Dark

LUNR20280121C17
LUNR Jan 21 2028 17.00 Call (LUNR280121C00017000)
option OPRA

EOD

Sep 30, 2026

5.50-4.348%(-0.25)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.2500	6.2500	5.5000	5.5000	-4.348%	9	1,293	0.000%
2026-09-29	6.0500	6.0500	5.7500	5.7500	-6.504%	2	1,286	-4.348%
2026-09-28	6.5500	6.5500	6.1500	6.1500	-3.150%	17	1,285	-10.569%
2026-09-24	6.3500	6.3500	6.3500	6.3500	+2.419%	6	1,277	-13.386%
2026-09-23	6.8000	6.8000	6.1000	6.2000	-7.463%	14	1,271	-11.290%
2026-09-22	6.4500	6.7000	6.4500	6.7000	+1.824%	12	1,258	-17.910%
2026-09-21	6.3600	6.6300	6.2500	6.5800	+21.852%	62	1,266	-16.413%
2026-09-18	6.0000	6.0000	5.2500	5.4000	-12.052%	22	1,255	+1.852%
2026-09-17	5.7500	6.2600	5.7500	6.1400	+13.915%	24	1,241	-10.423%
2026-09-16	5.3500	5.4500	5.3500	5.3900	+1.698%	27	1,255	+2.041%
2026-09-15	5.6900	5.6900	5.3000	5.3000	-5.357%	26	1,274	+3.774%
2026-09-14	5.7300	5.7300	5.6000	5.6000	-6.667%	12	1,262	-1.786%
2026-09-11	6.1400	6.1400	6.0000	6.0000	+1.695%	13	1,264	-8.333%
2026-09-10	6.0000	6.5000	5.9000	5.9000	-12.463%	31	1,254	-6.780%
2026-09-08	6.7000	6.7500	6.6300	6.7400	+8.710%	36	1,245	-18.398%
2026-09-04	6.2000	6.2000	6.2000	6.2000	+5.085%	1	1,239	-11.290%
2026-09-03	6.0000	6.0000	5.9000	5.9000	-5.600%	26	1,239	-6.780%
2026-09-02	6.2000	6.2500	6.2000	6.2500	+0.969%	211	1,233	-12.000%
2026-09-01	6.5000	6.6000	6.1900	6.1900	-11.571%	48	1,036	-11.147%
2026-08-31	6.7600	7.0000	6.5000	7.0000	0.000%	6	1,060	-21.429%
2026-08-28	7.2500	7.2500	6.9500	7.0000	-7.285%	12	1,060	-21.429%
2026-08-27	7.5500	7.6000	7.5000	7.5500	+1.615%	15	1,056	-27.152%
2026-08-26	7.6500	7.6500	7.4300	7.4300	-7.125%	24	1,044	-25.976%
2026-08-25	7.9700	8.0600	7.6000	8.0000	-2.795%	35	1,032	-31.250%
2026-08-24	9.0000	9.0000	8.1500	8.2300	-12.447%	26	1,028	-33.171%
2026-08-21	9.5500	9.9000	9.4000	9.4000	+3.297%	40	1,003	-41.489%
2026-08-20	9.0000	9.1300	9.0000	9.1000	-2.151%	46	1,013	-39.560%
2026-08-19	9.0000	9.3300	9.0000	9.3000	-12.264%	5	967	-40.860%
2026-08-18	10.0500	10.6000	10.0500	10.6000	-6.360%	8	968	-48.113%
2026-08-17	11.0000	11.4500	9.7500	11.3200	+8.846%	9	965	-51.413%
2026-08-14	11.0000	11.0500	9.8500	10.4000	+14.411%	65	968	-47.115%
2026-08-13	7.9500	9.4000	7.9500	9.0900	+5.698%	51	973	-39.494%
2026-08-12	8.2000	9.0000	8.2000	8.6000	+8.312%	105	958	-36.047%
2026-08-10	8.2700	8.4000	7.8500	7.9400	-7.135%	27	987	-30.730%
2026-08-07	8.0000	8.7600	7.9000	8.5500	+13.245%	309	985	-35.673%
