Dark

ISRG20270115C400
ISRG Jan 15 2027 400.00 Call (ISRG270115C00400000)
option OPRA

EOD

Jul 30, 2026

21.70-8.977%(-2.14)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	21.9000	23.0000	21.7000	21.7000	-8.977%	5	271	0.000%
2026-07-29	26.3700	26.3700	23.8400	23.8400	-14.857%	13	268	-8.977%
2026-07-28	30.3000	32.5000	28.0000	28.0000	+8.108%	28	269	-22.500%
2026-07-27	20.0000	27.0000	20.0000	25.9000	+38.948%	82	272	-16.216%
2026-07-24	18.2400	18.9800	18.0000	18.6400	+10.296%	6	235	+16.416%
2026-07-23	19.1000	19.1000	16.5000	16.9000	-14.213%	11	236	+28.402%
2026-07-22	22.7500	22.7500	19.5000	19.7000	-13.974%	17	235	+10.152%
2026-07-21	24.5500	26.5000	22.9000	22.9000	-8.400%	21	229	-5.240%
2026-07-20	23.2000	25.0400	20.8000	25.0000	+22.011%	18	221	-13.200%
2026-07-17	26.0000	30.8200	20.4900	20.4900	-60.897%	109	221	+5.905%
2026-07-16	52.5000	53.0000	50.0000	52.4000	+14.286%	25	166	-58.588%
2026-07-15	43.0000	46.6000	43.0000	45.8500	+16.135%	35	176	-52.672%
2026-07-14	49.6000	49.6000	38.8000	39.4800	-26.889%	55	166	-45.035%
2026-07-10	53.0500	54.0000	53.0500	54.0000	-8.938%	3	159	-59.815%
2026-07-09	60.0500	60.0500	59.1000	59.3000	-19.560%	3	158	-63.406%
2026-07-06	72.1200	75.0000	72.1200	73.7200	+11.528%	39	157	-70.564%
2026-07-02	61.4900	66.1000	61.4900	66.1000	+21.956%	11	160	-67.171%
2026-07-01	52.0000	54.2000	52.0000	54.2000	+8.400%	7	160	-59.963%
2026-06-30	52.2300	52.2300	50.0000	50.0000	-9.420%	23	160	-56.600%
2026-06-29	55.5000	55.5500	55.2000	55.2000	-4.991%	22	159	-60.688%
2026-06-25	58.1000	58.1000	58.1000	58.1000	+7.593%	1	170	-62.651%
2026-06-24	56.0000	56.0000	54.0000	54.0000	-4.946%	7	170	-59.815%
2026-06-23	56.8100	56.8100	56.8100	56.8100	+6.485%	1	166	-61.802%
2026-06-22	55.5000	55.5000	53.0000	53.3500	-2.717%	3	166	-59.325%
2026-06-18	54.8400	54.8400	54.8400	54.8400	-0.291%	5	156	-60.430%
2026-06-17	58.0000	58.0000	55.0000	55.0000	-4.014%	4	156	-60.545%
2026-06-11	57.3000	57.3000	57.3000	57.3000	-21.828%	2	156	-62.129%
2026-06-09	65.1000	73.3000	65.1000	73.3000	+8.032%	8	158	-70.396%
2026-06-05	67.8500	67.8500	67.8500	67.8500	+8.909%	50	162	-68.018%
2026-06-04	68.0000	68.7000	62.3000	62.3000	+11.250%	5	142	-65.169%
2026-06-03	54.7400	56.0000	54.7200	56.0000	+0.358%	21	144	-61.250%
2026-06-02	52.9500	56.5000	52.7500	55.8000	-10.863%	27	135	-61.111%
2026-06-01	64.0000	64.0000	62.0000	62.6000	-8.049%	4	136	-65.335%
2026-05-29	68.0800	68.0800	68.0800	68.0800	-2.604%	5	137	-68.126%
2026-05-28	69.8000	69.9000	69.8000	69.9000	-17.473%	2	139	-68.956%
2026-05-20	84.7000	84.7000	84.7000	84.7000	+26.607%	1	139	-74.380%
2026-05-15	66.9000	66.9000	66.9000	66.9000	-10.442%	2	140	-67.564%
2026-05-14	74.6700	74.7000	74.6300	74.7000	+2.189%	7	142	-70.950%
2026-05-13	73.1000	73.1000	73.1000	73.1000	-2.922%	3	142	-70.315%
2026-05-12	75.7500	75.7500	75.3000	75.3000	+14.299%	2	142	-71.182%
