Dark

ISRG20270115C420
ISRG Jan 15 2027 420.00 Call (ISRG270115C00420000)
option OPRA

EOD

Sep 29, 2026

31.27-9.781%(-3.39)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	31.2700	31.2700	31.2700	31.2700	-9.781%	5	141	0.000%
2026-09-28	29.6700	35.0000	29.6700	34.6600	+22.517%	12	141	-9.781%
2026-09-25	28.2900	28.2900	28.2900	28.2900	+5.167%	2	141	+10.534%
2026-09-23	26.9000	26.9000	26.9000	26.9000	-4.947%	1	143	+16.245%
2026-09-22	28.3000	28.3000	28.3000	28.3000	+4.815%	1	142	+10.495%
2026-09-21	25.7700	27.0000	25.7700	27.0000	+5.758%	2	142	+15.815%
2026-09-18	25.5300	25.5300	25.5300	25.5300	+23.333%	1	143	+22.483%
2026-09-17	20.7000	20.7000	20.7000	20.7000	-8.000%	9	143	+51.063%
2026-09-16	21.8000	23.0000	21.6000	22.5000	+13.636%	7	143	+38.978%
2026-09-15	19.8000	19.8000	19.8000	19.8000	-1.000%	5	145	+57.929%
2026-09-14	19.0000	20.0000	19.0000	20.0000	+11.111%	2	145	+56.350%
2026-09-11	17.6000	19.2000	17.4000	18.0000	+45.749%	5	145	+73.722%
2026-09-09	12.4000	12.4000	11.8100	12.3500	+10.564%	4	147	+153.198%
2026-09-08	14.0000	14.0000	11.1700	11.1700	-27.935%	14	147	+179.946%
2026-09-04	15.5000	15.5000	15.5000	15.5000	-4.908%	2	142	+101.742%
2026-09-03	18.0000	18.0000	16.3000	16.3000	-25.229%	2	142	+91.840%
2026-09-02	20.9600	21.8000	20.9600	21.8000	+13.542%	3	141	+43.440%
2026-08-31	16.6000	19.2000	16.6000	19.2000	+3.784%	4	142	+62.865%
2026-08-28	18.5000	18.5000	18.5000	18.5000	+6.813%	1	141	+69.027%
2026-08-27	17.3200	17.3200	17.3200	17.3200	-1.311%	1	142	+80.543%
2026-08-26	17.5500	17.5500	17.5500	17.5500	-15.340%	3	142	+78.177%
2026-08-24	21.8000	21.8000	20.7300	20.7300	+3.650%	4	139	+50.844%
2026-08-20	20.6000	20.6000	20.0000	20.0000	-35.897%	2	139	+56.350%
2026-08-19	33.0000	33.0000	31.2000	31.2000	+3.311%	16	137	+0.224%
2026-08-18	31.2000	31.2000	30.2000	30.2000	-11.437%	12	138	+3.543%
2026-08-12	34.9000	34.9000	33.8000	34.1000	+1.097%	18	138	-8.299%
2026-08-11	33.7500	33.7500	33.7300	33.7300	+17.118%	3	126	-7.293%
2026-08-10	28.8000	28.8000	28.8000	28.8000	+13.834%	1	125	+8.576%
2026-08-07	25.3000	25.3000	25.3000	25.3000	+2.429%	7	125	+23.597%
2026-08-06	24.8000	24.8000	24.7000	24.7000	-1.594%	4	125	+26.599%
2026-08-05	25.1000	25.1000	25.1000	25.1000	+7.725%	1	122	+24.582%
2026-08-04	23.3000	23.3000	23.3000	23.3000	-2.917%	1	122	+34.206%
2026-08-03	19.9000	24.0000	19.9000	24.0000	+44.491%	2	123	+30.292%
2026-07-30	16.6100	16.6100	16.6100	16.6100	-10.216%	1	124	+88.260%
2026-07-29	18.5000	18.5000	18.5000	18.5000	-18.214%	1	124	+69.027%
2026-07-28	24.5000	24.5000	22.6200	22.6200	+16.000%	2	125	+38.240%
2026-07-27	19.2000	19.5000	19.2000	19.5000	+37.324%	2	126	+60.359%
2026-07-24	14.5000	14.5000	14.2000	14.2000	+11.811%	6	126	+120.211%
2026-07-23	14.3000	14.3000	12.4000	12.7000	-14.189%	5	127	+146.220%
2026-07-22	17.6000	17.6000	14.8000	14.8000	-23.316%	5	123	+111.284%
