Dark

ISRG20270115C460
ISRG Jan 15 2027 460.00 Call (ISRG270115C00460000)
option OPRA

EOD

Sep 29, 2026

17.10-13.286%(-2.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	17.1000	17.1000	17.1000	17.1000	-13.286%	1	189	0.000%
2026-09-28	19.7200	19.7200	19.7200	19.7200	+32.349%	2	189	-13.286%
2026-09-24	14.9000	14.9000	14.9000	14.9000	-5.696%	2	187	+14.765%
2026-09-21	14.6500	15.8000	14.6500	15.8000	+12.857%	9	189	+8.228%
2026-09-18	13.8000	14.0000	13.8000	14.0000	+33.333%	2	192	+22.143%
2026-09-17	10.5000	10.5000	10.5000	10.5000	-8.854%	1	193	+62.857%
2026-09-16	12.6000	12.6000	11.5200	11.5200	+10.983%	3	193	+48.438%
2026-09-15	10.3800	10.3800	10.3800	10.3800	+15.078%	2	194	+64.740%
2026-09-11	9.0200	9.0200	9.0200	9.0200	+20.750%	2	192	+89.579%
2026-09-10	7.4700	7.4700	7.4700	7.4700	+23.881%	3	192	+128.916%
2026-09-08	6.0300	6.0300	6.0300	6.0300	-26.909%	2	195	+183.582%
2026-09-03	9.0000	9.0000	8.2500	8.2500	-22.897%	3	193	+107.273%
2026-09-02	10.8000	11.2000	10.7000	10.7000	+23.557%	14	193	+59.813%
2026-09-01	10.3500	10.3500	8.3900	8.6600	-5.767%	18	180	+97.460%
2026-08-26	9.1900	9.1900	9.1900	9.1900	-14.512%	1	189	+86.072%
2026-08-24	11.4000	11.4000	10.7500	10.7500	-19.656%	7	190	+59.070%
2026-08-21	13.3800	13.3800	13.3800	13.3800	+13.390%	1	189	+27.803%
2026-08-20	13.0500	13.0500	11.8000	11.8000	-39.175%	3	188	+44.915%
2026-08-19	20.0000	20.0000	19.4000	19.4000	+12.139%	2	188	-11.856%
2026-08-18	17.7000	18.1000	17.2000	17.3000	+10.897%	17	187	-1.156%
2026-08-17	15.6000	15.6000	15.6000	15.6000	-22.388%	1	196	+9.615%
2026-08-13	20.1000	20.1000	20.1000	20.1000	-1.471%	2	197	-14.925%
2026-08-12	20.4000	20.4000	20.4000	20.4000	+0.246%	2	197	-16.176%
2026-08-11	20.0000	20.3500	19.9000	20.3500	+11.690%	4	199	-15.971%
2026-08-10	16.8800	18.2200	16.8800	18.2200	+22.118%	2	197	-6.147%
2026-08-07	14.9200	14.9200	14.9200	14.9200	+0.811%	1	195	+14.611%
2026-08-06	14.6000	14.8000	14.6000	14.8000	+2.778%	4	196	+15.541%
2026-08-03	14.4000	14.4000	14.4000	14.4000	+56.522%	1	194	+18.750%
2026-07-30	9.9400	9.9400	9.2000	9.2000	-14.815%	8	195	+85.870%
2026-07-29	12.4000	12.4000	10.8000	10.8000	-18.858%	9	200	+58.333%
2026-07-28	15.5000	15.5000	13.3100	13.3100	+81.088%	4	201	+28.475%
2026-07-23	7.3500	7.3500	7.3500	7.3500	-13.529%	1	202	+132.653%
2026-07-22	10.4000	10.4000	8.5000	8.5000	-25.439%	11	202	+101.176%
2026-07-21	12.4000	12.4000	11.4000	11.4000	+11.765%	4	197	+50.000%