2026-05-11	72.8900	72.8900	64.8000	65.8800	-22.494%	15	142	-67.061%
2026-05-08	85.0000	85.0000	85.0000	85.0000	-0.932%	1	135	-74.471%
2026-05-06	85.0000	85.9000	85.0000	85.8000	-2.721%	3	134	-74.709%
2026-05-05	88.2000	88.2000	88.2000	88.2000	+0.011%	2	133	-75.397%
2026-04-29	91.6000	91.6000	88.1900	88.1900	-21.727%	4	135	-75.394%
2026-04-24	112.6700	112.6700	112.6700	112.6700	+21.805%	1	135	-80.740%
2026-04-21	102.9900	102.9900	92.5000	92.5000	-10.194%	4	136	-76.541%
2026-04-20	103.0000	103.0000	103.0000	103.0000	+7.741%	2	136	-78.932%
2026-04-16	95.6000	95.6000	95.6000	95.6000	-9.195%	1	136	-77.301%
2026-04-14	105.2800	105.2800	105.2800	105.2800	+15.060%	4	135	-79.388%
2026-04-10	91.5000	91.6000	91.5000	91.5000	-10.819%	4	139	-76.284%
2026-04-08	102.6000	102.6000	102.6000	102.6000	+8.767%	1	140	-78.850%
2026-04-07	93.5000	94.3300	93.5000	94.3300	-0.914%	2	140	-76.996%
2026-04-06	95.2000	95.2000	95.2000	95.2000	-1.825%	1	140	-77.206%
2026-04-02	99.5000	99.5000	96.9700	96.9700	-8.777%	2	138	-77.622%
2026-04-01	106.3000	106.3000	106.3000	106.3000	+5.352%	2	138	-79.586%
2026-03-31	100.9000	100.9000	100.9000	100.9000	+2.959%	1	140	-78.494%
2026-03-30	98.0000	98.0000	98.0000	98.0000	-11.632%	1	140	-77.857%
2026-03-25	110.9000	110.9000	110.9000	110.9000	-1.971%	8	140	-80.433%
2026-03-24	111.1000	113.1300	111.1000	113.1300	-6.101%	5	140	-80.819%
2026-03-23	120.4800	120.4800	120.4800	120.4800	-4.381%	1	142	-81.989%
2026-03-17	126.0000	126.0000	126.0000	126.0000	+4.132%	1	143	-82.778%
2026-03-16	121.0000	121.0000	121.0000	121.0000	+6.140%	1	144	-82.066%
2026-03-13	116.6000	116.6000	113.3400	114.0000	-7.392%	13	144	-80.965%
2026-03-11	123.1000	123.1000	123.1000	123.1000	-2.780%	1	151	-82.372%
2026-03-10	123.0000	127.1000	123.0000	126.6200	+2.361%	4	151	-82.862%
2026-03-09	124.1000	124.1000	123.7000	123.7000	+1.393%	2	150	-82.458%
2026-03-06	122.0000	122.0000	122.0000	122.0000	-3.937%	1	151	-82.213%
2026-03-05	127.0000	127.0000	127.0000	127.0000	-8.961%	1	151	-82.913%
2026-03-04	139.5000	139.5000	139.5000	139.5000	+10.016%	1	151	-84.444%
2026-03-03	126.8000	126.8000	126.8000	126.8000	-1.246%	1	151	-82.886%
2026-03-02	128.4000	128.4000	128.4000	128.4000	-6.140%	1	151	-83.100%
2026-02-27	137.0000	137.0000	136.2000	136.8000	+0.220%	10	151	-84.137%
2026-02-25	136.5000	136.5000	136.5000	136.5000	+5.162%	1	153	-84.103%
2026-02-24	129.8000	129.8000	129.8000	129.8000	+2.528%	3	153	-83.282%
2026-02-23	136.0000	136.0000	126.6000	126.6000	-7.591%	4	153	-82.859%
2026-02-20	137.9000	137.9000	137.0000	137.0000	+0.958%	2	152	-84.161%
2026-02-19	135.7000	135.7000	135.7000	135.7000	+4.788%	1	152	-84.009%
2026-02-17	130.7000	130.7000	129.5000	129.5000	+2.323%	5	152	-83.243%
2026-02-13	126.5600	126.5600	126.5600	126.5600	-3.242%	1	151	-82.854%
