Dark

LUNR20280121C20
LUNR Jan 21 2028 20.00 Call (LUNR280121C00020000)
option OPRA

EOD

Jul 23, 2026

6.10-1.613%(-0.10)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	6.3000	6.3000	6.0500	6.1000	-1.613%	39	1,644	0.000%
2026-07-22	6.5700	6.6000	6.2000	6.2000	-6.061%	22	1,654	-1.613%
2026-07-21	6.3500	6.7500	6.3500	6.6000	+10.000%	31	1,637	-7.576%
2026-07-20	6.1000	6.1000	6.0000	6.0000	+1.695%	6	1,610	+1.667%
2026-07-17	5.8000	6.1000	5.3700	5.9000	+2.609%	85	1,610	+3.390%
2026-07-16	6.0500	6.2500	5.7500	5.7500	-14.688%	72	1,651	+6.087%
2026-07-15	6.8800	7.0000	6.7300	6.7400	+0.597%	95	1,620	-9.496%
2026-07-14	7.0800	7.2000	6.6600	6.7000	-2.190%	57	1,591	-8.955%
2026-07-13	7.4500	7.4500	6.8500	6.8500	-9.272%	29	1,557	-10.949%
2026-07-10	7.9000	7.9000	7.4400	7.5500	-7.927%	129	1,540	-19.205%
2026-07-09	8.1700	8.3000	8.0000	8.2000	+0.737%	29	1,496	-25.610%
2026-07-08	9.0000	9.1000	8.1000	8.1400	-9.556%	71	1,471	-25.061%
2026-07-07	9.3500	9.5000	8.7000	9.0000	-7.216%	74	1,422	-32.222%
2026-07-06	10.1000	10.5000	9.6600	9.7000	-3.097%	21	1,411	-37.113%
2026-07-02	10.7000	10.7300	9.8500	10.0100	-10.943%	38	1,379	-39.061%
2026-07-01	12.9000	12.9000	10.9500	11.2400	-2.768%	181	1,379	-45.730%
2026-06-30	11.5000	11.7000	11.4800	11.5600	+6.250%	15	1,337	-47.232%
2026-06-29	10.8000	11.2000	10.2500	10.8800	+5.121%	12	1,328	-43.934%
2026-06-26	9.3000	10.7400	9.3000	10.3500	+9.293%	39	1,324	-41.063%
2026-06-25	10.1000	10.1000	9.1500	9.4700	-3.367%	10	1,306	-35.586%
2026-06-24	11.0000	11.0000	9.8000	9.8000	-12.889%	68	1,299	-37.755%
2026-06-23	11.7800	11.7800	11.2500	11.2500	-8.163%	3	1,269	-45.778%
2026-06-22	11.9800	12.2500	11.1000	12.2500	-0.407%	29	1,270	-50.204%
2026-06-18	12.0000	12.4000	11.8600	12.3000	-5.385%	19	1,340	-50.407%
2026-06-17	13.1100	13.5500	13.0000	13.0000	-4.971%	84	1,340	-53.077%
2026-06-16	14.3800	14.3800	13.5000	13.6800	-11.742%	25	1,340	-55.409%
2026-06-15	16.5000	16.5000	15.5000	15.5000	-6.344%	49	1,322	-60.645%
2026-06-12	17.2500	17.5000	16.4000	16.5500	-17.043%	34	1,333	-63.142%
2026-06-11	16.8700	20.2500	16.8700	19.9500	+19.892%	45	1,307	-69.424%
2026-06-10	16.8000	16.8000	16.3200	16.6400	-0.478%	17	1,298	-63.341%
2026-06-09	18.5000	18.5000	16.0000	16.7200	-12.323%	85	1,300	-63.517%
2026-06-08	20.4800	20.4800	18.0000	19.0700	+0.368%	46	1,340	-68.013%
2026-06-05	20.2000	20.4100	18.5000	19.0000	-16.447%	64	1,335	-67.895%
2026-06-04	23.2400	23.2400	22.5000	22.7400	+2.386%	3	1,325	-73.175%
2026-06-03	25.5000	25.5000	20.0500	22.2100	-16.347%	122	1,325	-72.535%
2026-06-01	28.5000	28.5000	25.9400	26.5500	-10.183%	37	1,274	-77.024%