2026-07-20	10.2000	10.2000	10.2000	10.2000	+3.030%	1	195	+67.647%
2026-07-17	13.5000	13.5000	9.9000	9.9000	-64.516%	16	195	+72.727%
2026-07-16	27.9000	27.9000	27.9000	27.9000	+12.500%	1	190	-38.710%
2026-07-15	24.8000	24.8000	24.8000	24.8000	+16.432%	1	190	-31.048%
2026-07-14	21.8000	21.8000	21.0100	21.3000	-33.438%	3	189	-19.718%
2026-07-13	32.0000	32.0000	32.0000	32.0000	+9.589%	1	186	-46.563%
2026-07-10	33.4000	33.4000	29.0000	29.2000	-11.782%	4	186	-41.438%
2026-07-09	33.5000	33.9000	33.1000	33.1000	-5.671%	8	187	-48.338%
2026-07-08	36.4500	36.4500	34.7900	35.0900	-25.181%	14	185	-51.268%
2026-07-07	46.9000	46.9000	46.9000	46.9000	+7.791%	2	172	-63.539%
2026-07-06	40.0000	43.5100	40.0000	43.5100	+28.728%	2	171	-60.699%
2026-07-02	33.8000	33.8000	33.8000	33.8000	+26.119%	2	171	-49.408%
2026-06-30	28.6200	28.6200	26.8000	26.8000	-11.697%	2	171	-36.194%
2026-06-29	32.9700	32.9700	30.3500	30.3500	+2.881%	6	171	-43.657%
2026-06-26	29.5000	29.5000	29.5000	29.5000	-1.667%	1	166	-42.034%
2026-06-24	30.0000	30.0000	30.0000	30.0000	-3.226%	1	166	-43.000%
2026-06-18	31.0000	31.0000	31.0000	31.0000	+6.092%	9	169	-44.839%
2026-06-17	29.0000	29.2200	29.0000	29.2200	-13.217%	2	169	-41.478%
2026-06-11	34.0000	34.5000	33.6700	33.6700	-5.155%	5	169	-49.213%
2026-06-10	35.5000	35.5000	35.5000	35.5000	-17.288%	3	167	-51.831%
2026-06-09	42.9200	42.9200	42.9200	42.9200	+5.975%	3	164	-60.158%
2026-06-05	42.4000	42.4000	40.5000	40.5000	+4.381%	2	166	-57.778%
2026-06-04	39.1100	39.1100	38.8000	38.8000	+22.013%	5	167	-55.928%
2026-06-03	31.8000	31.8000	31.8000	31.8000	-1.822%	1	171	-46.226%
2026-06-02	35.8000	35.8000	32.3900	32.3900	-10.722%	5	171	-47.206%
2026-06-01	39.3000	39.3000	36.2800	36.2800	-10.860%	37	168	-52.867%
2026-05-29	40.7000	40.7000	40.7000	40.7000	-4.460%	1	150	-57.985%
2026-05-28	42.0000	42.9400	42.0000	42.6000	+6.820%	124	149	-59.859%
2026-05-27	39.6700	39.8800	39.6700	39.8800	-26.556%	2	94	-57.121%
2026-05-20	53.5000	54.3000	53.5000	54.3000	+24.399%	3	93	-68.508%
2026-05-18	43.6500	43.6500	43.6500	43.6500	+9.673%	2	92	-60.825%
2026-05-15	40.0400	40.3000	39.8000	39.8000	-4.212%	4	92	-57.035%
2026-05-14	45.9200	45.9200	41.5500	41.5500	-7.667%	3	92	-58.845%
2026-05-13	45.0000	45.0000	45.0000	45.0000	+1.283%	1	90	-62.000%
2026-05-12	41.9000	44.4300	41.3000	44.4300	+15.403%	10	90	-61.512%
2026-05-11	41.6000	41.6000	36.9400	38.5000	-25.676%	6	90	-55.584%
2026-05-08	52.0000	52.5000	49.9000	51.8000	-7.483%	12	96	-66.988%