2026-02-11	130.8000	130.8000	130.8000	130.8000	-1.875%	1	151	-83.410%
2026-02-10	135.1000	135.1000	133.3000	133.3000	+6.640%	2	150	-83.721%
2026-02-09	125.0000	125.0000	125.0000	125.0000	-2.344%	1	151	-82.640%
2026-02-06	128.0000	128.0000	128.0000	128.0000	+8.475%	1	151	-83.047%
2026-02-04	116.2000	118.0000	116.2000	118.0000	-1.173%	2	151	-81.610%
2026-02-03	131.5000	131.6000	119.4000	119.4000	-10.896%	9	151	-81.826%
2026-02-02	134.6000	135.0000	133.4700	134.0000	-3.770%	5	152	-83.806%
2026-01-30	141.5800	141.5800	139.2500	139.2500	+0.324%	2	152	-84.417%
2026-01-29	144.0000	144.0000	138.8000	138.8000	-12.589%	2	153	-84.366%
2026-01-28	158.7900	158.7900	158.7900	158.7900	-0.874%	1	154	-86.334%
2026-01-26	160.1900	160.1900	160.1900	160.1900	-0.627%	1	154	-86.454%
2026-01-23	166.0000	166.0000	161.2000	161.2000	+1.588%	3	154	-86.538%
2026-01-22	158.6800	158.6800	158.6800	158.6800	-7.851%	1	156	-86.325%
2026-01-16	172.2000	172.2000	172.2000	172.2000	-2.159%	1	154	-87.398%
2026-01-15	176.0000	176.0000	175.0000	176.0000	+3.286%	5	154	-87.670%
2026-01-14	170.4000	170.4000	170.4000	170.4000	-15.635%	1	155	-87.265%
2026-01-12	201.9800	201.9800	201.9800	201.9800	-0.453%	2	154	-89.256%
2025-12-30	202.9000	202.9000	202.9000	202.9000	+2.995%	1	154	-89.305%
2025-12-18	194.6400	197.0000	194.6400	197.0000	+4.782%	4	154	-88.985%
2025-12-15	188.0100	188.0100	188.0100	188.0100	+4.045%	1	155	-88.458%
2025-12-11	180.8000	180.8000	180.7000	180.7000	-6.999%	2	155	-87.991%
2025-12-09	194.3000	194.3000	194.3000	194.3000	-3.669%	2	154	-88.832%
2025-12-02	201.8000	201.8000	201.7000	201.7000	+0.850%	2	154	-89.241%
2025-12-01	200.0000	200.0000	200.0000	200.0000	-4.762%	9	154	-89.150%
2025-11-25	210.0000	210.0000	210.0000	210.0000	+10.614%	1	154	-89.667%
2025-11-21	191.2800	191.2800	189.8500	189.8500	-0.654%	2	155	-88.570%
2025-11-14	191.1000	191.1000	191.1000	191.1000	-10.231%	1	156	-88.645%
2025-11-12	212.8800	212.8800	212.8800	212.8800	+3.692%	1	156	-89.806%
2025-11-11	211.0000	211.0000	205.3000	205.3000	+2.139%	2	156	-89.430%
2025-11-10	199.8000	203.7800	199.8000	201.0000	+4.399%	5	158	-89.204%
2025-11-07	181.0500	192.5300	181.0500	192.5300	+4.807%	5	158	-88.729%
2025-11-06	176.9000	184.2900	176.2000	183.7000	+8.365%	24	160	-88.187%
2025-10-30	169.5200	169.5200	169.5200	169.5200	-6.394%	1	159	-87.199%
2025-10-28	180.1000	181.1000	179.1000	181.1000	-2.634%	7	159	-88.018%
2025-10-27	178.0000	186.0000	178.0000	186.0000	0.000%	8	159	-88.333%
2025-10-24	182.0000	186.6300	182.0000	186.0000	-1.080%	7	159	-88.333%
2025-10-23	172.0000	188.0300	172.0000	188.0300	+11.783%	20	159	-88.459%
2025-10-22	178.8000	187.5000	168.2100	168.2100	+44.262%	60	172	-87.099%
2025-10-21	113.0000	118.2500	111.9000	116.6000	+3.013%	13	178	-81.389%
2025-10-20	113.0000	115.0000	112.5000	113.1900	+7.595%	19	178	-80.829%
2025-10-17	98.0000	106.5000	98.0000	105.2000	+9.583%	25	177	-79.373%