2026-05-29	27.7500	29.5600	26.5200	29.5600	-12.802%	18	1,291	-79.364%
2026-05-28	29.5000	33.9000	29.5000	33.9000	+21.071%	36	1,284	-82.006%
2026-05-27	23.8000	28.2000	23.1500	28.0000	+24.444%	30	1,262	-78.214%
2026-05-26	30.6600	31.4100	20.3500	22.5000	-11.243%	142	1,271	-72.889%
2026-05-22	24.5000	25.3500	24.5000	25.3500	+16.018%	11	1,329	-75.937%
2026-05-21	20.0000	22.0000	20.0000	21.8500	+6.068%	19	1,329	-72.082%
2026-05-20	20.7800	21.0000	20.5200	20.6000	+0.980%	18	1,329	-70.388%
2026-05-19	20.8000	20.8000	18.7500	20.4000	-5.116%	45	1,385	-70.098%
2026-05-18	24.2000	24.2000	20.4500	21.5000	0.000%	46	1,385	-71.628%
2026-05-15	22.6500	22.6500	21.5000	21.5000	-8.511%	11	1,385	-71.628%
2026-05-14	24.0000	24.2200	22.5500	23.5000	+1.952%	39	1,384	-74.043%
2026-05-13	22.1200	23.7700	21.6000	23.0500	+17.422%	39	1,364	-73.536%
2026-05-12	19.4100	19.6300	17.9700	19.6300	-3.538%	53	1,364	-68.925%
2026-05-11	19.0000	20.5500	19.0000	20.3500	+17.291%	100	1,364	-70.025%
2026-05-08	15.3500	17.3500	15.3500	17.3500	+30.451%	17	1,360	-64.841%
2026-05-07	14.3000	14.3000	13.3000	13.3000	-7.639%	16	1,347	-54.135%
2026-05-06	13.7500	15.1000	13.7500	14.4000	+3.971%	14	1,337	-57.639%
2026-05-05	13.8500	13.8500	13.8500	13.8500	-0.144%	1	1,328	-55.957%
2026-05-04	13.7000	13.9000	13.7000	13.8700	-0.999%	22	1,327	-56.020%
2026-05-01	14.0100	14.0100	14.0100	14.0100	-3.379%	1	1,306	-56.460%
2026-04-30	14.2500	14.5000	13.8500	14.5000	+7.647%	16	1,306	-57.931%
2026-04-29	12.3400	13.7500	12.3400	13.4700	-0.222%	8	1,294	-54.714%
2026-04-28	14.7900	14.7900	13.5000	13.5000	-10.000%	14	1,292	-54.815%
2026-04-27	14.7000	15.0000	13.9500	15.0000	+2.041%	44	1,280	-59.333%
2026-04-24	16.3500	16.7000	14.4000	14.7000	-8.525%	325	1,271	-58.503%
2026-04-23	18.4500	18.4500	15.4000	16.0700	-12.758%	16	1,063	-62.041%
2026-04-22	18.5000	18.5000	17.5000	18.4200	+9.643%	64	1,050	-66.884%
2026-04-21	17.1200	17.1200	16.8000	16.8000	-0.651%	2	1,012	-63.690%
2026-04-20	16.8800	16.9100	16.8800	16.9100	+7.707%	2	1,012	-63.927%
2026-04-17	16.5000	16.5000	15.6600	15.7000	-1.875%	54	1,013	-61.146%
2026-04-16	14.0000	16.0000	14.0000	16.0000	+29.136%	19	1,011	-61.875%
2026-04-15	12.4700	12.6500	12.3900	12.3900	-1.275%	9	1,019	-50.767%
2026-04-14	12.8300	13.0000	12.5500	12.5500	-14.041%	16	1,025	-51.394%
2026-04-13	12.5500	14.9500	12.5500	14.6000	+9.445%	72	1,013	-58.219%
2026-04-10	13.4900	13.4900	12.5000	13.3400	+8.016%	41	991	-54.273%
2026-04-09	12.9500	12.9500	12.3500	12.3500	-3.137%	7	1,024	-50.607%
2026-04-08	13.2500	13.4200	12.5000	12.7500	-5.204%	75	1,021	-52.157%
