Dark

ISRG20270115C450
ISRG Jan 15 2027 450.00 Call (ISRG270115C00450000)
option OPRA

EOD

Jul 30, 2026

11.50-8.000%(-1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	11.5000	11.5000	11.5000	11.5000	-8.000%	1	265	0.000%
2026-07-29	12.5000	12.5000	12.5000	12.5000	-3.101%	5	265	-8.000%
2026-07-27	11.0000	12.9000	11.0000	12.9000	+61.250%	14	270	-10.853%
2026-07-24	9.3500	9.3500	8.0000	8.0000	-8.780%	7	259	+43.750%
2026-07-23	8.5000	8.7700	8.5000	8.7700	-12.300%	14	262	+31.129%
2026-07-22	12.8300	12.8300	10.0000	10.0000	-16.667%	12	252	+15.000%
2026-07-20	13.0000	13.0000	10.8000	12.0000	+7.143%	7	241	-4.167%
2026-07-17	14.7000	15.1900	11.0000	11.2000	-61.111%	24	243	+2.679%
2026-07-16	30.0000	32.6000	28.8000	28.8000	+8.679%	4	232	-60.069%
2026-07-15	23.3200	27.9200	23.3200	26.5000	+13.393%	9	232	-56.604%
2026-07-14	26.0000	26.0000	23.3700	23.3700	-28.837%	24	230	-50.792%
2026-07-10	34.7000	34.7000	32.8000	32.8400	-10.027%	6	208	-64.982%
2026-07-09	36.3300	37.0000	36.3300	36.5000	-8.084%	5	206	-68.493%
2026-07-08	42.0100	42.0100	38.8000	39.7100	-10.744%	3	205	-71.040%
2026-07-07	45.9000	45.9000	44.4900	44.4900	-12.162%	2	203	-74.151%
2026-07-06	42.0000	50.6500	42.0000	50.6500	+17.517%	7	204	-77.295%
2026-07-02	36.8000	43.1000	36.8000	43.1000	+35.535%	16	203	-73.318%
2026-07-01	32.5000	32.7200	31.8000	31.8000	+2.581%	3	203	-63.836%
2026-06-30	31.0000	31.0000	31.0000	31.0000	-5.344%	1	203	-62.903%
2026-06-22	32.7500	32.7500	32.7500	32.7500	-3.676%	1	203	-64.885%
2026-06-18	34.0000	34.0000	34.0000	34.0000	+6.250%	1	201	-66.176%
2026-06-17	37.5300	37.5300	32.0000	32.0000	-20.000%	5	201	-64.063%
2026-06-16	40.8100	41.1500	40.0000	40.0000	+15.274%	10	201	-71.250%
2026-06-12	35.5000	35.6000	34.7000	34.7000	-8.201%	9	204	-66.859%
2026-06-11	37.1000	37.8000	37.1000	37.8000	-5.500%	4	206	-69.577%
2026-06-10	39.9000	40.0000	39.9000	40.0000	-6.977%	2	204	-71.250%
2026-06-08	44.3000	44.3000	43.0000	43.0000	-5.077%	17	202	-73.256%
2026-06-05	44.9900	45.3000	44.9900	45.3000	+5.275%	8	202	-74.614%
2026-06-04	44.0000	47.0000	41.4400	43.0300	+20.871%	87	201	-73.274%
2026-06-03	35.0000	35.6000	35.0000	35.6000	+0.565%	2	129	-67.697%
2026-06-02	36.1000	36.1100	35.4000	35.4000	-11.500%	3	130	-67.514%
2026-06-01	41.0000	41.0000	40.0000	40.0000	-10.615%	3	128	-71.250%
2026-05-29	44.7000	44.8000	44.4000	44.7500	-2.505%	25	126	-74.302%
2026-05-28	45.9200	46.0000	45.5000	45.9000	+7.243%	125	127	-74.946%
2026-05-27	42.9000	42.9000	42.8000	42.8000	-16.732%	4	98	-73.131%
2026-05-26	50.4000	51.4000	50.4000	51.4000	-2.836%	5	100	-77.626%
2026-05-22	52.9000	52.9000	52.9000	52.9000	+3.725%	2	98	-78.261%
2026-05-21	51.0000	51.0000	51.0000	51.0000	-12.069%	1	100	-77.451%
2026-05-20	58.0000	58.0000	58.0000	58.0000	+4.636%	1	100	-80.172%
2026-05-19	54.9000	55.5000	54.9000	55.4300	+4.585%	25	91	-79.253%
2026-05-18	47.8800	53.2000	47.8800	53.0000	+23.256%	4	91	-78.302%
2026-05-15	44.2000	45.6800	43.0000	43.0000	-12.903%	3	91	-73.256%