2026-08-06	7.0000	7.8500	7.0000	7.5500	+14.394%	406	825	-27.152%
2026-08-05	6.6200	6.6200	6.4500	6.6000	-4.348%	294	1,107	-16.667%
2026-08-04	6.7000	6.9000	6.7000	6.9000	+11.290%	4	906	-20.290%
2026-08-03	5.4500	6.2000	5.4500	6.2000	+8.014%	6	909	-11.290%
2026-07-31	5.7400	5.7400	5.7400	5.7400	+14.115%	1	905	-4.181%
2026-07-30	5.0300	5.0300	5.0300	5.0300	+2.653%	1	904	+9.344%
2026-07-29	6.2300	6.2300	4.9000	4.9000	-15.517%	40	904	+12.245%
2026-07-28	5.4800	5.8000	5.4000	5.8000	-5.691%	74	868	-5.172%
2026-07-27	6.1500	6.1500	6.1500	6.1500	+1.485%	8	882	-10.569%
2026-07-24	6.0900	6.3100	6.0600	6.0600	-7.763%	33	874	-9.241%
2026-07-23	6.5300	6.5700	6.5000	6.5700	-7.465%	10	865	-16.286%
2026-07-22	7.1000	7.1000	7.1000	7.1000	-2.740%	80	861	-22.535%
2026-07-21	7.3000	7.3000	7.3000	7.3000	+8.955%	1	803	-24.658%
2026-07-20	6.5000	6.7000	6.5000	6.7000	0.000%	2	803	-17.910%
2026-07-17	6.2000	6.7000	6.1000	6.7000	+4.688%	5	801	-17.910%
2026-07-16	6.4000	6.4000	6.4000	6.4000	-14.667%	3	799	-14.063%
2026-07-15	7.3800	7.5300	7.3800	7.5000	+3.591%	19	797	-26.667%
2026-07-14	7.5000	7.8000	7.2300	7.2400	-5.974%	107	787	-24.033%
2026-07-13	7.9100	7.9500	7.4500	7.7000	-6.440%	11	782	-28.571%
2026-07-10	8.9500	8.9500	7.9500	8.2300	-6.689%	20	785	-33.171%
2026-07-09	8.9000	9.0800	8.7500	8.8200	-0.899%	28	785	-37.642%
2026-07-08	10.2300	10.2300	8.6700	8.9000	-8.436%	14	776	-38.202%
2026-07-07	10.5000	10.5000	9.5000	9.7200	-5.814%	128	775	-43.416%
2026-07-06	11.1800	11.1800	10.3200	10.3200	-2.825%	72	774	-46.705%
2026-07-02	10.6200	10.6200	10.6200	10.6200	-14.008%	1	732	-48.211%
2026-06-30	12.4300	12.4600	12.3500	12.3500	+8.715%	90	732	-55.466%
2026-06-29	11.3600	11.3600	11.3600	11.3600	-4.135%	6	791	-51.585%
2026-06-26	10.9400	11.8500	10.9400	11.8500	+14.493%	106	791	-53.586%
2026-06-25	10.5400	10.6000	10.0000	10.3500	-3.721%	11	787	-46.860%
2026-06-24	10.5000	10.7500	10.5000	10.7500	-10.042%	57	786	-48.837%
2026-06-23	12.6000	12.6000	11.9500	11.9500	-0.994%	3	798	-53.975%
2026-06-22	12.0000	12.1500	12.0000	12.0700	-7.154%	25	797	-54.432%
2026-06-18	13.0000	13.0000	13.0000	13.0000	-9.534%	1	804	-57.692%
2026-06-17	14.6000	14.6000	14.3700	14.3700	-1.237%	11	804	-61.726%
2026-06-16	15.9300	15.9300	14.5500	14.5500	-12.085%	10	804	-62.199%
2026-06-15	16.5500	16.5500	16.5500	16.5500	-8.310%	6	805	-66.767%
2026-06-12	18.2900	18.2900	16.5000	18.0500	-12.591%	12	805	-69.529%
