Dark

ISRG20270115C470
ISRG Jan 15 2027 470.00 Call (ISRG270115C00470000)
option OPRA

EOD

Sep 29, 2026

15.50-8.230%(-1.39)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	15.4200	15.5000	14.9500	15.5000	-8.230%	5	429	0.000%
2026-09-28	15.3000	17.1300	15.3000	16.8900	+36.210%	12	429	-8.230%
2026-09-24	12.4000	12.4000	12.4000	12.4000	+3.333%	1	429	+25.000%
2026-09-23	12.1800	12.1800	12.0000	12.0000	-8.397%	46	428	+29.167%
2026-09-22	13.1000	13.1000	13.1000	13.1000	-0.758%	1	385	+18.321%
2026-09-21	13.2000	13.2000	13.2000	13.2000	+8.197%	1	386	+17.424%
2026-09-18	11.3000	12.2000	11.3000	12.2000	+22.000%	7	386	+27.049%
2026-09-17	8.6000	10.0000	8.6000	10.0000	-2.913%	3	386	+55.000%
2026-09-16	9.6800	10.3000	9.6800	10.3000	+33.766%	8	385	+50.485%
2026-09-15	7.7000	7.7000	7.7000	7.7000	+24.194%	3	378	+101.299%
2026-09-10	6.0000	6.2000	6.0000	6.2000	+21.569%	5	378	+150.000%
2026-09-09	5.1000	5.6500	4.9400	5.1000	-32.895%	37	375	+203.922%
2026-09-03	7.6000	7.6000	7.6000	7.6000	-9.524%	2	346	+103.947%
2026-09-02	9.2000	9.3000	8.4000	8.4000	+16.667%	19	344	+84.524%
2026-09-01	7.2000	7.2000	7.2000	7.2000	-12.195%	2	331	+115.278%
2026-08-28	8.2000	8.2000	8.2000	8.2000	+2.500%	1	329	+89.024%
2026-08-27	8.0000	8.0000	8.0000	8.0000	-17.526%	1	328	+93.750%
2026-08-24	9.8000	9.8000	9.7000	9.7000	-24.806%	5	328	+59.794%
2026-08-07	12.9000	12.9000	12.9000	12.9000	0.000%	3	323	+20.155%
2026-08-06	12.9000	12.9000	12.8000	12.9000	+0.781%	5	320	+20.155%
2026-08-03	12.8000	12.8000	12.8000	12.8000	+56.098%	1	320	+21.094%
2026-07-30	8.2000	8.2000	8.2000	8.2000	-11.828%	1	320	+89.024%
2026-07-29	10.4300	10.5000	9.3000	9.3000	-21.186%	22	333	+66.667%
2026-07-28	12.8000	12.8000	11.8000	11.8000	+15.686%	260	300	+31.356%
2026-07-27	9.8000	10.2000	9.8000	10.2000	+70.000%	2	115	+51.961%
2026-07-23	6.0000	6.0000	6.0000	6.0000	-20.530%	1	116	+158.333%
2026-07-22	7.5500	7.5500	7.5500	7.5500	-23.737%	2	116	+105.298%
2026-07-21	11.2000	11.2000	9.9000	9.9000	+10.862%	2	114	+56.566%
2026-07-20	8.9300	8.9300	8.9300	8.9300	-65.117%	1	114	+73.572%
2026-07-16	25.5000	25.7000	25.5000	25.6000	+40.969%	14	115	-39.453%
2026-07-14	21.0000	21.0000	18.1600	18.1600	-37.379%	7	101	-14.648%
2026-07-13	29.0000	29.0000	29.0000	29.0000	+8.900%	1	99	-46.552%
2026-07-10	26.6300	26.6300	26.6300	26.6300	-32.753%	1	99	-41.795%
2026-07-07	39.6000	39.6000	39.6000	39.6000	+59.677%	1	98	-60.859%
2026-06-30	24.8000	24.8000	24.8000	24.8000	-20.000%	9	99	-37.500%
2026-06-29	31.0000	31.0000	31.0000	31.0000	+8.316%	1	97	-50.000%
2026-06-18	28.6200	28.6200	28.6200	28.6200	-7.379%	1	100	-45.842%
2026-06-11	30.8000	31.0000	30.8000	30.9000	-4.037%	15	100	-49.838%
2026-06-10	32.4000	32.4000	32.2000	32.2000	-16.146%	5	105	-51.863%
2026-06-05	38.4000	38.4000	38.4000	38.4000	+34.737%	1	100	-59.635%
