Dark

ISRG20270115C440
ISRG Jan 15 2027 440.00 Call (ISRG270115C00440000)
option OPRA

EOD

Sep 29, 2026

22.34+9.671%(+1.97)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	24.0300	24.0300	22.3400	22.3400	+9.671%	4	257	0.000%
2026-09-24	20.3700	20.3700	20.3700	20.3700	+7.211%	1	255	+9.671%
2026-09-23	20.1000	20.1000	19.0000	19.0000	-9.091%	2	254	+17.579%
2026-09-22	20.9000	20.9000	20.9000	20.9000	+10.582%	1	253	+6.890%
2026-09-21	18.9000	18.9000	18.9000	18.9000	+1.178%	1	253	+18.201%
2026-09-18	18.0000	18.6800	18.0000	18.6800	+14.954%	3	254	+19.593%
2026-09-16	16.2500	16.2500	16.2500	16.2500	+100.617%	1	253	+37.477%
2026-09-08	8.9800	8.9800	8.1000	8.1000	-25.414%	2	254	+175.802%
2026-09-04	10.8600	10.8600	10.8600	10.8600	-7.966%	2	252	+105.709%
2026-09-01	11.8000	11.8000	11.8000	11.8000	-13.994%	1	252	+89.322%
2026-08-31	13.7200	13.7200	13.7200	13.7200	+3.939%	1	253	+62.828%
2026-08-28	13.5000	13.5000	13.2000	13.2000	+3.937%	2	253	+69.242%
2026-08-26	12.9900	12.9900	12.7000	12.7000	-4.655%	5	253	+75.906%
2026-08-25	13.3200	13.3200	13.3200	13.3200	-24.618%	1	253	+67.718%
2026-08-21	17.6700	17.6700	17.6700	17.6700	-27.878%	1	253	+26.429%
2026-08-19	25.0000	25.0000	24.5000	24.5000	+2.510%	2	252	-8.816%
2026-08-18	23.6000	23.9000	23.0300	23.9000	-4.400%	10	251	-6.527%
2026-08-14	25.0000	25.0000	25.0000	25.0000	-1.961%	1	245	-10.640%
2026-08-13	25.5000	25.5000	25.5000	25.5000	-3.774%	1	245	-12.392%
2026-08-12	26.5000	26.5000	26.5000	26.5000	+0.569%	10	245	-15.698%
2026-08-11	26.0700	26.3500	26.0700	26.3500	+13.823%	4	235	-15.218%
2026-08-10	22.3500	23.2000	22.3500	23.1500	+19.948%	25	231	-3.499%
2026-08-06	19.0000	19.3000	19.0000	19.3000	+7.222%	10	229	+15.751%
2026-08-04	18.0000	18.0000	18.0000	18.0000	-2.174%	3	228	+24.111%
2026-08-03	18.4000	18.4000	18.4000	18.4000	+47.200%	1	228	+21.413%
2026-07-30	12.6000	12.6000	12.5000	12.5000	-11.972%	15	227	+78.720%
2026-07-29	15.2000	15.3000	14.2000	14.2000	-4.054%	24	212	+57.324%
2026-07-27	15.1200	15.1200	14.8000	14.8000	+35.780%	2	203	+50.946%
2026-07-24	10.8000	10.9000	10.8000	10.9000	+11.795%	10	202	+104.954%
2026-07-23	9.3500	9.7500	9.3500	9.7500	-15.217%	2	194	+129.128%
2026-07-22	13.1000	13.1000	11.5000	11.5000	-30.303%	5	194	+94.261%
2026-07-21	16.6000	16.6000	16.5000	16.5000	+35.802%	2	190	+35.394%
2026-07-20	12.1500	12.1500	12.1500	12.1500	-6.538%	1	188	+83.868%
2026-07-17	13.0000	13.0000	13.0000	13.0000	-64.286%	1	187	+71.846%
2026-07-16	34.3300	36.4000	34.3300	36.4000	+21.739%	19	188	-38.626%
2026-07-15	28.0000	29.9000	28.0000	29.9000	+14.559%	5	187	-25.284%
2026-07-14	29.7000	30.0000	26.1000	26.1000	-34.422%	5	187	-14.406%
2026-07-13	39.8000	39.8000	39.8000	39.8000	+10.464%	3	187	-43.869%
2026-07-10	36.0300	36.0300	36.0300	36.0300	-11.907%	1	187	-37.996%
2026-07-09	40.9000	40.9000	40.9000	40.9000	-0.487%	1	186	-45.379%