2026-06-11	18.4000	20.6500	18.4000	20.6500	+17.798%	11	806	-73.366%
2026-06-10	17.5000	17.6500	17.4100	17.5300	-2.611%	13	807	-68.625%
2026-06-09	19.3000	19.3000	17.5000	18.0000	-13.253%	47	813	-69.444%
2026-06-08	20.6700	20.7500	20.6700	20.7500	+2.723%	23	812	-73.494%
2026-06-05	19.8500	20.2000	19.8500	20.2000	-14.225%	7	813	-72.772%
2026-06-03	24.7000	24.7000	23.5500	23.5500	-19.487%	6	817	-76.645%
2026-06-02	29.2500	29.2500	29.2500	29.2500	+9.346%	2	819	-81.197%
2026-06-01	30.1200	30.1400	26.7500	26.7500	-11.424%	6	819	-79.439%
2026-05-29	30.2500	30.2500	28.7700	30.2000	-8.623%	28	816	-81.788%
2026-05-28	31.7500	33.0500	31.7500	33.0500	+15.277%	2	806	-83.359%
2026-05-27	27.0400	28.6700	27.0400	28.6700	+36.524%	6	808	-80.816%
2026-05-26	32.9000	33.0000	21.0000	21.0000	-19.786%	13	806	-73.810%
2026-05-22	25.3000	26.1800	25.3000	26.1800	+11.880%	9	812	-78.992%
2026-05-21	22.8500	23.4000	22.8500	23.4000	+7.586%	5	812	-76.496%
2026-05-20	21.7100	22.0000	21.7100	21.7500	-10.494%	7	812	-74.713%
2026-05-18	24.3000	24.3000	24.3000	24.3000	+5.423%	1	817	-77.366%
2026-05-15	23.0500	23.0500	23.0500	23.0500	-7.652%	3	817	-76.139%
2026-05-13	24.6900	24.9600	24.6900	24.9600	+15.502%	3	818	-77.965%
2026-05-11	20.1500	21.6100	20.1500	21.6100	+16.183%	8	816	-74.549%
2026-05-08	16.0000	18.6000	16.0000	18.6000	+19.078%	16	812	-70.430%
2026-05-06	15.0500	17.0500	15.0500	15.6200	+8.472%	15	803	-64.789%
2026-05-05	14.7500	15.5000	14.4000	14.4000	-3.356%	7	803	-61.806%
2026-05-04	14.7000	14.9000	14.5000	14.9000	+0.067%	6	800	-63.087%
2026-05-01	14.9600	14.9600	14.8900	14.8900	-2.680%	2	802	-63.062%
2026-04-30	15.3000	15.3000	15.3000	15.3000	+8.127%	1	802	-64.052%
2026-04-29	13.7300	14.1500	13.6600	14.1500	-8.827%	56	802	-61.131%
2026-04-24	16.3400	16.3400	15.5200	15.5200	-9.133%	145	832	-64.562%
2026-04-23	17.9200	17.9600	16.5000	17.0800	-10.105%	9	822	-67.799%
2026-04-22	19.0000	19.0000	19.0000	19.0000	+6.145%	1	822	-71.053%
2026-04-21	17.9000	17.9000	17.9000	17.9000	-5.839%	2	825	-69.274%
2026-04-20	18.9600	19.0100	18.9600	19.0100	+42.504%	4	825	-71.068%
2026-04-14	15.8200	15.8200	12.5000	13.3400	-11.067%	7	824	-58.771%
2026-04-13	14.5000	15.0000	14.4500	15.0000	+5.708%	8	824	-63.333%
2026-04-10	14.3900	14.3900	14.1900	14.1900	+9.575%	2	824	-61.240%
2026-04-09	14.4400	14.4400	12.9500	12.9500	-5.474%	8	824	-57.529%