2026-04-07	13.4500	13.4500	13.4500	13.4500	+7.600%	1	1,008	-54.647%
2026-04-06	13.0000	13.0000	12.5000	12.5000	+1.626%	7	1,009	-51.200%
2026-04-02	10.0000	13.5000	10.0000	12.3000	+19.417%	255	1,244	-50.407%
2026-04-01	9.9500	10.9500	9.9500	10.3000	+12.078%	79	1,244	-40.777%
2026-03-31	8.3200	9.1900	8.3200	9.1900	+24.189%	27	1,313	-33.624%
2026-03-30	8.6500	8.6500	7.3400	7.4000	-18.681%	81	1,308	-17.568%
2026-03-27	9.7500	9.7500	9.1000	9.1000	-9.000%	12	1,348	-32.967%
2026-03-26	9.3000	10.0000	9.3000	10.0000	-3.382%	13	1,338	-39.000%
2026-03-25	10.0000	11.5000	10.0000	10.3500	+16.292%	31	1,337	-41.063%
2026-03-24	10.1000	10.1000	8.5500	8.9000	-11.706%	15	1,347	-31.461%
2026-03-23	8.5800	10.6000	8.5800	10.0800	+14.545%	89	1,337	-39.484%
2026-03-20	9.2200	10.4000	8.8000	8.8000	-3.825%	16	1,374	-30.682%
2026-03-19	7.5000	9.1500	7.5000	9.1500	+11.585%	23	1,370	-33.333%
2026-03-18	8.2000	8.2000	8.2000	8.2000	-13.684%	148	1,386	-25.610%
2026-03-17	9.0000	9.5000	9.0000	9.5000	+15.854%	3	1,285	-35.789%
2026-03-16	8.8500	8.8500	8.2000	8.2000	-1.796%	2	1,282	-25.610%
2026-03-12	8.3500	8.3500	8.3500	8.3500	-5.114%	68	1,281	-26.946%
2026-03-11	9.1700	9.4200	8.4500	8.8000	+10.971%	86	1,349	-30.682%
2026-03-09	7.9300	7.9300	7.9300	7.9300	-14.270%	5	1,360	-23.077%
2026-03-06	9.2500	9.2500	9.2500	9.2500	+3.352%	1	1,360	-34.054%
2026-03-05	8.9500	8.9500	8.9500	8.9500	-4.787%	1	1,361	-31.844%
2026-03-04	9.4000	9.4000	9.4000	9.4000	+4.444%	3	1,361	-35.106%
2026-03-03	9.0000	9.0000	9.0000	9.0000	+2.506%	1	1,358	-32.222%
2026-03-02	8.7500	8.7800	8.7100	8.7800	+12.564%	7	1,359	-30.524%
2026-02-27	7.8000	7.8000	7.8000	7.8000	-10.857%	2	1,354	-21.795%
2026-02-26	8.2800	8.7500	8.2800	8.7500	+14.379%	2	1,355	-30.286%
2026-02-25	7.5000	8.5000	7.5000	7.6500	-24.482%	102	1,260	-20.261%
2026-02-24	9.7000	10.1300	9.5000	10.1300	+12.556%	83	1,260	-39.783%
2026-02-23	8.5500	9.0000	8.5500	9.0000	+2.857%	9	1,225	-32.222%
2026-02-20	9.6400	9.6400	8.7500	8.7500	-1.242%	13	1,221	-30.286%
2026-02-18	8.8600	8.8600	8.8600	8.8600	+15.065%	1	1,216	-31.151%
2026-02-17	7.5000	7.8000	7.5000	7.7000	-4.348%	4	1,217	-20.779%
2026-02-13	8.0500	8.0500	8.0500	8.0500	+7.333%	5	1,212	-24.224%
2026-02-12	7.8000	7.8000	7.2500	7.5000	-13.194%	9	1,212	-18.667%
2026-02-11	6.4000	8.6400	6.4000	8.6400	-10.373%	6	1,207	-29.398%
2026-02-10	9.7000	10.2000	9.6400	9.6400	-7.751%	29	1,209	-36.722%
2026-02-09	9.7600	10.5700	9.7600	10.4500	+20.809%	47	1,207	-41.627%
2026-02-06	7.1700	8.8700	7.1700	8.6500	+24.460%	73	1,198	-29.480%
2026-02-05	6.7800	7.3000	6.5000	6.9500	-12.025%	37	1,197	-12.230%
2026-02-04	8.3000	8.3000	6.9000	7.9000	-13.661%	180	1,194	-22.785%