2026-07-21	19.7000	19.7000	19.3000	19.3000	+2.660%	3	121	+62.021%
2026-07-20	18.8000	18.8000	18.8000	18.8000	+9.749%	1	120	+66.330%
2026-07-17	21.6700	21.6700	16.7000	17.1300	-59.311%	40	120	+82.545%
2026-07-16	42.1000	42.1000	42.1000	42.1000	+12.567%	1	100	-25.724%
2026-07-15	32.6000	37.4000	32.6000	37.4000	+11.111%	52	100	-16.390%
2026-07-14	36.6700	36.8000	32.6000	33.6600	-31.067%	12	50	-7.100%
2026-07-09	48.8300	48.8300	48.8300	48.8300	-20.265%	1	41	-35.961%
2026-07-06	61.2400	61.2400	61.2400	61.2400	+18.453%	10	41	-48.939%
2026-07-02	50.9600	52.0000	50.9600	51.7000	+18.851%	4	41	-39.516%
2026-07-01	43.5000	43.5000	43.5000	43.5000	+4.067%	1	41	-28.115%
2026-06-30	42.3200	43.0800	41.8000	41.8000	-8.172%	27	42	-25.191%
2026-06-29	45.8000	45.8000	45.5200	45.5200	-3.804%	2	36	-31.305%
2026-06-26	47.3200	47.3200	47.3200	47.3200	-1.622%	1	35	-33.918%
2026-06-25	48.1000	48.1000	48.1000	48.1000	-10.926%	3	34	-34.990%
2026-06-16	54.0000	54.0000	54.0000	54.0000	-1.460%	1	37	-42.093%
2026-06-10	54.8000	54.8000	54.8000	54.8000	-9.377%	1	37	-42.938%
2026-06-09	60.0000	62.3000	60.0000	60.4700	+7.027%	21	36	-48.288%
2026-06-08	56.9000	57.2900	56.5000	56.5000	-5.833%	17	46	-44.655%
2026-06-05	60.0000	60.0000	60.0000	60.0000	+5.634%	2	34	-47.883%
2026-06-04	56.8000	56.8000	56.8000	56.8000	+22.151%	1	35	-44.947%
2026-06-02	50.0000	50.4000	44.3500	46.5000	-11.932%	6	36	-32.753%
2026-06-01	55.0000	55.3500	52.8000	52.8000	-8.966%	11	33	-40.777%
2026-05-29	58.0000	58.0000	58.0000	58.0000	+0.052%	1	24	-46.086%
2026-05-28	57.0000	60.0000	57.0000	57.9700	+3.518%	6	23	-46.058%
2026-05-27	56.0000	56.0000	56.0000	56.0000	-24.426%	1	20	-44.161%
2026-05-20	72.7000	74.1000	72.7000	74.1000	+13.303%	2	19	-57.800%
2026-05-18	60.9000	65.4000	60.9000	65.4000	+9.548%	2	20	-52.187%
2026-05-14	60.9000	60.9000	59.7000	59.7000	-8.012%	2	20	-47.621%
2026-05-13	64.8000	65.0000	64.8000	64.9000	+1.406%	5	22	-51.818%
2026-05-12	59.0000	64.0000	58.7000	64.0000	+15.523%	5	22	-51.141%
2026-05-11	59.0000	59.0000	55.4000	55.4000	-23.838%	5	22	-43.556%
2026-05-06	72.7400	72.7400	72.7400	72.7400	-9.415%	2	25	-57.011%
2026-05-01	80.3000	80.3000	80.3000	80.3000	-12.527%	2	23	-61.059%
2026-04-27	91.8000	91.8000	91.8000	91.8000	-6.135%	1	23	-65.937%
2026-04-24	97.8000	97.8000	97.8000	97.8000	+18.978%	1	23	-68.027%
2026-04-13	82.2000	82.2000	82.2000	82.2000	+1.232%	1	24	-61.959%
2026-04-07	81.2000	81.2000	81.2000	81.2000	-10.474%	2	25	-61.490%
2026-04-02	90.7000	90.7000	90.7000	90.7000	-8.012%	1	24	-65.524%
2026-03-25	98.6000	98.6000	98.6000	98.6000	-7.069%	1	24	-68.286%
2026-03-23	106.9000	106.9000	106.1000	106.1000	-3.895%	2	24	-70.528%
2026-03-09	110.4000	110.4000	110.2000	110.4000	-10.222%	8	25	-71.676%
2026-02-25	122.9700	122.9700	122.9700	122.9700	+6.009%	1	29	-74.571%
2026-02-24	116.0000	116.0000	116.0000	116.0000	-3.654%	3	29	-73.043%