2026-04-08	14.0000	14.0100	13.7000	13.7000	+1.331%	8	823	-59.854%
2026-04-06	14.2500	14.2500	13.5200	13.5200	-6.759%	5	824	-59.320%
2026-04-02	11.9000	14.5000	11.9000	14.5000	+32.906%	98	791	-62.069%
2026-04-01	10.3300	11.2000	10.3300	10.9100	+15.450%	83	791	-49.588%
2026-03-31	9.0000	9.4500	8.7500	9.4500	+18.125%	136	777	-41.799%
2026-03-30	9.2500	9.2500	7.9800	8.0000	-13.978%	11	751	-31.250%
2026-03-27	10.0000	10.0000	9.3000	9.3000	-20.851%	12	753	-40.860%
2026-03-26	11.1000	11.7500	10.7400	11.7500	0.000%	10	753	-53.191%
2026-03-25	10.7000	12.2500	10.7000	11.7500	+12.981%	13	747	-53.191%
2026-03-24	9.5500	10.4000	9.2600	10.4000	+11.230%	9	745	-47.115%
2026-03-23	10.6000	10.6000	9.3500	9.3500	+3.201%	2	742	-41.176%
2026-03-20	10.2200	10.4000	9.0600	9.0600	-8.485%	8	742	-39.294%
2026-03-19	8.5000	10.2000	8.3000	9.9000	+4.211%	12	747	-44.444%
2026-03-18	9.5000	9.8000	9.5000	9.5000	-5.000%	11	743	-42.105%
2026-03-17	9.2000	10.0700	9.2000	10.0000	+14.155%	16	741	-45.000%
2026-03-16	9.3500	9.3500	8.7600	8.7600	-3.204%	3	741	-37.215%
2026-03-13	9.7000	9.7000	9.0000	9.0500	-3.928%	5	740	-39.227%
2026-03-12	9.3000	9.4200	9.3000	9.4200	-3.484%	6	743	-41.614%
2026-03-11	9.8000	10.4300	9.7600	9.7600	+6.087%	13	740	-43.648%
2026-03-10	9.4800	9.4800	9.2000	9.2000	+1.099%	2	735	-40.217%
2026-03-09	9.3500	9.3500	8.7000	9.1000	-11.650%	25	735	-39.560%
2026-03-06	9.6500	10.4500	9.6000	10.3000	+10.278%	12	731	-46.602%
2026-03-05	9.5000	9.6000	9.3400	9.3400	-7.525%	3	730	-41.113%
2026-03-04	10.0000	10.2200	10.0000	10.1000	-2.321%	12	730	-45.545%
2026-03-03	10.0000	10.3400	10.0000	10.3400	+8.272%	2	726	-46.809%
2026-03-02	9.1500	9.7200	9.1500	9.5500	+16.463%	14	724	-42.408%
2026-02-27	9.0000	9.0000	8.0000	8.2000	-10.773%	4	721	-32.927%
2026-02-26	8.7100	9.9400	8.7100	9.1900	+7.737%	119	722	-40.152%
2026-02-25	8.7100	9.1000	8.4800	8.5300	-18.217%	16	822	-35.522%
2026-02-24	10.0200	10.6700	10.0000	10.4300	+4.092%	161	822	-47.267%
2026-02-23	9.5000	10.1200	9.5000	10.0200	+3.299%	16	723	-45.110%
2026-02-20	10.0000	10.9500	9.6000	9.7000	+6.011%	9	722	-43.299%
2026-02-18	9.1500	9.1500	9.1500	9.1500	+12.270%	1	722	-39.891%
2026-02-12	8.2000	9.9000	6.8500	8.1500	-0.610%	14	721	-32.515%
2026-02-11	9.6000	9.6000	8.2000	8.2000	-22.932%	6	727	-32.927%
2026-02-10	10.3800	10.8700	10.1000	10.6400	-3.884%	14	724	-48.308%
2026-02-09	10.2700	11.3700	10.2700	11.0700	+20.720%	4	725	-50.316%
2026-02-06	9.0500	9.3500	9.0500	9.1700	+23.419%	4	725	-40.022%