2025-10-16	99.4000	99.4000	96.0000	96.0000	-0.208%	3	186	-77.396%
2025-10-15	98.0000	99.4000	95.5000	96.2000	-1.837%	12	188	-77.443%
2025-10-14	97.7000	99.4500	97.5000	98.0000	+1.031%	10	189	-77.857%
2025-10-13	98.1200	101.1000	96.9000	97.0000	-7.882%	104	192	-77.629%
2025-10-09	105.7000	105.7000	105.3000	105.3000	+4.051%	2	174	-79.392%
2025-10-07	100.2800	101.2000	100.2800	101.2000	-6.296%	3	175	-78.557%
2025-10-06	114.0000	114.0000	108.0000	108.0000	-1.818%	13	175	-79.907%
2025-10-03	110.0000	110.0000	110.0000	110.0000	+15.389%	1	170	-80.273%
2025-10-01	94.0000	95.3300	94.0000	95.3300	-9.210%	3	171	-77.237%
2025-09-30	105.0000	105.0000	105.0000	105.0000	+5.538%	2	171	-79.333%
2025-09-25	100.0000	100.0000	99.3000	99.4900	-5.679%	3	171	-78.189%
2025-09-24	105.4800	105.4800	105.4800	105.4800	+0.409%	1	170	-79.427%
2025-09-23	105.0500	105.0500	105.0500	105.0500	+2.388%	1	170	-79.343%
2025-09-22	102.3000	106.0000	102.3000	102.6000	+4.801%	28	170	-78.850%
2025-09-19	101.0000	101.0000	96.7500	97.9000	+4.038%	31	172	-77.835%
2025-09-18	94.1000	94.1000	94.1000	94.1000	-0.947%	1	177	-76.939%
2025-09-17	96.5000	96.5000	95.0000	95.0000	-0.315%	5	177	-77.158%
2025-09-16	95.0000	95.3000	95.0000	95.3000	-1.192%	2	175	-77.230%
2025-09-15	96.4500	96.4500	96.4500	96.4500	-12.715%	3	176	-77.501%
2025-09-12	110.0000	110.5000	110.0000	110.5000	+4.839%	3	178	-80.362%
2025-09-10	105.4000	105.4000	105.4000	105.4000	-9.930%	1	177	-79.412%
2025-09-05	117.0200	117.0200	117.0200	117.0200	+5.518%	1	177	-81.456%
2025-09-04	106.2000	110.9000	106.2000	110.9000	+12.933%	6	177	-80.433%
2025-09-03	116.9000	116.9000	97.6500	98.2000	-20.312%	6	175	-77.902%
2025-08-28	123.2300	123.2300	123.2300	123.2300	+0.637%	1	171	-82.391%
2025-08-27	122.4500	122.4500	122.4500	122.4500	+1.198%	1	170	-82.278%
2025-08-26	121.0000	121.0000	121.0000	121.0000	-2.967%	1	169	-82.066%
2025-08-22	124.7000	124.7000	124.7000	124.7000	-6.170%	1	169	-82.598%
2025-08-20	133.2000	133.2000	132.9000	132.9000	+1.590%	2	170	-83.672%
2025-08-19	130.9800	131.3400	130.8200	130.8200	-2.468%	8	169	-83.412%
2025-08-18	134.1000	134.1300	134.1000	134.1300	+3.328%	2	168	-83.822%
2025-08-15	130.0000	130.4400	129.7400	129.8100	+0.933%	6	167	-83.283%
2025-08-14	127.7300	129.5500	127.4800	128.6100	-3.518%	50	169	-83.127%
2025-08-13	133.3000	133.3000	133.3000	133.3000	+1.989%	1	182	-83.721%
2025-08-12	131.0000	131.3400	130.5300	130.7000	+3.895%	28	182	-83.397%
2025-08-11	128.0000	128.2000	125.7000	125.8000	+0.600%	23	171	-82.750%
2025-08-08	125.0000	125.3800	125.0000	125.0500	+1.915%	10	154	-82.647%
2025-08-07	122.7000	122.7000	122.7000	122.7000	-4.141%	1	149	-82.315%
2025-08-06	128.0000	128.0000	128.0000	128.0000	-5.535%	2	148	-83.047%
2025-08-05	131.7000	135.6000	131.6000	135.5000	+0.148%	34	146	-83.985%
