Dark

ISRG20270115C300
ISRG Jan 15 2027 300.00 Call (ISRG270115C00300000)
option OPRA

EOD

Sep 28, 2026

113.20+2.750%(+3.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	113.2000	113.2000	113.2000	113.2000	+2.750%	1	135	0.000%
2026-09-25	110.1700	110.1700	110.1700	110.1700	-0.515%	2	135	+2.750%
2026-09-23	110.7400	110.7400	110.7400	110.7400	+48.644%	1	136	+2.221%
2026-09-10	74.5000	74.5000	74.5000	74.5000	+12.538%	1	136	+51.946%
2026-09-08	66.2000	66.2000	66.2000	66.2000	-17.825%	1	136	+70.997%
2026-08-27	80.5600	80.5600	80.5600	80.5600	-2.682%	1	135	+40.516%
2026-08-26	82.7800	82.7800	82.7800	82.7800	-6.936%	1	135	+36.748%
2026-08-25	88.9500	88.9500	88.9500	88.9500	-4.458%	1	135	+27.263%
2026-08-21	92.3500	93.1000	92.3500	93.1000	+5.675%	3	135	+21.590%
2026-08-20	90.6800	90.6800	88.1000	88.1000	-20.344%	2	134	+28.490%
2026-08-12	110.6000	110.6000	110.6000	110.6000	+18.925%	1	133	+2.351%
2026-08-07	93.0000	93.0000	93.0000	93.0000	+4.612%	1	134	+21.720%
2026-08-06	88.9000	88.9000	88.9000	88.9000	+4.465%	1	134	+27.334%
2026-08-04	85.1000	85.1000	85.1000	85.1000	-7.298%	2	133	+33.020%
2026-08-03	78.9000	91.8000	78.9000	91.8000	+24.898%	5	132	+23.312%
2026-07-30	73.5000	73.5000	73.5000	73.5000	-2.000%	1	130	+54.014%
2026-07-29	76.0000	76.0000	75.0000	75.0000	-7.681%	2	130	+50.933%
2026-07-28	88.8000	88.8000	81.2400	81.2400	+2.835%	4	131	+39.340%
2026-07-27	74.2000	79.0000	74.2000	79.0000	+33.672%	15	130	+43.291%
2026-07-23	58.6500	59.1000	58.6000	59.1000	-10.860%	11	132	+91.540%
2026-07-22	68.0000	70.2700	66.3000	66.3000	-9.747%	8	133	+70.739%
2026-07-21	74.0000	74.0000	73.2800	73.4600	+0.232%	6	129	+54.097%
2026-07-20	68.9000	73.2900	68.9000	73.2900	+4.700%	9	127	+54.455%
2026-07-17	84.4100	84.4100	70.0000	70.0000	-39.603%	5	124	+61.714%
2026-07-16	117.0000	117.6000	115.9000	115.9000	+7.965%	4	122	-2.330%
2026-07-15	107.9000	107.9000	106.3000	107.3500	+7.965%	8	121	+5.449%
2026-07-14	106.8000	107.5000	98.9000	99.4300	-20.981%	17	121	+13.849%
2026-07-13	125.5200	126.4000	124.8500	125.8300	+1.028%	16	113	-10.037%
2026-07-10	124.5000	124.5500	124.5000	124.5500	-2.543%	2	110	-9.113%
2026-07-09	128.8000	128.9000	127.6000	127.8000	-3.196%	8	110	-11.424%
2026-07-08	133.0000	134.1000	131.9600	132.0200	-6.076%	16	109	-14.255%
2026-07-07	153.1000	154.9000	140.5000	140.5600	-6.976%	28	103	-19.465%
2026-07-06	140.0000	151.8500	137.3000	151.1000	+9.255%	41	89	-25.083%
2026-07-02	124.4000	138.6000	124.4000	138.3000	+15.346%	50	63	-18.149%
2026-07-01	122.0000	123.7000	119.5000	119.9000	+1.739%	25	63	-5.588%
2026-06-30	117.7000	117.9000	117.7000	117.8500	-3.953%	4	68	-3.946%
2026-06-29	123.4000	123.7500	122.7000	122.7000	+2.250%	74	68	-7.742%
2026-06-22	120.0000	120.0000	120.0000	120.0000	-0.900%	1	48	-5.667%
2026-06-18	121.0900	121.0900	121.0900	121.0900	+1.424%	1	48	-6.516%
2026-06-17	119.3900	119.3900	119.3900	119.3900	-4.869%	1	48	-5.185%
2026-06-12	125.5000	125.5000	125.5000	125.5000	-12.176%	1	48	-9.801%
2026-06-09	142.8000	142.9000	142.8000	142.9000	+3.814%	2	47	-20.784%
2026-06-08	137.6500	137.6500	137.6500	137.6500	-0.971%	1	47	-17.762%
2026-05-29	136.6300	139.0000	136.6300	139.0000	-9.493%	3	46	-18.561%
2026-05-21	153.5800	153.5800	153.5800	153.5800	+6.631%	1	46	-26.292%
2026-05-12	144.0300	144.0300	144.0300	144.0300	+4.083%	1	47	-21.405%
2026-05-11	149.4000	149.4000	137.9000	138.3800	-15.904%	5	47	-18.196%
2026-05-08	164.5000	165.9600	164.5000	164.5500	-0.242%	17	41	-31.206%
2026-05-06	165.1600	165.1600	164.2200	164.9500	+3.094%	5	38	-31.373%
2026-05-05	160.0000	160.0000	160.0000	160.0000	-17.453%	1	37	-29.250%
2026-04-24	193.8300	193.8300	193.8300	193.8300	-2.710%	1	36	-41.598%
2026-04-22	194.6000	199.2300	194.6000	199.2300	+6.103%	4	35	-43.181%