2026-02-05	8.1900	8.1900	6.6600	7.4300	-12.793%	15	723	-25.976%
2026-02-04	10.5300	10.5300	8.2000	8.5200	-19.623%	81	725	-35.446%
2026-02-03	10.6300	11.2500	10.0600	10.6000	+10.417%	21	702	-48.113%
2026-02-02	10.2300	10.2500	8.6600	9.6000	-7.869%	7	702	-42.708%
2026-01-30	11.8500	11.8500	10.4000	10.4200	-14.380%	4	703	-47.217%
2026-01-29	13.3700	13.3700	12.1700	12.1700	-11.491%	3	703	-54.807%
2026-01-28	13.0000	13.7500	12.6300	13.7500	+23.098%	13	701	-60.000%
2026-01-27	11.1700	11.1700	11.1700	11.1700	+9.510%	2	693	-50.761%
2026-01-26	11.7000	11.7000	10.2000	10.2000	-9.974%	102	691	-46.078%
2026-01-23	11.3300	11.3300	11.3300	11.3300	+1.980%	3	589	-51.456%
2026-01-22	11.2700	11.2700	11.1100	11.1100	+0.725%	3	592	-50.495%
2026-01-21	10.0700	11.0300	9.7500	11.0300	-7.621%	13	593	-50.136%
2026-01-20	11.8000	13.1700	11.8000	11.9400	-2.927%	12	596	-53.936%
2026-01-16	11.1900	12.8000	11.1900	12.3000	+12.329%	28	590	-55.285%
2026-01-15	10.9700	10.9700	10.9500	10.9500	+1.389%	2	590	-49.772%
2026-01-14	9.5600	10.8000	9.5600	10.8000	+10.769%	9	590	-49.074%
2026-01-13	9.3500	9.7500	9.3500	9.7500	-9.133%	3	591	-43.590%
2026-01-12	10.0000	10.7300	9.9000	10.7300	-3.333%	32	590	-48.742%
2026-01-09	10.5000	11.1000	9.7500	11.1000	+4.030%	5	601	-50.450%
2026-01-08	10.6700	10.6700	10.6700	10.6700	+4.098%	1	598	-48.454%
2026-01-07	10.3500	10.3500	10.2500	10.2500	-0.292%	4	599	-46.341%
2026-01-06	10.0000	10.2800	9.8300	10.2800	+2.800%	8	600	-46.498%
2026-01-05	9.9400	10.0000	9.7600	10.0000	+11.359%	31	600	-45.000%
2026-01-02	8.9700	9.0000	8.9500	8.9800	+6.021%	17	592	-38.753%
2025-12-31	8.4700	8.4700	8.4700	8.4700	-0.353%	1	581	-35.065%
2025-12-30	8.4500	9.0300	8.0000	8.5000	+3.030%	5	581	-35.294%
2025-12-29	8.4400	8.4400	8.2500	8.2500	+3.774%	3	578	-33.333%
2025-12-26	8.0000	8.1100	7.5700	7.9500	-14.054%	16	578	-30.818%
2025-12-23	7.9000	9.2500	7.9000	9.2500	+9.338%	11	572	-40.541%
2025-12-22	7.9800	8.4600	7.8300	8.4600	+9.870%	45	572	-34.988%
2025-12-19	6.3600	7.7000	6.3600	7.7000	+69.231%	6	550	-28.571%
2025-12-18	4.5500	4.5500	4.5500	4.5500	-10.784%	100	550	+20.879%
2025-12-17	5.1000	5.1000	5.1000	5.1000	-17.742%	1	460	+7.843%
2025-12-12	6.4300	6.4300	6.1000	6.2000	+7.826%	303	459	-11.290%
2025-12-10	5.7500	5.7500	5.7500	5.7500	+12.745%	1	489	-4.348%
2025-12-04	4.9400	5.1000	4.9400	5.1000	+4.082%	3	489	+7.843%