2026-02-20	119.4000	120.4000	119.4000	120.4000	-0.166%	6	26	-74.028%
2026-02-10	120.6000	120.6000	120.6000	120.6000	+11.978%	1	23	-74.071%
2026-02-05	107.7000	107.7000	107.7000	107.7000	-8.418%	1	23	-70.966%
2026-02-03	117.6000	117.6000	117.6000	117.6000	-2.471%	1	23	-73.410%
2026-02-02	120.5800	120.5800	120.5800	120.5800	-21.190%	1	22	-74.067%
2026-01-16	153.0000	153.0000	153.0000	153.0000	-3.171%	1	21	-79.562%
2026-01-15	158.0100	158.0100	158.0100	158.0100	-21.192%	1	21	-80.210%
2026-01-06	199.0000	200.5000	199.0000	200.5000	+13.856%	2	21	-84.404%
2025-12-17	176.1000	176.1000	176.1000	176.1000	-5.170%	1	22	-82.243%
2025-12-02	185.6000	185.9000	185.6000	185.7000	+5.260%	10	22	-83.161%
2025-11-20	176.4200	176.4200	176.4200	176.4200	-1.359%	1	19	-82.275%
2025-11-14	178.1000	178.8500	178.1000	178.8500	+13.125%	4	19	-82.516%
2025-10-31	158.1000	158.1000	158.1000	158.1000	-1.188%	1	19	-80.221%
2025-10-30	160.0000	160.0000	160.0000	160.0000	-2.688%	1	18	-80.456%
2025-10-29	164.4200	164.4200	164.4200	164.4200	-1.000%	1	18	-80.982%
2025-10-28	166.0800	166.0800	166.0800	166.0800	-2.248%	1	18	-81.172%
2025-10-27	169.9000	169.9000	169.9000	169.9000	+4.233%	1	18	-81.595%
2025-10-23	163.0000	163.0000	163.0000	163.0000	+1.875%	1	18	-80.816%
2025-10-22	162.0000	162.0000	160.0000	160.0000	+50.943%	4	19	-80.456%
2025-10-21	106.0000	106.0000	106.0000	106.0000	+4.433%	1	19	-70.500%
2025-10-20	101.5000	101.5000	101.5000	101.5000	+17.341%	1	20	-69.192%
2025-10-13	86.5000	86.5000	86.5000	86.5000	0.000%	1	21	-63.850%
2025-10-10	86.5000	86.5000	86.5000	86.5000	-8.620%	1	21	-63.850%
2025-10-09	94.6600	94.6600	94.6600	94.6600	-2.059%	1	21	-66.966%
2025-10-06	96.6500	96.6500	96.6500	96.6500	-2.275%	1	20	-67.646%
2025-10-03	98.9000	98.9000	98.9000	98.9000	+11.124%	1	20	-68.382%
2025-10-02	89.0000	89.0000	89.0000	89.0000	-3.991%	4	21	-64.865%
2025-09-23	92.7000	92.7000	92.7000	92.7000	+6.552%	1	18	-66.268%
2025-09-19	87.0000	87.0000	87.0000	87.0000	-8.805%	1	18	-64.057%
2025-09-04	95.4000	95.4000	95.4000	95.4000	+6.000%	1	18	-67.222%
2025-09-03	88.9000	90.0000	88.2500	90.0000	-41.823%	3	17	-65.256%
2025-07-11	154.0000	154.7000	153.8000	154.7000	-11.443%	21	17	-79.787%
2025-07-01	174.6900	174.6900	174.6900	174.6900	+18.034%	1	4	-82.100%
2025-06-23	148.0000	148.0000	148.0000	148.0000	-19.346%	1	4	-78.872%
2025-05-22	183.5000	183.5000	183.5000	183.5000	-7.743%	1	4	-82.959%
2025-05-13	198.9000	198.9000	198.9000	198.9000	+19.280%	1	4	-84.279%
2025-05-01	166.7500	166.7500	166.7500	166.7500	+1.925%	1	3	-81.247%
2025-04-28	163.6000	163.6000	163.6000	163.6000	-12.709%	1	3	-80.886%
2025-01-13	187.4200	187.4200	187.4200	187.4200	-0.705%	2	2	-83.316%
2025-01-08	188.7500	188.7500	188.7500	188.7500	+1.114%	1	1	-83.433%
2025-01-06	186.6700	186.6700	186.6700	186.6700	+9.100%	1	1	-83.249%
2024-10-18	164.8500	171.2200	164.8500	171.1000	0.000%	6	0	-81.724%