2026-06-03	28.5000	28.5000	28.5000	28.5000	-18.734%	1	100	-45.614%
2026-06-01	34.0000	36.1300	34.0000	35.0700	-5.216%	7	100	-55.803%
2026-05-29	37.0000	37.0000	37.0000	37.0000	-2.632%	1	100	-58.108%
2026-05-28	36.4000	38.1000	36.4000	38.0000	-12.442%	7	100	-59.211%
2026-05-22	43.1000	43.4000	43.1000	43.4000	-0.230%	2	93	-64.286%
2026-05-21	43.5000	43.5000	43.5000	43.5000	+6.880%	1	91	-64.368%
2026-05-18	40.5500	40.7000	40.5500	40.7000	+10.298%	3	91	-61.916%
2026-05-15	38.5000	38.5000	36.9000	36.9000	-2.895%	2	90	-57.995%
2026-05-14	38.3000	38.3000	38.0000	38.0000	-8.764%	3	90	-59.211%
2026-05-12	38.3000	42.3000	38.3000	41.6500	+24.589%	15	93	-62.785%
2026-05-11	36.0000	36.1000	33.4300	33.4300	-29.769%	9	93	-53.634%
2026-05-05	49.2000	49.2000	46.0000	47.6000	-2.058%	10	96	-67.437%
2026-05-04	48.5000	48.6000	48.5000	48.6000	-10.249%	2	91	-68.107%
2026-05-01	54.7000	55.4000	53.5000	54.1500	+4.135%	8	90	-71.376%
2026-04-30	52.1000	52.1000	52.0000	52.0000	+4.000%	28	90	-70.192%
2026-04-29	56.0000	56.0000	50.0000	50.0000	-25.717%	2	66	-69.000%
2026-04-24	67.3100	67.3100	67.3100	67.3100	+23.982%	1	66	-76.972%
2026-04-21	54.2900	54.2900	54.2900	54.2900	-13.853%	2	65	-71.450%
2026-04-14	65.0000	65.0000	63.0200	63.0200	+4.859%	5	65	-75.405%
2026-04-08	64.0000	64.0000	60.1000	60.1000	+5.847%	2	64	-74.210%
2026-04-06	56.7800	56.7800	56.7800	56.7800	-12.377%	1	63	-72.702%
2026-04-01	64.8000	64.8000	64.8000	64.8000	+2.776%	1	63	-76.080%
2026-03-31	63.0500	63.0500	63.0500	63.0500	+7.411%	2	63	-75.416%
2026-03-27	58.7000	58.7000	58.7000	58.7000	-17.090%	2	65	-73.595%
2026-03-25	70.7000	70.8000	70.7000	70.8000	-7.208%	3	64	-78.107%
2026-03-23	76.3000	76.3000	76.3000	76.3000	-0.909%	1	64	-79.685%
2026-03-18	77.0000	77.0000	77.0000	77.0000	+1.664%	1	63	-79.870%
2026-03-06	75.7400	75.7400	75.7400	75.7400	-14.370%	1	62	-79.535%
2026-03-05	88.4500	88.4500	88.4500	88.4500	+6.182%	3	62	-82.476%
2026-02-23	83.3000	83.3000	83.3000	83.3000	+5.443%	1	59	-81.393%
2026-02-13	84.0000	84.0000	79.0000	79.0000	+6.757%	3	61	-80.380%
2026-02-12	74.0000	74.0000	74.0000	74.0000	-1.530%	2	61	-79.054%
2026-02-05	77.8000	77.8000	75.1500	75.1500	-0.595%	9	59	-79.375%
2026-02-04	72.0000	75.6000	72.0000	75.6000	-20.085%	8	51	-79.497%
2026-01-29	94.6000	94.6000	94.6000	94.6000	-9.905%	1	46	-83.615%
2026-01-28	105.0000	105.0000	105.0000	105.0000	-6.375%	1	46	-85.238%
2026-01-26	105.0000	112.1500	105.0000	112.1500	-20.007%	2	46	-86.179%
2026-01-13	140.2000	140.2000	140.2000	140.2000	-2.483%	1	46	-88.944%
2025-12-18	142.5000	143.7700	142.5000	143.7700	+6.702%	2	46	-89.219%
2025-12-11	134.7400	134.7400	134.7400	134.7400	-10.679%	2	44	-88.496%
2025-12-01	150.8500	150.8500	150.8500	150.8500	+12.575%	2	44	-89.725%
2025-11-18	133.0000	134.0000	133.0000	134.0000	-12.987%	7	44	-88.433%
2025-11-10	148.9300	154.0000	148.9300	154.0000	+7.692%	7	44	-89.935%
