Dark

ISRG20270115C430
ISRG Jan 15 2027 430.00 Call (ISRG270115C00430000)
option OPRA

EOD

Sep 28, 2026

29.70+33.844%(+7.51)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	26.1000	29.9500	26.1000	29.7000	+33.844%	5	228	0.000%
2026-09-23	25.0000	25.0000	22.0500	22.1900	-8.683%	12	226	+33.844%
2026-09-22	23.4000	24.3000	23.4000	24.3000	+2.748%	2	227	+22.222%
2026-09-21	21.5000	23.6800	21.5000	23.6500	+32.123%	3	227	+25.581%
2026-09-17	18.3400	18.3400	17.9000	17.9000	+20.134%	12	226	+65.922%
2026-09-11	14.9000	14.9000	14.9000	14.9000	+49.000%	1	214	+99.329%
2026-09-09	10.0000	10.0000	10.0000	10.0000	-4.489%	1	213	+197.000%
2026-09-08	10.4700	10.4700	10.4700	10.4700	-34.563%	1	213	+183.668%
2026-08-28	16.0000	16.0000	16.0000	16.0000	+10.345%	1	213	+85.625%
2026-08-27	16.0400	16.0400	14.5000	14.5000	-8.690%	6	213	+104.828%
2026-08-25	15.8800	15.8800	15.8800	15.8800	-17.720%	1	215	+87.028%
2026-08-24	19.3000	19.3000	19.3000	19.3000	-30.576%	3	215	+53.886%
2026-08-19	27.8000	27.8000	27.8000	27.8000	+2.963%	1	212	+6.835%
2026-08-18	27.0000	27.0000	27.0000	27.0000	+12.500%	1	212	+10.000%
2026-08-17	27.6000	27.6000	24.0000	24.0000	-17.241%	2	212	+23.750%
2026-08-13	30.0100	30.0100	29.0000	29.0000	-3.204%	3	212	+2.414%
2026-08-11	29.0000	29.9700	29.0000	29.9600	+15.231%	3	210	-0.868%
2026-08-10	26.0000	26.0000	26.0000	26.0000	+18.993%	1	209	+14.231%
2026-08-07	21.8500	21.8500	21.8500	21.8500	+0.229%	1	208	+35.927%
2026-08-06	21.6000	21.9000	21.6000	21.8000	+6.341%	9	208	+36.239%
2026-08-04	20.5000	20.5000	20.5000	20.5000	-5.963%	3	208	+44.878%
2026-08-03	20.8100	21.8000	20.8100	21.8000	+54.610%	3	208	+36.239%
2026-07-30	14.1000	14.1000	14.1000	14.1000	-15.569%	9	209	+110.638%
2026-07-29	16.7000	16.7000	16.7000	16.7000	-1.183%	1	204	+77.844%
2026-07-27	14.2800	16.9500	14.2800	16.9000	+50.624%	4	204	+75.740%
2026-07-23	11.5000	11.6000	11.0300	11.2200	-34.000%	8	203	+164.706%
2026-07-21	17.0000	17.0000	17.0000	17.0000	+20.996%	2	200	+74.706%
2026-07-20	14.0500	14.0500	14.0500	14.0500	-6.208%	1	198	+111.388%
2026-07-17	19.1700	19.1700	14.9800	14.9800	-60.475%	3	199	+98.264%
2026-07-16	38.9200	38.9800	37.9000	37.9000	+13.473%	6	199	-21.636%
2026-07-15	33.6500	33.6500	33.4000	33.4000	+16.174%	3	204	-11.078%
2026-07-14	35.0000	35.0000	28.7500	28.7500	-32.353%	4	205	+3.304%
2026-07-13	42.5000	42.5000	42.5000	42.5000	+5.721%	1	206	-30.118%
2026-07-10	40.2000	40.2000	40.2000	40.2000	-9.255%	1	207	-26.119%
2026-07-09	44.3000	44.3000	44.3000	44.3000	-5.342%	2	207	-32.957%
2026-07-08	48.9000	48.9000	46.8000	46.8000	-14.442%	2	205	-36.538%
2026-07-07	60.4400	60.7500	52.0000	54.7000	-6.512%	6	205	-45.704%