2026-07-08	41.1000	41.1000	41.1000	41.1000	-15.362%	2	187	-45.645%
2026-07-07	55.9000	55.9000	48.5600	48.5600	-7.716%	3	189	-53.995%
2026-07-06	54.8000	55.0500	52.6200	52.6200	+17.455%	5	187	-57.545%
2026-07-02	44.8000	44.8000	44.8000	44.8000	+33.135%	1	182	-50.134%
2026-06-30	34.6600	34.6600	33.6500	33.6500	-14.594%	89	182	-33.611%
2026-06-29	39.4000	39.4000	39.4000	39.4000	+2.551%	1	133	-43.299%
2026-06-26	38.4200	38.4200	38.4200	38.4200	+13.635%	2	133	-41.853%
2026-06-25	33.8100	33.8100	33.8100	33.8100	-15.475%	1	134	-33.925%
2026-06-24	40.0000	40.0000	40.0000	40.0000	+17.647%	1	134	-44.150%
2026-06-23	34.8000	35.1000	34.0000	34.0000	-6.593%	5	133	-34.294%
2026-06-22	36.8200	36.9700	36.2000	36.4000	-12.479%	47	133	-38.626%
2026-06-17	37.6700	41.5900	37.6700	41.5900	-1.910%	2	91	-46.285%
2026-06-15	42.4000	42.4000	42.4000	42.4000	-8.621%	1	91	-47.311%
2026-06-10	46.4000	46.4000	46.4000	46.4000	-5.112%	1	91	-51.853%
2026-06-05	49.0000	49.0000	48.9000	48.9000	+5.844%	4	91	-54.315%
2026-06-04	46.5000	46.5000	46.2000	46.2000	+20.942%	4	87	-51.645%
2026-06-03	38.4600	38.4600	38.2000	38.2000	-7.282%	2	83	-41.518%
2026-06-02	41.2000	41.2000	41.2000	41.2000	-6.998%	4	82	-45.777%
2026-06-01	44.3000	44.3000	44.3000	44.3000	-8.471%	1	78	-49.571%
2026-05-29	48.5000	48.5000	48.4000	48.4000	+3.685%	2	77	-53.843%
2026-05-28	46.6800	46.6800	46.6800	46.6800	+0.064%	1	77	-52.142%
2026-05-27	51.7000	52.0000	46.6500	46.6500	-19.291%	17	76	-52.111%
2026-05-26	57.8000	57.8000	57.8000	57.8000	-2.530%	1	68	-61.349%
2026-05-22	59.3000	59.3000	59.3000	59.3000	-6.319%	1	68	-62.327%
2026-05-20	63.3000	63.3000	63.3000	63.3000	+5.853%	1	68	-64.708%
2026-05-19	59.8000	59.8000	59.8000	59.8000	+5.467%	1	63	-62.642%
2026-05-18	56.7000	56.8000	56.7000	56.7000	+5.000%	8	63	-60.600%
2026-05-13	55.6000	55.6000	54.0000	54.0000	+1.086%	20	63	-58.630%
2026-05-12	54.8000	55.1500	53.4200	53.4200	+16.130%	67	64	-58.180%
2026-05-11	55.7000	55.7000	46.0000	46.0000	-23.866%	24	64	-51.435%
2026-05-08	60.4200	60.4200	60.4200	60.4200	-8.593%	1	34	-63.025%
2026-05-04	66.1000	66.1000	66.1000	66.1000	-1.637%	1	34	-66.203%
2026-04-30	66.4600	67.3000	66.4600	67.2000	+4.186%	11	35	-66.756%
2026-04-29	64.5000	64.5000	64.5000	64.5000	-21.723%	1	30	-65.364%
2026-04-24	82.9000	82.9000	82.4000	82.4000	-6.150%	3	29	-72.888%
2026-04-23	87.4000	87.8000	87.4000	87.8000	+28.645%	3	29	-74.556%
2026-04-10	68.1100	68.2500	68.1100	68.2500	-5.497%	13	26	-67.267%
2026-04-09	72.2200	72.2200	72.2200	72.2200	+1.290%	1	26	-69.067%
2026-04-07	71.3000	71.3000	71.3000	71.3000	-39.267%	1	26	-68.668%
2026-01-29	117.4000	117.4000	117.4000	117.4000	-37.553%	2	25	-80.971%
2026-01-07	188.0000	188.0000	188.0000	188.0000	+16.049%	2	27	-88.117%
2026-01-05	162.0000	162.0000	162.0000	162.0000	-7.238%	5	25	-86.210%
2025-12-29	174.6400	174.6400	174.6400	174.6400	-0.206%	1	25	-87.208%
2025-12-22	175.0000	175.0000	175.0000	175.0000	+7.375%	5	30	-87.234%
