2	404	-80.132%
2025-03-13	1.7600	1.7600	1.7300	1.7300	+6.790%	2	400	-82.659%
2025-03-12	1.7600	1.7900	1.6200	1.6200	-13.830%	26	400	-81.481%
2025-03-11	1.7900	1.8800	1.7900	1.8800	-3.590%	4	376	-84.043%
2025-03-10	1.6500	1.9500	1.6500	1.9500	+25.806%	96	372	-84.615%
2025-03-07	1.7700	1.7700	1.4000	1.5500	+21.094%	294	276	-80.645%
2025-03-06	1.1200	1.2800	1.0800	1.2800	+16.364%	27	118	-76.563%
2025-03-04	1.1000	1.1000	1.1000	1.1000	+0.917%	13	118	-72.727%
2025-02-28	1.0900	1.0900	1.0900	1.0900	-0.909%	100	121	-72.477%
2025-02-25	1.1000	1.1000	1.1000	1.1000	+14.583%	1	71	-72.727%
2025-01-15	0.9600	0.9600	0.9600	0.9600	+84.615%	10	71	-68.750%
2025-01-10	0.5200	0.5200	0.5200	0.5200	-48.000%	2	61	-42.308%
2025-01-03	1.0000	1.0000	1.0000	1.0000	-9.091%	20	61	-70.000%
2024-12-30	1.1000	1.1000	1.1000	1.1000	-21.429%	10	71	-72.727%
2024-12-05	1.4000	1.4000	1.4000	1.4000	+9.375%	6	61	-78.571%
2024-12-04	1.0000	1.3700	1.0000	1.2800	+2,460.000%	12	55	-76.563%
2024-11-19	0.0500	0.0500	0.0500	0.0500	-96.667%	4	43	+500.000%
2024-11-08	1.4800	1.5000	1.4800	1.5000	-14.286%	26	39	-80.000%
2024-10-28	1.7500	1.7500	1.7500	1.7500	-2.778%	2	26	-82.857%
2024-10-24	1.7000	1.8000	1.7000	1.8000	+20.000%	4	26	-83.333%
2024-10-16	1.5000	1.5000	1.5000	1.5000	-12.791%	1	22	-80.000%
2024-10-14	1.7200	1.7200	1.7200	1.7200	-11.795%	1	23	-82.558%
2024-10-11	1.9500	1.9500	1.9500	1.9500	+4.839%	20	22	-84.615%
2024-10-04	1.8600	1.8600	1.8600	1.8600	-7.000%	2	12	-83.871%
2024-09-20	2.0000	2.0000	2.0000	2.0000	-6.977%	2	12	-85.000%
2024-09-19	2.2500	2.2500	2.1500	2.1500	+2.381%	11	12	-86.047%
2024-09-18	2.1000	2.1000	2.1000	2.1000	0.000%	1	1	-85.714%

.dark-mode .nClGnx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nClGnx{ color: #333333; background-color: white; border: 2px solid #333333; }LUNR20270115P5LUNR Jan 15 2027 5.00 Put (LUNR270115P00005000)option OPRA

LUNR20270115P5
LUNR Jan 15 2027 5.00 Put (LUNR270115P00005000)
option OPRA