2026-05-14	49.3400	49.7700	49.3400	49.3700	+0.244%	7	94	-76.707%
2026-05-13	49.2500	49.2500	49.2500	49.2500	+12.959%	2	96	-76.650%
2026-05-12	43.6000	43.6000	43.6000	43.6000	+5.060%	1	96	-73.624%
2026-05-11	52.0000	52.0000	41.4200	41.5000	-31.967%	44	96	-72.289%
2026-05-07	62.6100	62.6100	61.0000	61.0000	+5.500%	4	107	-81.148%
2026-05-06	55.7000	57.8200	55.7000	57.8200	+0.208%	24	105	-80.111%
2026-05-04	58.1000	58.5000	57.7000	57.7000	-8.703%	13	97	-80.069%
2026-05-01	63.2000	63.2000	63.2000	63.2000	+2.431%	3	84	-81.804%
2026-04-30	59.0000	61.9000	59.0000	61.7000	+2.051%	9	84	-81.361%
2026-04-29	65.0000	65.0000	58.6000	60.4600	-10.957%	14	80	-80.979%
2026-04-28	67.9000	67.9000	67.9000	67.9000	-9.164%	1	71	-83.063%
2026-04-27	74.7500	74.7500	74.7500	74.7500	-5.690%	1	70	-84.615%
2026-04-24	76.0000	80.7000	72.5000	79.2600	+2.073%	10	69	-85.491%
2026-04-23	77.6500	77.6500	77.6500	77.6500	-9.552%	1	71	-85.190%
2026-04-22	72.0000	85.8500	72.0000	85.8500	+34.372%	8	71	-86.605%
2026-04-21	69.6000	71.7400	63.8900	63.8900	-13.674%	12	66	-82.000%
2026-04-20	74.0100	74.0100	74.0100	74.0100	-4.132%	1	66	-84.462%
2026-04-17	77.2000	77.2000	77.2000	77.2000	+5.034%	3	65	-85.104%
2026-04-14	73.5000	73.5000	73.5000	73.5000	+17.188%	1	65	-84.354%
2026-04-10	63.0200	63.0500	62.6500	62.7200	-7.765%	20	65	-81.665%
2026-04-09	68.0000	68.0000	68.0000	68.0000	-11.111%	1	79	-83.088%
2026-04-08	76.5000	76.5000	76.5000	76.5000	+18.918%	1	79	-84.967%
2026-04-07	64.5000	65.5000	64.3300	64.3300	-7.064%	3	78	-82.123%
2026-03-27	69.2200	69.2200	69.2200	69.2200	-15.791%	1	78	-83.386%
2026-03-25	80.9000	82.2000	80.9000	82.2000	-11.058%	2	78	-86.010%
2026-03-17	97.6800	97.6800	92.4200	92.4200	+1.017%	3	78	-87.557%
2026-03-16	91.4900	91.4900	91.4900	91.4900	-8.050%	1	78	-87.430%
2026-03-05	99.5000	99.5000	99.5000	99.5000	+6.760%	3	78	-88.442%
2026-03-03	93.2000	93.2000	93.2000	93.2000	-2.510%	1	78	-87.661%
2026-02-11	95.6000	95.6000	95.6000	95.6000	+4.882%	1	78	-87.971%
2026-02-06	92.4400	92.4400	91.1500	91.1500	-6.704%	4	78	-87.383%
2026-02-03	99.6000	99.6000	97.7000	97.7000	-6.952%	4	74	-88.229%
2026-01-30	105.0000	105.0000	105.0000	105.0000	-2.966%	1	73	-89.048%
2026-01-29	108.2100	108.2100	108.2100	108.2100	-10.570%	5	73	-89.373%
2026-01-28	121.0000	121.0000	121.0000	121.0000	-3.968%	1	74	-90.496%
2026-01-26	126.0000	126.0000	126.0000	126.0000	+0.398%	2	74	-90.873%
2026-01-14	125.5000	125.5000	125.5000	125.5000	-16.333%	1	74	-90.837%
2026-01-13	150.0000	150.0000	150.0000	150.0000	-8.133%	2	75	-92.333%
2026-01-12	163.2800	163.2800	163.2800	163.2800	-5.890%	2	75	-92.957%
2026-01-08	173.5000	173.5000	173.5000	173.5000	+5.152%	1	75	-93.372%
2026-01-06	165.0000	165.0000	165.0000	165.0000	+5.939%	1	75	-93.030%
2026-01-05	155.7500	155.7500	155.7500	155.7500	+1.964%	1	75	-92.616%
2026-01-02	152.7500	152.7500	152.7500	152.7500	-9.930%	1	75	-92.471%
2025-12-26	169.5900	169.5900	169.5900	169.5900	+5.440%	1	75	-93.219%