2025-11-07	143.0000	143.0000	143.0000	143.0000	+17.608%	1	48	-89.161%
2025-10-30	121.5900	121.5900	121.5900	121.5900	-9.525%	1	49	-87.252%
2025-10-24	136.5000	136.5000	134.3900	134.3900	-0.452%	12	50	-88.466%
2025-10-23	135.0000	135.0000	135.0000	135.0000	+13.857%	1	50	-88.519%
2025-10-22	130.8900	137.0000	118.5700	118.5700	+48.584%	43	50	-86.928%
2025-10-21	74.0000	79.8000	74.0000	79.8000	+7.838%	4	89	-80.576%
2025-10-20	72.3000	74.0000	72.3000	74.0000	+5.714%	2	86	-79.054%
2025-10-06	70.0000	70.0000	70.0000	70.0000	+8.865%	1	84	-77.857%
2025-09-29	65.4700	65.4700	64.3000	64.3000	-0.541%	3	85	-75.894%
2025-09-25	64.6500	64.6500	64.6500	64.6500	-3.507%	2	83	-76.025%
2025-09-24	68.9000	68.9000	67.0000	67.0000	+10.016%	2	83	-76.866%
2025-09-16	60.9000	60.9000	60.9000	60.9000	-21.287%	2	81	-74.548%
2025-09-10	77.4700	77.4700	77.3700	77.3700	-1.565%	10	79	-79.966%
2025-09-09	81.1000	81.1000	78.6000	78.6000	-2.360%	17	69	-80.280%
2025-09-08	77.0200	80.5000	76.9700	80.5000	+3.047%	12	72	-80.745%
2025-09-05	78.1200	78.1200	78.1200	78.1200	+24.992%	10	60	-80.159%
2025-09-03	74.2900	74.8900	62.5000	62.5000	-19.511%	29	70	-75.200%
2025-09-02	77.6500	77.6500	77.6500	77.6500	-3.034%	1	46	-80.039%
2025-08-28	80.0800	80.0800	80.0800	80.0800	+1.329%	5	45	-80.644%
2025-08-26	79.0300	79.0300	79.0300	79.0300	-2.432%	5	35	-80.387%
2025-08-25	81.0000	81.0000	81.0000	81.0000	+2.415%	1	35	-80.864%
2025-08-21	79.2500	79.2500	78.4800	79.0900	-9.092%	20	34	-80.402%
2025-08-19	87.0000	87.0000	87.0000	87.0000	-0.571%	1	14	-82.184%
2025-08-15	88.7600	88.7600	87.5000	87.5000	-1.408%	2	13	-82.286%
2025-08-12	87.1400	88.7500	87.1400	88.7500	+6.160%	2	14	-82.535%
2025-08-11	83.1400	83.6000	83.1400	83.6000	-0.358%	3	12	-81.459%
2025-08-08	84.3000	84.3000	83.9000	83.9000	+3.837%	2	10	-81.526%
2025-08-07	80.8000	80.8000	80.8000	80.8000	-12.459%	2	9	-80.817%
2025-08-05	93.5000	93.5000	92.0000	92.3000	+1.429%	5	7	-83.207%
2025-08-04	91.0000	91.0000	91.0000	91.0000	-31.066%	1	5	-82.967%
2025-07-09	132.0100	132.0100	132.0100	132.0100	+7.108%	1	4	-88.258%
2025-04-23	128.4000	128.4000	123.2500	123.2500	+13.198%	13	5	-87.424%
2025-04-22	105.6000	108.8800	105.6000	108.8800	-19.853%	12	17	-85.764%
2025-04-09	135.8500	135.8500	135.8500	135.8500	+31.676%	1	5	-88.590%
2025-04-07	84.1000	103.1700	84.1000	103.1700	-18.119%	2	5	-84.976%
2025-03-27	126.0000	126.0000	126.0000	126.0000	-1.563%	1	3	-87.698%
2025-03-26	128.0000	128.0000	128.0000	128.0000	-5.185%	1	4	-87.891%
2025-03-25	135.0000	135.0000	135.0000	135.0000	+7.527%	1	3	-88.519%
2025-03-12	125.5500	125.5500	125.5500	125.5500	-12.813%	1	2	-87.654%
2024-12-30	144.0000	144.0000	144.0000	144.0000	+5.148%	1	1	-89.236%
2024-11-05	136.9500	136.9500	136.9500	136.9500	+26.806%	1	1	-88.682%
2024-10-15	108.0000	108.0000	108.0000	108.0000	0.000%	1	1	-85.648%