2026-07-06	58.5100	58.5100	58.5100	58.5100	+19.652%	1	201	-49.239%
2026-07-02	48.9000	48.9000	48.9000	48.9000	+8.570%	1	202	-39.264%
2026-06-29	45.0400	45.0400	45.0400	45.0400	+2.364%	5	202	-34.059%
2026-06-25	43.4000	44.0000	43.4000	44.0000	+13.695%	4	197	-32.500%
2026-06-23	38.7000	38.7000	38.7000	38.7000	-9.579%	1	197	-23.256%
2026-06-18	42.8000	42.8000	42.8000	42.8000	-1.155%	1	192	-30.607%
2026-06-17	45.9800	45.9800	43.3000	43.3000	-7.261%	8	192	-31.409%
2026-06-15	46.6900	46.6900	46.6900	46.6900	-6.992%	1	192	-36.389%
2026-06-10	50.9000	50.9000	50.2000	50.2000	-3.831%	2	193	-40.837%
2026-06-05	53.5000	56.8000	51.7000	52.2000	+3.571%	11	192	-43.103%
2026-06-04	50.4000	50.4000	50.4000	50.4000	+19.149%	1	198	-41.071%
2026-06-03	42.7000	42.7000	42.3000	42.3000	-0.118%	2	199	-29.787%
2026-06-02	41.9000	42.5000	41.9000	42.3500	-17.042%	3	198	-29.870%
2026-06-01	50.0000	51.0500	49.8500	51.0500	-0.137%	4	197	-41.822%
2026-05-27	56.8000	57.4000	51.1200	51.1200	-16.675%	5	197	-41.901%
2026-05-26	62.8000	62.8000	61.3500	61.3500	-1.761%	3	196	-51.589%
2026-05-22	62.4500	62.4500	62.4500	62.4500	+0.710%	1	193	-52.442%
2026-05-21	62.0100	62.0100	62.0100	62.0100	-7.448%	1	192	-52.104%
2026-05-20	67.0000	67.0000	67.0000	67.0000	-0.253%	6	192	-55.672%
2026-05-19	60.4700	67.1700	60.4700	67.1700	+8.008%	2	198	-55.784%
2026-05-18	62.1900	62.1900	62.1900	62.1900	+13.734%	1	198	-52.243%
2026-05-15	54.6800	54.6800	54.6800	54.6800	-2.531%	1	198	-45.684%
2026-05-14	55.8300	56.1000	54.9000	56.1000	+1.447%	3	198	-47.059%
2026-05-12	52.0000	55.3000	52.0000	55.3000	+8.431%	6	196	-46.293%
2026-05-11	51.7000	51.7000	49.6700	51.0000	-31.507%	210	196	-41.765%
2026-05-07	74.4600	74.4600	74.4600	74.4600	+12.818%	1	27	-60.113%
2026-05-05	70.2000	70.2000	66.0000	66.0000	-17.293%	2	28	-55.000%
2026-04-28	82.6000	82.6000	79.8000	79.8000	-12.500%	4	27	-62.782%
2026-04-24	91.2000	91.2000	91.2000	91.2000	+9.747%	1	25	-67.434%
2026-04-08	83.1000	83.1000	83.1000	83.1000	+10.800%	3	24	-64.260%
2026-04-07	75.6000	75.6000	75.0000	75.0000	-18.919%	4	23	-60.400%
2026-03-25	92.5000	92.5000	92.5000	92.5000	-7.960%	1	23	-67.892%
2026-03-23	100.5000	100.5000	100.5000	100.5000	+2.603%	1	23	-70.448%
2026-03-19	99.8000	99.8000	97.9500	97.9500	-15.851%	2	22	-69.678%
2026-02-20	116.4000	116.4000	116.4000	116.4000	-3.000%	4	21	-74.485%
2026-01-29	120.0000	120.0000	120.0000	120.0000	-11.111%	1	17	-75.250%
2026-01-21	135.0000	135.0000	135.0000	135.0000	-22.813%	1	16	-78.000%
2026-01-12	174.9000	174.9000	174.9000	174.9000	-8.285%	1	16	-83.019%
2026-01-08	190.1000	190.7000	190.0000	190.7000	+11.358%	5	16	-84.426%
2026-01-05	167.2000	171.2500	167.2000	171.2500	-4.008%	2	19	-82.657%