2026-05-07	57.0000	59.1400	55.9900	55.9900	+4.439%	13	104	-69.459%
2026-05-06	52.4300	53.6100	52.4300	53.6100	+6.985%	2	97	-68.103%
2026-05-05	56.0000	56.0000	50.1100	50.1100	-16.483%	6	97	-65.875%
2026-05-01	58.4600	60.0000	58.4600	60.0000	+5.263%	3	91	-71.500%
2026-04-30	56.9000	57.0000	56.2000	57.0000	+7.547%	26	91	-70.000%
2026-04-29	56.0000	56.4000	53.0000	53.0000	-16.535%	10	81	-67.736%
2026-04-28	63.5000	63.5000	63.5000	63.5000	-10.500%	2	74	-73.071%
2026-04-24	70.9500	70.9500	70.9500	70.9500	-10.518%	2	72	-75.899%
2026-04-23	76.1000	79.2900	76.1000	79.2900	+29.962%	5	72	-78.434%
2026-04-21	61.5000	61.5000	61.0000	61.0100	+1.110%	10	64	-71.972%
2026-04-16	64.0000	64.0000	60.3400	60.3400	-0.593%	3	64	-71.661%
2026-04-13	59.1000	60.7000	58.9000	60.7000	-4.334%	15	62	-71.829%
2026-04-09	63.6000	63.7500	63.4500	63.4500	-9.357%	8	57	-73.050%
2026-04-01	70.0000	70.0000	70.0000	70.0000	+8.865%	1	54	-75.571%
2026-03-27	64.3000	64.3000	64.3000	64.3000	-17.139%	1	53	-73.406%
2026-03-26	77.6000	77.6000	77.6000	77.6000	-0.640%	1	52	-77.964%
2026-03-24	78.1000	78.1000	78.1000	78.1000	-0.128%	1	52	-78.105%
2026-03-13	78.2000	78.2000	78.2000	78.2000	-1.387%	1	52	-78.133%
2026-03-12	79.3000	79.3000	79.3000	79.3000	-5.819%	2	52	-78.436%
2026-02-05	84.2000	84.2000	84.2000	84.2000	+7.949%	4	52	-79.691%
2026-02-04	78.0000	78.0000	78.0000	78.0000	-16.057%	1	52	-78.077%
2026-02-02	95.7000	95.7000	92.9200	92.9200	-19.897%	2	51	-81.597%
2026-01-21	116.0000	116.0000	116.0000	116.0000	-22.667%	1	50	-85.259%
2026-01-13	150.0000	150.0000	150.0000	150.0000	-8.648%	5	51	-88.600%
2026-01-09	164.2000	164.2000	164.2000	164.2000	+3.924%	1	46	-89.586%
2025-12-19	158.0000	158.0000	158.0000	158.0000	-2.131%	1	46	-89.177%
2025-11-25	161.4500	161.4500	161.4400	161.4400	-3.572%	2	47	-89.408%
2025-11-12	167.4200	167.4200	167.4200	167.4200	+31.827%	1	48	-89.786%
2025-11-03	127.0000	127.0000	127.0000	127.0000	-0.975%	1	49	-86.535%
2025-10-31	128.2500	128.2500	128.2500	128.2500	-5.490%	1	49	-86.667%
2025-10-29	136.0000	136.0000	132.5000	135.7000	-4.571%	3	50	-87.399%
2025-10-27	140.9000	142.2000	140.9000	142.2000	+3.796%	2	51	-87.975%
2025-10-23	137.0000	137.0000	137.0000	137.0000	-1.083%	10	51	-87.518%
2025-10-22	134.0000	138.5000	134.0000	138.5000	+64.685%	2	53	-87.653%
2025-10-21	83.9000	84.5000	83.0000	84.1000	+5.125%	4	55	-79.667%
2025-10-20	79.3300	80.0000	79.3300	80.0000	+10.957%	3	52	-78.625%