2026-04-17	187.7700	187.7700	187.7700	187.7700	+1.772%	1	35	-39.713%
2026-04-15	184.5000	184.5000	184.5000	184.5000	-7.440%	2	34	-38.645%
2026-03-23	199.3300	199.3300	199.3300	199.3300	-4.122%	1	32	-43.210%
2026-03-03	207.9000	207.9000	207.9000	207.9000	-5.500%	1	31	-45.551%
2026-02-20	220.0000	220.0000	220.0000	220.0000	+13.990%	1	32	-48.545%
2026-02-04	193.0000	193.0000	193.0000	193.0000	-24.314%	1	33	-41.347%
2026-01-14	255.0000	255.0000	255.0000	255.0000	-17.240%	1	33	-55.608%
2026-01-07	308.1200	308.1200	308.1200	308.1200	+0.963%	5	32	-63.261%
2026-01-06	305.1800	305.1800	305.1800	305.1800	+7.857%	1	32	-62.907%
2026-01-05	282.4200	282.9500	282.4200	282.9500	-0.719%	5	32	-59.993%
2025-12-19	285.0000	285.0000	285.0000	285.0000	+9.615%	1	32	-60.281%
2025-12-12	260.0000	260.0000	260.0000	260.0000	-10.345%	1	33	-56.462%
2025-11-20	290.0000	290.0000	290.0000	290.0000	+11.538%	1	32	-60.966%
2025-11-18	260.0000	260.0000	260.0000	260.0000	-10.345%	1	33	-56.462%
2025-11-10	290.0000	290.0000	290.0000	290.0000	+2.961%	1	32	-60.966%
2025-11-07	281.6600	281.6600	281.6600	281.6600	+8.959%	5	32	-59.810%
2025-11-03	258.5000	258.5000	258.5000	258.5000	-0.193%	1	38	-56.209%
2025-10-29	259.0000	259.0000	259.0000	259.0000	-3.717%	1	38	-56.293%
2025-10-24	269.0000	269.0000	269.0000	269.0000	+0.373%	3	37	-57.918%
2025-10-23	268.0000	268.0000	268.0000	268.0000	+7.600%	1	37	-57.761%
2025-10-22	263.9000	264.8300	249.0700	249.0700	+30.444%	9	38	-54.551%
2025-10-21	188.9000	191.7500	188.9000	190.9400	+15.651%	18	43	-40.714%
2025-10-16	165.1000	165.1000	165.1000	165.1000	-1.138%	1	25	-31.435%
2025-10-14	167.0000	167.0000	167.0000	167.0000	+0.120%	1	24	-32.216%
2025-10-13	166.8000	166.8000	166.8000	166.8000	-7.333%	2	23	-32.134%
2025-10-08	180.0000	180.0000	180.0000	180.0000	+7.322%	1	21	-37.111%
2025-10-01	168.0000	168.0000	167.7200	167.7200	-4.329%	3	20	-32.507%
2025-09-30	175.3100	175.3100	175.3100	175.3100	+4.103%	1	17	-35.429%
2025-09-29	168.4000	168.4000	168.4000	168.4000	-0.290%	1	18	-32.779%
2025-09-25	168.8900	168.8900	168.8900	168.8900	-0.776%	1	19	-32.974%
2025-09-15	170.2100	170.2100	170.2100	170.2100	-13.379%	1	18	-33.494%
2025-09-08	196.2800	196.5000	196.2800	196.5000	+3.421%	2	17	-42.392%
2025-09-03	190.0000	190.0000	190.0000	190.0000	-4.040%	1	15	-40.421%
2025-08-28	198.0000	198.0000	198.0000	198.0000	-13.921%	1	14	-42.828%
2025-07-30	230.3200	230.4400	229.2000	230.0200	+1.415%	6	15	-50.787%
2025-07-23	226.8100	226.8100	226.8100	226.8100	-7.159%	1	15	-50.090%
2025-07-15	244.3000	244.3000	244.3000	244.3000	-8.037%	1	14	-53.664%
2025-06-27	265.6500	265.6500	265.6500	265.6500	+5.233%	1	13	-57.388%
2025-06-16	252.4400	252.4400	252.4400	252.4400	-11.188%	1	12	-55.158%
2025-05-28	284.2400	284.2400	284.2400	284.2400	+0.420%	1	11	-60.175%
2025-05-27	283.0500	283.0500	283.0500	283.0500	-3.396%	1	11	-60.007%
2025-05-16	288.5000	293.0000	288.5000	293.0000	+27.669%	8	11	-61.365%
2025-04-14	229.5000	229.5000	229.5000	229.5000	+1.774%	8	11	-50.675%
2025-04-10	225.5000	225.5000	225.5000	225.5000	+10.991%	1	4	-49.800%
2025-04-09	203.1700	203.1700	203.1700	203.1700	-12.608%	1	5	-44.283%
2025-03-11	232.4800	232.4800	232.4800	232.4800	+1.431%	2	5	-51.308%
2025-03-10	231.0000	231.0000	229.2000	229.2000	-28.038%	4	6	-50.611%
2025-01-30	318.5000	318.5000	318.5000	318.5000	+3.008%	1	4	-64.458%
2025-01-27	303.5000	309.2000	303.5000	309.2000	-9.985%	2	4	-63.389%
2025-01-23	343.5000	343.5000	343.5000	343.5000	-1.994%	1	4	-67.045%
2025-01-22	350.4900	350.4900	350.4900	350.4900	+41.458%	1	3	-67.702%
2024-11-06	247.7700	247.7700	247.7700	247.7700	-5.033%	2	2	-54.312%
2024-10-18	260.9000	260.9000	260.9000	260.9000	0.000%	4	2	-56.612%