2025-12-19	160.8400	160.8400	160.8400	160.8400	+3.368%	1	75	-92.850%
2025-12-18	155.6000	155.6000	155.6000	155.6000	+2.234%	17	76	-92.609%
2025-12-15	150.3000	152.2000	150.3000	152.2000	+10.370%	3	76	-92.444%
2025-12-12	138.0000	138.0000	137.9000	137.9000	-16.928%	2	76	-91.661%
2025-12-05	166.0000	166.0000	166.0000	166.0000	+1.591%	1	77	-93.072%
2025-12-02	163.8000	163.8000	163.4000	163.4000	+2.125%	2	78	-92.962%
2025-11-21	153.4700	160.0000	153.4700	160.0000	-5.325%	2	78	-92.813%
2025-11-20	169.0000	169.0000	169.0000	169.0000	+18.596%	1	79	-93.195%
2025-11-18	142.5000	142.5000	142.5000	142.5000	-7.166%	1	80	-91.930%
2025-11-14	151.6000	155.8600	151.6000	153.5000	-5.770%	3	81	-92.508%
2025-11-13	162.9000	162.9000	162.9000	162.9000	-5.947%	1	83	-92.940%
2025-11-11	172.0000	173.3000	172.0000	173.2000	+5.610%	13	94	-93.360%
2025-11-10	163.8800	164.0000	163.8800	164.0000	+3.145%	3	94	-92.988%
2025-11-07	159.0000	159.0000	159.0000	159.0000	+6.855%	1	95	-92.767%
2025-11-05	140.6000	148.8000	140.6000	148.8000	+8.297%	5	95	-92.272%
2025-10-31	137.4000	137.4000	137.4000	137.4000	-0.435%	1	96	-91.630%
2025-10-30	138.0000	138.0000	138.0000	138.0000	-3.090%	1	97	-91.667%
2025-10-29	142.4000	142.4000	142.4000	142.4000	-1.111%	1	98	-91.924%
2025-10-28	144.0000	144.0000	144.0000	144.0000	-3.252%	1	97	-92.014%
2025-10-27	146.3000	150.1300	146.3000	148.8400	+2.861%	4	94	-92.274%
2025-10-24	144.7000	144.7000	144.7000	144.7000	-3.533%	1	94	-92.053%
2025-10-23	140.0000	150.0000	140.0000	150.0000	+12.782%	8	94	-92.333%
2025-10-22	145.0000	150.0000	130.0000	133.0000	+53.739%	33	99	-91.353%
2025-10-21	87.8000	87.8000	86.5100	86.5100	+1.776%	2	119	-86.707%
2025-10-20	85.2000	87.0000	84.5000	85.0000	+7.283%	6	119	-86.471%
2025-10-17	71.7000	79.2300	71.7000	79.2300	+12.863%	9	116	-85.485%
2025-10-15	72.0000	72.0000	68.8500	70.2000	-5.135%	11	121	-83.618%
2025-10-14	69.5000	74.0000	69.5000	74.0000	+3.395%	4	116	-84.459%
2025-10-13	72.0000	73.4000	71.5000	71.5700	+2.830%	20	114	-83.932%
2025-10-10	74.3300	74.3300	69.6000	69.6000	-9.138%	7	100	-83.477%
2025-10-09	76.6000	76.6000	76.6000	76.6000	-4.250%	1	95	-84.987%
2025-10-08	80.0000	80.0000	80.0000	80.0000	+8.651%	2	94	-85.625%
2025-10-07	76.3000	76.9000	73.6300	73.6300	-7.349%	4	92	-84.381%
2025-10-06	85.0000	85.0000	79.4700	79.4700	-2.010%	3	92	-85.529%
2025-10-03	82.5000	83.9700	81.1000	81.1000	+11.172%	6	89	-85.820%
2025-10-02	69.4600	73.1300	69.4600	72.9500	+5.817%	3	84	-84.236%
2025-10-01	70.2000	70.2000	68.9400	68.9400	-10.094%	2	82	-83.319%
2025-09-30	76.6800	76.6800	76.6800	76.6800	+5.041%	1	80	-85.003%
2025-09-26	73.0000	73.0000	73.0000	73.0000	+1.389%	1	79	-84.247%
2025-09-25	72.0000	72.0000	72.0000	72.0000	-5.759%	1	78	-84.028%
2025-09-24	77.9800	77.9800	76.4000	76.4000	-5.211%	2	77	-84.948%
2025-09-23	80.6000	80.6000	80.6000	80.6000	+8.993%	2	76	-85.732%
2025-09-22	73.9500	73.9500	73.9500	73.9500	+6.403%	1	74	-84.449%