2025-10-17	72.1000	72.1000	72.1000	72.1000	+7.853%	1	49	-76.283%
2025-10-15	67.5000	67.5000	66.8500	66.8500	+2.531%	2	48	-74.420%
2025-10-10	66.8000	66.8000	64.8000	65.2000	-9.066%	6	47	-73.773%
2025-10-07	72.0000	72.0000	71.7000	71.7000	-6.152%	5	42	-76.151%
2025-10-06	79.0000	79.0000	76.4000	76.4000	+12.320%	11	42	-77.618%
2025-10-01	68.1700	68.1700	68.0200	68.0200	+0.562%	2	31	-74.860%
2025-09-25	67.6400	67.6400	67.6400	67.6400	+6.520%	1	33	-74.719%
2025-09-18	63.5000	63.5000	63.5000	63.5000	+1.763%	1	33	-73.071%
2025-09-16	62.4000	62.4000	62.4000	62.4000	-4.878%	3	32	-72.596%
2025-09-15	66.0000	66.0000	65.0000	65.6000	-11.471%	6	32	-73.933%
2025-09-12	74.1000	74.1000	74.1000	74.1000	-5.000%	2	26	-76.923%
2025-09-11	79.3000	80.7000	78.0000	78.0000	+5.691%	10	26	-78.077%
2025-09-10	77.5000	78.2000	73.8000	73.8000	-11.617%	3	16	-76.829%
2025-09-09	83.5000	83.5000	83.5000	83.5000	-0.477%	1	13	-79.521%
2025-09-05	83.5000	83.9000	83.5000	83.9000	+14.932%	4	13	-79.619%
2025-09-04	73.0000	73.0000	73.0000	73.0000	+10.606%	1	16	-76.575%
2025-09-03	80.0000	80.0000	66.0000	66.0000	-21.335%	11	17	-74.091%
2025-08-26	83.9000	83.9000	83.9000	83.9000	-2.476%	1	10	-79.619%
2025-08-07	86.0300	86.0300	86.0300	86.0300	-23.665%	2	10	-80.123%
2025-07-23	112.7000	112.7000	112.7000	112.7000	-10.185%	1	10	-84.827%
2025-07-18	125.4800	125.4800	125.4800	125.4800	-7.361%	1	9	-86.372%
2025-07-10	135.4500	135.4500	135.4500	135.4500	-5.213%	1	10	-87.375%
2025-07-08	142.9000	142.9000	142.9000	142.9000	-5.333%	1	10	-88.034%
2025-07-03	150.9500	150.9500	150.9500	150.9500	-4.462%	1	10	-88.672%
2025-06-02	158.0000	158.0000	158.0000	158.0000	+16.769%	1	10	-89.177%
2025-04-25	135.3100	135.3100	135.3100	135.3100	+4.341%	2	9	-87.362%
2025-04-24	129.6800	129.6800	129.6800	129.6800	+20.689%	1	9	-86.814%
2025-04-09	107.4500	107.4500	107.4500	107.4500	+1.810%	1	8	-84.086%
2025-04-07	105.5400	105.5400	105.5400	105.5400	+2.416%	1	8	-83.798%
2025-04-04	106.5900	106.5900	102.0000	103.0500	-8.805%	6	8	-83.406%
2025-03-10	113.0000	113.0000	113.0000	113.0000	-35.576%	1	8	-84.867%
2025-02-25	175.4000	175.4000	175.4000	175.4000	+7.443%	1	8	-90.251%
2024-12-09	163.2500	163.2500	163.2500	163.2500	-1.001%	2	8	-89.525%
2024-11-14	164.9000	164.9000	164.9000	164.9000	+3.063%	2	9	-89.630%
2024-11-11	160.0000	160.0000	160.0000	160.0000	+10.117%	6	7	-89.313%
2024-10-21	145.3000	145.3000	145.3000	145.3000	0.000%	1	1	-88.231%