2025-08-04	135.2600	135.8300	132.8000	135.3000	-0.383%	94	128	-83.962%
2025-08-01	134.4000	136.0000	133.9000	135.8200	-3.331%	173	114	-84.023%
2025-07-31	140.7000	142.1000	140.1000	140.5000	-7.261%	26	53	-84.555%
2025-07-30	151.2800	151.7000	151.2800	151.5000	+2.365%	6	41	-85.677%
2025-07-28	148.0000	148.0000	148.0000	148.0000	-1.268%	1	43	-85.338%
2025-07-25	149.9000	149.9000	149.9000	149.9000	-22.604%	1	43	-85.524%
2025-07-03	193.6800	193.6800	193.6800	193.6800	+3.462%	1	43	-88.796%
2025-07-02	195.4500	195.4500	187.2000	187.2000	+13.799%	2	43	-88.408%
2025-06-23	164.5000	164.5000	164.5000	164.5000	-8.101%	1	42	-86.809%
2025-06-10	179.0000	179.0000	179.0000	179.0000	-1.486%	1	42	-87.877%
2025-06-09	167.7000	181.7000	167.7000	181.7000	-15.014%	2	43	-88.057%
2025-05-19	213.8000	213.8000	213.8000	213.8000	+15.380%	1	43	-89.850%
2025-05-06	185.7700	185.7700	185.3000	185.3000	+1.119%	2	43	-88.289%
2025-05-02	183.2500	183.2500	183.2500	183.2500	+1.777%	2	45	-88.158%
2025-05-01	177.7500	180.0500	177.7500	180.0500	+3.240%	2	45	-87.948%
2025-04-25	170.2000	174.4000	170.2000	174.4000	+12.154%	4	45	-87.557%
2025-04-23	173.9800	173.9800	155.5000	155.5000	+5.424%	4	45	-86.045%
2025-04-22	143.2400	147.5000	143.2400	147.5000	+4.093%	2	43	-85.288%
2025-04-21	141.7000	141.7000	141.7000	141.7000	-11.559%	1	43	-84.686%
2025-04-11	160.2200	160.2200	160.2200	160.2200	+13.995%	2	44	-86.456%
2025-04-09	140.5500	140.5500	140.5500	140.5500	+4.654%	1	43	-84.561%
2025-04-04	134.3000	134.3000	134.3000	134.3000	-20.107%	72	42	-83.842%
2025-04-02	157.4500	168.1000	157.4500	168.1000	+13.850%	2	43	-87.091%
2025-03-18	147.6500	147.6500	147.6500	147.6500	-9.417%	1	44	-85.303%
2025-03-17	150.7500	163.0000	150.7500	163.0000	-4.706%	2	43	-86.687%
2025-03-07	171.0500	171.0500	171.0500	171.0500	-14.475%	2	43	-87.314%
2025-03-06	202.5000	202.5000	200.0000	200.0000	-15.882%	4	42	-89.150%
2025-01-30	237.7600	237.7600	237.7600	237.7600	+4.107%	1	41	-90.873%
2025-01-15	228.4200	228.4200	228.3600	228.3800	+9.168%	12	41	-90.498%
2025-01-10	207.6500	209.2000	207.6500	209.2000	+2.715%	4	31	-89.627%
2025-01-08	202.9100	203.6700	202.9100	203.6700	+0.226%	2	28	-89.346%
2025-01-06	198.2500	203.2100	198.2500	203.2100	+4.737%	7	28	-89.321%
2025-01-03	191.0900	194.0200	191.0900	194.0200	+5.303%	6	22	-88.816%
2024-12-31	186.0000	186.0000	184.2500	184.2500	-2.358%	7	14	-88.223%
2024-12-30	188.3800	189.0200	188.3800	188.7000	-2.096%	9	14	-88.500%
2024-12-19	192.7400	192.7400	192.7400	192.7400	-6.177%	2	5	-88.741%
2024-12-05	205.4300	205.4300	205.4300	205.4300	-0.518%	1	4	-89.437%
2024-12-04	206.5000	206.5000	206.5000	206.5000	+0.732%	1	4	-89.492%
2024-12-02	205.0000	205.0000	205.0000	205.0000	+22.659%	1	3	-89.415%
2024-11-01	167.1300	167.1300	167.1300	167.1300	+9.773%	2	2	-87.016%
2024-09-20	152.2500	152.2500	152.2500	152.2500	0.000%	2	1	-85.747%