2025-12-03	4.4200	4.9000	4.4200	4.9000	+21.287%	2	489	+12.245%
2025-11-26	4.0400	4.0400	4.0400	4.0400	0.000%	1	489	+36.139%
2025-11-25	4.0400	4.0400	4.0400	4.0400	+4.935%	1	489	+36.139%
2025-11-24	3.8500	3.8500	3.8500	3.8500	+2.667%	1	488	+42.857%
2025-11-18	3.6200	3.7500	3.6200	3.7500	-3.101%	3	487	+46.667%
2025-11-17	4.0300	4.0300	3.7600	3.8700	-2.025%	23	487	+42.119%
2025-11-14	3.9500	3.9500	3.9500	3.9500	+5.333%	1	464	+39.241%
2025-11-13	3.7500	3.7500	3.7500	3.7500	-21.875%	2	463	+46.667%
2025-11-07	4.8000	4.8000	4.8000	4.8000	-3.808%	25	463	+14.583%
2025-11-05	4.9900	4.9900	4.9900	4.9900	-8.272%	10	475	+10.220%
2025-11-03	5.4400	5.4400	5.4400	5.4400	+12.863%	5	463	+1.103%
2025-10-22	4.8200	4.8200	4.8200	4.8200	-32.113%	280	463	+14.108%
2025-10-20	7.1000	7.1000	7.1000	7.1000	+21.993%	2	183	-22.535%
2025-10-17	5.8200	5.8200	5.8200	5.8200	-0.513%	5	183	-5.498%
2025-10-16	5.8500	5.8500	5.8500	5.8500	-16.429%	1	183	-5.983%
2025-10-15	7.0000	7.5000	7.0000	7.0000	+25.448%	4	183	-21.429%
2025-10-13	5.5800	5.5800	5.5800	5.5800	-7.000%	8	183	-1.434%
2025-10-10	6.0000	6.0000	6.0000	6.0000	+2.564%	2	175	-8.333%
2025-10-09	5.8500	5.8500	5.8500	5.8500	+9.346%	2	175	-5.983%
2025-10-08	5.3500	5.3500	5.3500	5.3500	+0.943%	1	175	+2.804%
2025-10-07	5.3000	5.3000	5.3000	5.3000	-2.752%	25	175	+3.774%
2025-10-06	5.4300	5.6000	5.4300	5.4500	+15.711%	29	150	+0.917%
2025-10-03	4.8800	4.8800	4.7100	4.7100	-0.633%	26	154	+16.773%
2025-10-02	4.7500	4.7500	4.7400	4.7400	+4.176%	20	178	+16.034%
2025-10-01	4.5500	4.5500	4.5500	4.5500	+13.184%	51	178	+20.879%
2025-09-29	4.0000	4.0200	3.9200	4.0200	+7.200%	277	228	+36.816%
2025-09-24	3.8000	3.8000	3.7500	3.7500	-8.537%	4	138	+46.667%
2025-09-23	4.1000	4.1000	4.1000	4.1000	+11.111%	10	134	+34.146%
2025-09-22	3.6900	3.6900	3.6900	3.6900	+10.149%	1	134	+49.051%
2025-09-19	3.3400	3.3500	3.3400	3.3500	+4.688%	2	134	+64.179%
2025-09-18	3.2000	3.2000	3.2000	3.2000	+4.918%	2	132	+71.875%
2025-09-17	2.9500	3.0500	2.9500	3.0500	+2.349%	81	132	+80.328%
2025-09-16	2.9800	2.9800	2.9800	2.9800	-2.932%	10	60	+84.564%
2025-09-15	3.0700	3.0700	3.0700	3.0700	0.000%	50	50	+79.153%

.dark-mode .H5b6n1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H5b6n1{ color: #333333; background-color: white; border: 2px solid #333333; }LUNR20280121C17LUNR Jan 21 2028 17.00 Call (LUNR280121C00017000)option OPRA

LUNR20280121C17
LUNR Jan 21 2028 17.00 Call (LUNR280121C00017000)
option OPRA