2025-09-18	69.5000	69.5000	69.5000	69.5000	+1.608%	1	74	-83.453%
2025-09-16	68.4000	68.4000	68.4000	68.4000	-1.795%	1	73	-83.187%
2025-09-15	75.0000	75.0000	69.6500	69.6500	-12.938%	19	72	-83.489%
2025-09-12	79.0000	80.0000	79.0000	80.0000	-2.854%	4	54	-85.625%
2025-09-11	82.3500	82.3500	82.3500	82.3500	+2.937%	2	50	-86.035%
2025-09-10	80.0000	80.0000	80.0000	80.0000	-9.859%	2	52	-85.625%
2025-09-05	87.8000	88.7500	87.8000	88.7500	+19.884%	3	50	-87.042%
2025-09-04	74.3500	74.3500	74.0300	74.0300	+3.106%	3	52	-84.466%
2025-09-03	83.7000	83.7000	71.8000	71.8000	-21.573%	15	49	-83.983%
2025-08-28	91.5500	91.5500	91.5500	91.5500	-7.338%	1	39	-87.439%
2025-08-22	97.5000	98.8000	97.5000	98.8000	+0.254%	4	38	-88.360%
2025-08-15	98.5500	98.5500	98.5500	98.5500	-4.783%	5	35	-88.331%
2025-08-05	103.6000	103.6000	103.5000	103.5000	-12.288%	2	30	-88.889%
2025-07-30	118.0000	118.0000	118.0000	118.0000	-25.103%	2	31	-90.254%
2025-07-03	157.5500	157.5500	157.5500	157.5500	+2.572%	1	32	-92.701%
2025-07-02	153.6000	153.6000	153.6000	153.6000	+13.694%	4	32	-92.513%
2025-06-13	135.1000	135.1000	135.1000	135.1000	-22.623%	2	32	-91.488%
2025-06-04	174.6000	174.6000	174.6000	174.6000	+6.043%	1	32	-93.414%
2025-06-02	164.6500	164.6500	164.6500	164.6500	+0.091%	1	32	-93.015%
2025-05-22	164.5000	164.5000	164.5000	164.5000	-6.481%	1	31	-93.009%
2025-05-16	175.9000	175.9000	175.9000	175.9000	+63.173%	2	30	-93.462%
2025-04-09	105.8000	107.8000	105.8000	107.8000	-19.792%	2	30	-89.332%
2025-03-28	134.4000	134.4000	134.4000	134.4000	+8.387%	2	29	-91.443%
2025-03-18	124.0000	124.0000	124.0000	124.0000	+5.174%	5	28	-90.726%
2025-03-17	117.9000	117.9000	117.9000	117.9000	+0.623%	1	23	-90.246%
2025-03-14	114.3000	117.1700	114.3000	117.1700	-5.493%	10	23	-90.185%
2025-03-10	125.2900	125.2900	123.9800	123.9800	-12.071%	2	28	-90.724%
2025-03-07	150.0000	150.0000	141.0000	141.0000	-26.101%	6	29	-91.844%
2025-02-25	189.0500	190.8000	189.0500	190.8000	-13.704%	9	23	-93.973%
2025-02-20	222.8300	222.8300	221.1000	221.1000	-2.535%	2	23	-94.799%
2025-01-23	227.1800	227.1800	226.8500	226.8500	+11.256%	3	21	-94.931%
2025-01-15	203.9000	203.9000	203.9000	203.9000	+22.096%	1	21	-94.360%
2025-01-14	167.0000	167.0000	167.0000	167.0000	+3.759%	1	21	-93.114%
2025-01-07	160.9500	160.9500	160.9500	160.9500	+4.276%	1	20	-92.855%
2025-01-02	154.3500	154.3500	154.3500	154.3500	-5.901%	1	19	-92.549%
2024-12-24	164.0300	164.0300	164.0300	164.0300	+2.519%	1	19	-92.989%
2024-12-18	160.0000	160.0000	160.0000	160.0000	-9.390%	2	19	-92.813%
2024-12-06	175.7500	176.5800	175.4600	176.5800	+0.409%	6	18	-93.487%
2024-11-22	175.8600	175.8600	175.8600	175.8600	+5.552%	2	18	-93.461%
2024-11-20	166.6100	166.6100	166.6100	166.6100	+8.810%	2	18	-93.098%
2024-11-07	153.1200	153.1200	153.1200	153.1200	+3.529%	3	16	-92.490%
2024-10-22	147.9000	147.9000	147.9000	147.9000	+24.495%	7	13	-92.224%
2024-10-15	118.8000	118.8000	118.8000	118.8000	0.000%	6	6	-90.320%