LUNR Stock Prices

Data as of Oct 28, 2026

Last

11.59

Change

+0.03

Open

11.53

Previous

11.56

High

11.60

Low

11.15

Bid

-

Ask

-

Volume

5,386,987

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.892

Hist Vol

1.064

Opt Volume

6,907

Open Int

271,559

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	11.53	11.60	11.15	11.59	+0.03	5,386,987	6,907	0.892	1.064
Oct 27, 2026	10.63	11.79	10.54	11.56	+1.08	7,884,176	16,973	0.944	1.064
Oct 26, 2026	10.50	10.76	10.23	10.48	-0.04	4,613,560	14,280	0.891	1.060
Oct 23, 2026	10.35	10.65	10.04	10.52	+0.07	5,709,492	11,383	0.907	1.060
Oct 22, 2026	10.47	10.93	10.07	10.45	-0.46	6,193,654	9,342	0.901	1.063
Oct 21, 2026	10.99	11.37	10.86	10.91	+0.37	7,232,223	16,007	0.925	1.068
Oct 20, 2026	10.52	10.92	10.31	10.54	-0.20	5,616,402	13,293	0.900	1.068
Oct 19, 2026	11.14	11.20	10.70	10.74	-0.04	4,164,653	13,071	0.911	1.069
Oct 16, 2026	11.44	11.60	10.66	10.78	-0.79	6,894,398	18,577	0.914	1.070
Oct 15, 2026	10.59	11.66	10.16	11.57	+0.55	11,346,256	20,181	0.905	1.071
Oct 14, 2026	11.87	11.94	10.95	11.02	-1.16	9,684,771	26,374	0.888	1.074
Oct 13, 2026	12.50	12.54	12.08	12.18	-0.68	6,011,658	14,841	0.841	1.077
Oct 12, 2026	13.08	13.22	12.73	12.86	-0.33	5,499,868	13,413	0.845	1.075
Oct 9, 2026	13.89	13.91	13.07	13.19	-0.51	7,505,505	16,433	0.736	1.076
Oct 8, 2026	14.22	14.38	13.40	13.70	-0.71	9,274,399	16,860	0.778	1.075
Oct 7, 2026	14.90	14.90	13.93	14.41	-0.65	9,914,510	16,898	0.788	1.075
Oct 6, 2026	14.60	15.31	14.56	15.06	+0.77	11,926,893	28,884	0.790	1.075
Oct 5, 2026	14.66	14.71	14.02	14.29	-0.42	7,504,141	14,176	0.805	1.074
Oct 2, 2026	14.27	15.35	14.12	14.71	+0.00	8,714,489	23,579	0.734	1.074
Oct 1, 2026	14.31	14.53	13.92	14.05	-0.19	8,223,727	9,463	0.814	1.073
Sep 30, 2026	14.65	15.52	14.22	14.24	-0.31	8,829,813	15,179	0.823	1.073
Sep 29, 2026	15.38	15.55	14.54	14.55	-0.65	6,589,151	13,800	0.818	1.073
Sep 28, 2026	15.31	15.98	15.13	15.20	-0.41	7,654,657	25,385	0.935	1.072
Sep 25, 2026	15.80	16.19	15.59	15.61	-0.09	6,563,592	22,154	0.816	1.072
Sep 24, 2026	15.10	16.09	14.87	15.70	+0.46	7,991,157	18,627	0.830	1.072
Sep 23, 2026	16.15	16.21	15.11	15.24	-1.00	7,170,829	13,732	0.827	1.072
Sep 22, 2026	15.68	16.26	15.30	16.24	+0.52	8,282,681	22,537	0.842	1.070
Sep 21, 2026	14.21	15.76	14.21	15.72	+1.80	11,482,655	33,530	0.855	1.071
Sep 18, 2026	14.90	14.94	13.79	13.92	-0.87	14,835,971	21,675	0.762	1.064
Sep 17, 2026	14.35	15.18	14.21	14.79	+0.92	8,246,648	22,317	0.819	1.062
Sep 16, 2026	13.98	13.99	13.48	13.87	+0.00	6,178,663	10,373	0.852	1.061