2026-02-03	9.4900	9.4900	9.1500	9.1500	+1.667%	3	1,183	-33.333%
2026-02-02	9.0000	9.0000	8.7500	9.0000	-7.503%	22	1,182	-32.222%
2026-01-30	10.7500	11.3000	9.5000	9.7300	-15.758%	46	1,182	-37.307%
2026-01-29	11.1300	11.5500	11.1300	11.5500	-9.624%	4	1,170	-47.186%
2026-01-28	11.0000	13.0000	11.0000	12.7800	+19.551%	54	1,170	-52.269%
2026-01-27	10.2500	10.6900	9.7800	10.6900	+18.383%	24	1,207	-42.937%
2026-01-26	9.9500	10.2500	9.0300	9.0300	-12.500%	96	1,203	-32.447%
2026-01-23	10.3000	10.7500	10.3000	10.3200	-3.821%	117	1,112	-40.891%
2026-01-22	10.7500	11.5500	10.7000	10.7300	+7.300%	13	1,079	-43.150%
2026-01-21	10.5000	10.5000	9.3000	10.0000	-7.834%	111	1,079	-39.000%
2026-01-20	11.8800	12.3600	10.8500	10.8500	-8.051%	21	979	-43.779%
2026-01-16	10.7500	12.0000	9.7500	11.8000	+18.000%	247	1,010	-48.305%
2026-01-15	10.0500	10.5000	10.0000	10.0000	-2.344%	29	1,010	-39.000%
2026-01-14	9.5000	10.2400	9.0000	10.2400	+18.382%	74	1,004	-40.430%
2026-01-13	10.2500	10.2500	8.5000	8.6500	-12.626%	85	975	-29.480%
2026-01-12	9.6600	10.0300	9.6600	9.9000	+2.062%	56	940	-38.384%
2026-01-09	9.4900	10.0000	8.7500	9.7000	-2.316%	65	908	-37.113%
2026-01-08	10.2000	10.2200	9.8800	9.9300	+4.526%	16	864	-38.570%
2026-01-07	9.1000	10.2000	9.1000	9.5000	-0.524%	28	853	-35.789%
2026-01-06	9.5500	9.5500	9.5500	9.5500	-3.535%	2	832	-36.126%
2026-01-05	8.3300	10.3000	8.3300	9.9000	+11.236%	99	848	-38.384%
2026-01-02	8.1800	8.9000	8.1800	8.9000	+14.691%	10	848	-31.461%
2025-12-31	7.6200	8.3800	7.4000	7.7600	-7.066%	218	676	-21.392%
2025-12-30	8.1900	8.3500	8.1900	8.3500	+9.868%	3	676	-26.946%
2025-12-29	8.0000	8.0000	7.6000	7.6000	+2.426%	2	676	-19.737%
2025-12-26	7.4200	7.5000	7.4200	7.4200	-4.505%	4	677	-17.790%
2025-12-24	8.5000	8.5000	7.7700	7.7700	-2.875%	4	676	-21.493%
2025-12-23	7.0000	8.5500	7.0000	8.0000	+0.376%	48	676	-23.750%
2025-12-22	7.3000	7.9700	6.9000	7.9700	+16.350%	32	640	-23.463%
2025-12-19	6.1200	6.8500	6.1200	6.8500	+71.250%	6	640	-10.949%
2025-12-17	4.3700	4.3700	4.0000	4.0000	-20.792%	8	635	+52.500%
2025-12-15	5.0500	5.0500	5.0500	5.0500	-8.182%	1	638	+20.792%
2025-12-12	5.5000	5.5000	5.5000	5.5000	+1.103%	3	637	+10.909%
2025-12-10	5.7500	5.7500	5.4400	5.4400	+9.899%	3	634	+12.132%
2025-12-05	5.1000	5.1000	4.9500	4.9500	+5.319%	6	636	+23.232%
2025-12-04	4.5200	4.7000	4.5200	4.7000	+19.593%	2	633	+29.787%
2025-12-03	3.9300	3.9300	3.9300	3.9300	+4.800%	3	633	+55.216%
2025-12-02	3.7500	3.7500	3.7500	3.7500	-0.266%	2	634	+62.667%
2025-12-01	3.4500	3.7600	3.4500	3.7600	-4.810%	2	632	+62.234%
2025-11-26	3.9500	3.9500	3.9500	3.9500	+7.629%	1	631	+54.430%