2025-12-30	178.4000	178.4000	178.4000	178.4000	+15.656%	1	19	-83.352%
2025-12-12	154.2500	154.2500	154.2500	154.2500	-13.489%	1	18	-80.746%
2025-12-02	178.1000	178.3000	178.1000	178.3000	-0.779%	6	17	-83.343%
2025-11-28	180.3000	180.3000	179.7000	179.7000	-3.801%	2	16	-83.472%
2025-11-26	186.8000	186.8000	186.8000	186.8000	+9.560%	1	18	-84.101%
2025-11-20	170.5000	170.5000	170.5000	170.5000	-6.319%	1	18	-82.581%
2025-11-10	182.0000	182.0000	182.0000	182.0000	+4.598%	1	18	-83.681%
2025-11-07	174.0000	174.0000	174.0000	174.0000	+6.098%	1	19	-82.931%
2025-11-05	163.0000	164.0000	163.0000	164.0000	+0.147%	2	19	-81.890%
2025-10-27	163.7600	163.7600	163.7600	163.7600	+0.466%	1	22	-81.864%
2025-10-24	163.0000	163.0000	163.0000	163.0000	+2.265%	2	22	-81.779%
2025-10-23	151.0000	159.3900	151.0000	159.3900	+11.696%	3	22	-81.366%
2025-10-22	154.0000	154.9800	142.0000	142.7000	+45.612%	5	24	-79.187%
2025-10-21	98.0000	98.0000	98.0000	98.0000	+2.296%	1	28	-69.694%
2025-10-20	95.8000	95.8000	95.8000	95.8000	+17.474%	1	29	-68.998%
2025-10-16	80.9000	81.5500	80.9000	81.5500	+3.714%	3	29	-63.581%
2025-10-15	80.6000	80.6000	78.6300	78.6300	-4.633%	4	26	-62.228%
2025-10-13	82.1000	82.4500	82.1000	82.4500	-7.245%	2	26	-63.978%
2025-10-07	88.8900	88.8900	88.8900	88.8900	+13.670%	1	23	-66.588%
2025-10-01	78.2000	78.2000	78.2000	78.2000	-7.707%	2	23	-62.020%
2025-09-29	84.7300	84.7300	84.7300	84.7300	+5.913%	1	21	-64.947%
2025-09-25	80.0000	80.0000	80.0000	80.0000	-8.780%	1	21	-62.875%
2025-09-24	87.7000	87.7000	87.7000	87.7000	+5.548%	2	21	-66.135%
2025-09-22	80.0000	83.0900	80.0000	83.0900	+3.410%	2	22	-64.256%
2025-09-19	80.3500	80.3500	80.3500	80.3500	+1.196%	1	20	-63.037%
2025-09-18	78.7000	79.4000	78.3900	79.4000	+2.320%	4	21	-62.594%
2025-09-17	79.2000	79.2000	77.6000	77.6000	-4.198%	4	17	-61.727%
2025-09-16	81.0000	81.0000	81.0000	81.0000	+1.250%	1	13	-63.333%
2025-09-15	80.0000	80.0000	80.0000	80.0000	-24.421%	1	12	-62.875%
2025-08-11	105.8500	105.8500	105.8500	105.8500	-7.474%	1	11	-71.941%
2025-08-01	114.4000	114.4000	114.4000	114.4000	-26.194%	7	10	-74.038%
2025-04-29	155.0000	155.0000	155.0000	155.0000	+27.782%	1	4	-80.839%
2025-04-21	121.5000	121.5000	121.3000	121.3000	-9.572%	2	5	-75.515%
2025-04-16	134.1400	134.1400	134.1400	134.1400	+9.101%	3	4	-77.859%
2025-04-09	122.9500	122.9500	122.9500	122.9500	-9.715%	1	2	-75.844%
2025-03-28	136.1800	136.1800	136.1800	136.1800	-24.449%	2	3	-78.191%
2025-01-06	180.2500	180.2500	180.2500	180.2500	+3.112%	1	2	-83.523%
2025-01-03	174.8100	174.8100	174.8100	174.8100	-3.286%	2	3	-83.010%
2024-11-14	180.7500	180.7500	180.7500	180.7500	+36.045%	1	2	-83.568%
2024-10-07	132.8600	132.8600	132.8600	132.8600	0.000%	1	1	-77.646%