Sep 15, 2026	13.87	14.28	13.57	13.87	-0.01	6,253,837	13,221	0.778	1.061
Sep 14, 2026	13.78	14.38	13.69	13.88	-0.46	5,010,423	16,145	0.852	1.061
Sep 11, 2026	14.60	14.94	14.27	14.34	-0.28	4,800,879	17,946	0.788	1.061
Sep 10, 2026	14.56	15.38	14.38	14.62	-0.32	6,766,660	9,856	0.853	1.061
Sep 9, 2026	15.90	16.03	14.89	14.94	-0.74	6,711,698	12,787	0.844	1.061
Sep 8, 2026	14.98	15.78	14.75	15.68	+0.00	7,784,969	20,895	0.859	1.059
Sep 4, 2026	14.88	14.97	14.56	14.81	+0.11	4,484,313	16,871	0.727	1.057
Sep 3, 2026	15.18	15.18	14.33	14.70	-0.16	6,771,029	15,352	0.773	1.057
Sep 2, 2026	14.84	15.15	14.71	14.86	+0.14	4,488,654	9,033	0.758	1.058
Sep 1, 2026	14.94	15.20	14.57	14.72	-0.64	4,700,081	12,933	0.811	1.058
Aug 31, 2026	14.90	15.45	14.86	15.36	-0.01	4,414,103	16,612	0.846	1.059
Aug 28, 2026	16.00	16.06	15.15	15.37	-0.81	5,769,509	18,951	0.807	1.059
Aug 27, 2026	16.31	16.40	15.99	16.18	+0.07	4,621,106	11,186	0.859	1.058
Aug 26, 2026	16.40	16.72	15.80	16.11	-0.49	5,275,543	18,853	0.902	1.058
Aug 25, 2026	16.90	16.97	16.14	16.60	-0.06	6,227,167	11,301	0.931	1.057
Aug 24, 2026	17.66	17.68	16.61	16.66	-1.66	7,537,955	24,195	0.969	1.057
Aug 21, 2026	18.74	18.98	17.94	18.32	+0.39	8,124,208	29,427	0.939	1.053
Aug 20, 2026	18.13	18.27	17.32	17.93	-0.59	7,573,867	15,687	0.929	1.053
Aug 19, 2026	18.98	19.08	17.52	18.52	-0.79	9,851,507	22,885	0.949	1.052
Aug 18, 2026	19.31	20.28	19.24	19.31	-1.07	9,295,970	18,206	0.973	1.052
Aug 17, 2026	20.25	20.84	19.49	20.38	+1.37	20,118,312	40,938	0.992	1.051
Aug 14, 2026	19.17	20.47	18.71	19.01	+1.45	18,826,373	43,282	0.932	1.048
Aug 13, 2026	14.29	17.68	14.18	17.56	+0.61	20,455,008	46,978	0.993	1.058
Aug 12, 2026	16.66	17.31	16.29	16.95	+0.47	13,112,076	39,233	1.193	1.057
Aug 11, 2026	15.76	16.58	15.39	16.48	+0.70	8,117,031	16,236	1.208	1.057
Aug 10, 2026	16.50	16.84	15.62	15.78	-0.62	8,763,785	17,223	1.595	1.057
Aug 7, 2026	15.08	16.67	15.06	16.40	+1.47	11,909,209	47,339	1.359	1.057
Aug 6, 2026	13.74	15.55	13.60	14.93	+0.94	10,065,732	28,445	1.241	1.054
Aug 5, 2026	13.83	14.06	13.40	13.99	+0.03	9,178,284	11,553	1.314	1.056
Aug 4, 2026	13.72	14.27	13.55	13.96	+0.86	15,743,773	31,876	1.374	1.056
Aug 3, 2026	12.21	13.26	11.88	13.10	+0.76	8,774,040	24,352	1.301	1.055
Jul 31, 2026	12.71	12.91	11.90	12.34	+0.09	7,940,785	17,938	1.094	1.055
Jul 30, 2026	11.69	12.40	11.59	12.25	+0.86	7,657,069	17,913	1.157	1.056
Jul 29, 2026	12.35	12.43	11.29	11.39	-0.98	7,750,990	24,675	1.194	1.053
Jul 28, 2026	12.70	12.73	11.94	12.37	-0.94	11,279,811	16,337	1.205	1.054

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.