2025-11-24	3.5500	3.6700	3.5500	3.6700	+9.552%	13	631	+66.213%
2025-11-21	3.2600	3.3500	3.2600	3.3500	+6.349%	6	618	+82.090%
2025-11-20	3.9500	3.9500	3.1500	3.1500	-23.171%	40	624	+93.651%
2025-11-19	4.1000	4.1000	4.1000	4.1000	+3.797%	4	621	+48.780%
2025-11-18	3.6700	3.9500	3.6700	3.9500	+14.493%	6	621	+54.430%
2025-11-14	3.4500	3.4500	3.4500	3.4500	-6.757%	4	618	+76.812%
2025-11-13	3.7000	3.7000	3.7000	3.7000	0.000%	2	614	+64.865%
2025-11-12	3.9000	3.9000	3.5900	3.7000	-13.953%	36	612	+64.865%
2025-11-10	4.2000	4.3000	4.2000	4.3000	-3.371%	2	613	+41.860%
2025-11-07	3.7000	4.4500	3.4500	4.4500	+11.250%	59	614	+37.079%
2025-11-06	4.0000	4.0000	4.0000	4.0000	-6.977%	4	603	+52.500%
2025-11-04	4.7500	4.7500	4.3000	4.3000	-15.020%	21	607	+41.860%
2025-11-03	5.0600	5.0600	5.0600	5.0600	-9.804%	1	591	+20.553%
2025-10-28	5.6100	5.6100	5.6100	5.6100	-4.915%	1	591	+8.734%
2025-10-27	5.9000	5.9000	5.9000	5.9000	+7.273%	1	591	+3.390%
2025-10-21	5.5000	5.5000	5.5000	5.5000	+1.852%	3	591	+10.909%
2025-10-20	6.0000	6.0000	5.4000	5.4000	+2.857%	2	591	+12.963%
2025-10-17	5.2500	5.2500	5.2500	5.2500	+0.962%	3	592	+16.190%
2025-10-16	6.0000	6.0000	4.8000	5.2000	-11.111%	4	592	+17.308%
2025-10-15	6.0000	7.0000	5.6000	5.8500	-11.364%	296	591	+4.274%
2025-10-14	4.5000	6.6100	4.5000	6.6000	+28.155%	280	591	-7.576%
2025-10-13	5.2000	5.2000	5.1500	5.1500	-11.207%	6	364	+18.447%
2025-10-10	5.6000	5.8000	5.2800	5.8000	+3.571%	122	364	+5.172%
2025-10-09	5.5000	5.6000	5.4000	5.6000	+6.667%	11	374	+8.929%
2025-10-08	5.0100	5.3500	4.9000	5.2500	+15.385%	10	378	+16.190%
2025-10-07	4.8500	4.8500	4.5500	4.5500	-8.081%	3	372	+34.066%
2025-10-06	4.8000	5.0300	4.8000	4.9500	+10.000%	28	371	+23.232%
2025-10-03	4.4000	4.5000	4.4000	4.5000	+0.223%	35	345	+35.556%
2025-10-02	4.4300	4.4900	4.2500	4.4900	+15.128%	26	321	+35.857%
2025-10-01	3.8500	4.4500	3.8000	3.9000	+6.849%	254	311	+56.410%
2025-09-30	3.5500	3.6500	3.5500	3.6500	-2.667%	22	159	+67.123%
2025-09-29	3.5000	3.7500	3.5000	3.7500	+8.696%	55	142	+62.667%
2025-09-26	3.5000	3.6500	3.4500	3.4500	-1.429%	19	105	+76.812%
2025-09-25	3.2500	3.5000	3.2500	3.5000	+1.449%	3	93	+74.286%
2025-09-24	3.5900	3.7500	3.4500	3.4500	-6.757%	75	91	+76.812%
2025-09-23	3.2900	3.8500	3.2900	3.7000	0.000%	24	0	+64.865%

.dark-mode .TWDMyQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TWDMyQ{ color: #333333; background-color: white; border: 2px solid #333333; }LUNR20280121C20LUNR Jan 21 2028 20.00 Call (LUNR280121C00020000)option OPRA

LUNR20280121C20
LUNR Jan 21 2028 20.00 Call (LUNR280121C00020000)
option OPRA