2025-12-18	163.5000	163.5000	162.9800	162.9800	+3.697%	12	30	-86.293%
2025-12-15	157.1700	157.1700	157.1700	157.1700	+2.591%	1	31	-85.786%
2025-12-11	153.2000	153.2000	153.2000	153.2000	-11.445%	3	32	-85.418%
2025-11-28	173.0000	173.0000	173.0000	173.0000	+2.719%	5	35	-87.087%
2025-11-10	168.4200	168.4200	168.4200	168.4200	+1.458%	1	40	-86.736%
2025-11-07	166.0000	166.0000	166.0000	166.0000	+11.409%	1	41	-86.542%
2025-11-06	149.0000	149.0000	149.0000	149.0000	-4.524%	1	42	-85.007%
2025-10-24	156.0600	156.0600	156.0600	156.0600	+3.276%	1	43	-85.685%
2025-10-23	142.1000	151.1100	142.1000	151.1100	+0.740%	4	44	-85.216%
2025-10-22	155.0000	156.5000	145.0000	150.0000	+87.032%	10	45	-85.107%
2025-10-17	75.0000	80.2000	75.0000	80.2000	+3.752%	7	51	-72.145%
2025-10-16	77.3000	77.3000	77.3000	77.3000	+1.871%	1	45	-71.100%
2025-10-15	76.5000	76.5000	75.8800	75.8800	+2.541%	12	46	-70.559%
2025-10-10	83.6000	83.6000	74.0000	74.0000	-9.756%	8	34	-69.811%
2025-10-08	79.8400	82.0000	79.8400	82.0000	+0.886%	4	32	-72.756%
2025-10-07	81.2800	81.2800	81.2800	81.2800	-5.488%	1	27	-72.515%
2025-10-03	86.0000	86.0000	86.0000	86.0000	+11.399%	1	27	-74.023%
2025-10-02	77.2000	77.2000	77.2000	77.2000	-1.656%	1	28	-71.062%
2025-10-01	74.7100	78.5000	74.7100	78.5000	+1.356%	2	29	-71.541%
2025-09-25	77.4500	77.4500	77.4500	77.4500	-4.501%	1	27	-71.156%
2025-09-22	81.1000	81.1000	81.1000	81.1000	+4.443%	1	26	-72.454%
2025-09-19	77.6500	77.6500	77.6500	77.6500	+5.217%	1	25	-71.230%
2025-09-17	74.0000	74.0000	73.7100	73.8000	+3.506%	3	24	-69.729%
2025-09-16	73.3000	73.3000	71.3000	71.3000	-3.779%	2	21	-68.668%
2025-09-15	80.0000	80.0000	74.1000	74.1000	-9.634%	2	21	-69.852%
2025-09-10	88.1000	88.1000	82.0000	82.0000	-12.290%	4	19	-72.756%
2025-09-05	93.4900	93.4900	93.4900	93.4900	+22.916%	1	15	-76.104%
2025-09-03	78.0100	78.0100	76.0600	76.0600	-20.605%	2	14	-70.628%
2025-08-25	95.8000	95.8000	95.8000	95.8000	-5.149%	1	12	-76.681%
2025-08-22	101.0000	101.0000	101.0000	101.0000	+0.688%	2	11	-77.881%
2025-08-11	100.3100	100.3100	100.3100	100.3100	-7.803%	1	9	-77.729%
2025-08-04	108.8000	108.8000	108.8000	108.8000	-23.272%	1	8	-79.467%
2025-07-11	141.8000	141.8000	141.8000	141.8000	-13.904%	1	7	-84.245%
2025-05-07	164.8000	164.8000	164.7000	164.7000	+2.330%	2	7	-86.436%
2025-05-02	160.9500	160.9500	160.9500	160.9500	+6.168%	2	6	-86.120%
2025-04-28	151.6000	151.6000	151.6000	151.6000	+2.968%	1	5	-85.264%
2025-04-25	147.2300	147.2300	147.2300	147.2300	+26.922%	2	5	-84.826%
2025-04-21	116.1000	116.1000	116.0000	116.0000	-33.333%	6	4	-80.741%
2025-01-14	174.0000	174.0000	174.0000	174.0000	+3.044%	3	3	-87.161%
2025-01-03	168.8600	168.8600	168.8600	168.8600	+5.551%	2	1	-86.770%
2025-01-02	159.9800	159.9800	159.9800	159.9800	+21.105%	1	1	-86.036%
2024-10-01	132.1000	132.1000	132.1000	132.1000	0.000%	1	1	-83.089%