Dark

ISRG20270115C480
ISRG Jan 15 2027 480.00 Call (ISRG270115C00480000)
option OPRA

EOD

Sep 29, 2026

12.10-14.789%(-2.10)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.9000	12.9000	12.1000	12.1000	-14.789%	30	399	0.000%
2026-09-28	12.9000	14.2000	12.9000	14.2000	+28.740%	14	377	-14.789%
2026-09-24	9.6500	11.0300	9.6500	11.0300	+9.208%	7	374	+9.701%
2026-09-23	10.1000	10.1000	10.1000	10.1000	-12.174%	1	375	+19.802%
2026-09-22	11.6000	11.6000	11.0000	11.5000	-0.862%	4	376	+5.217%
2026-09-21	9.9000	12.2000	9.9000	11.6000	+127.451%	16	380	+4.310%
2026-09-10	5.2000	5.2000	5.1000	5.1000	+13.333%	4	374	+137.255%
2026-09-08	4.5000	4.5000	4.5000	4.5000	-25.000%	1	378	+168.889%
2026-09-01	6.0000	6.0000	6.0000	6.0000	-14.040%	5	377	+101.667%
2026-08-28	6.9800	6.9800	6.9800	6.9800	-15.904%	1	377	+73.352%
2026-08-24	8.3000	8.4000	8.3000	8.3000	-39.105%	14	377	+45.783%
2026-08-20	13.6300	13.6300	13.6300	13.6300	-10.506%	1	371	-11.225%
2026-08-19	13.1000	16.0000	13.1000	15.2300	+5.764%	7	371	-20.552%
2026-08-11	14.4000	14.4000	14.4000	14.4000	+33.333%	1	373	-15.972%
2026-08-07	11.2000	11.2000	10.8000	10.8000	+7.143%	2	374	+12.037%
2026-08-03	9.7000	10.0800	9.7000	10.0800	+41.972%	2	372	+20.040%
2026-07-30	7.1000	7.1000	7.1000	7.1000	-11.250%	2	370	+70.423%
2026-07-29	9.1000	9.1000	8.0000	8.0000	-9.297%	3	372	+51.250%
2026-07-27	8.5000	8.8200	8.5000	8.8200	+48.235%	2	374	+37.188%
2026-07-23	5.9500	5.9500	5.9500	5.9500	-7.031%	1	374	+103.361%
2026-07-22	7.9000	8.0000	6.4000	6.4000	-12.329%	263	374	+89.063%
2026-07-20	7.0000	7.3000	7.0000	7.3000	-5.195%	26	118	+65.753%
2026-07-17	10.0000	10.0000	7.3000	7.7000	-59.896%	6	108	+57.143%
2026-07-15	20.2000	20.2000	19.2000	19.2000	+14.970%	2	108	-36.979%
2026-07-14	19.5000	19.5000	15.9000	16.7000	-58.887%	5	107	-27.545%
2026-07-07	40.6600	40.6600	40.6200	40.6200	+6.726%	2	107	-70.212%
2026-07-06	38.6500	38.6500	38.0600	38.0600	+19.310%	3	107	-68.208%
2026-07-02	32.1000	32.1000	31.9000	31.9000	+37.204%	12	105	-62.069%
2026-06-22	23.2500	23.2500	23.2500	23.2500	-12.594%	1	105	-47.957%
2026-06-18	26.6000	26.6000	26.6000	26.6000	+10.145%	1	104	-54.511%
2026-06-17	25.0000	25.0100	24.1500	24.1500	-17.010%	12	104	-49.896%
2026-06-15	29.1000	29.1000	29.1000	29.1000	+8.989%	1	104	-58.419%
2026-06-12	26.8900	26.8900	26.7000	26.7000	-3.957%	2	105	-54.682%
2026-06-11	28.3000	28.3000	27.8000	27.8000	-10.496%	3	104	-56.475%
2026-06-10	31.0600	31.0600	31.0600	31.0600	-9.578%	1	103	-61.043%
2026-06-05	34.0000	35.3000	34.0000	34.3500	+2.537%	5	103	-64.774%
2026-06-04	33.2500	33.5000	33.2500	33.5000	+24.535%	2	104	-63.881%
2026-06-03	26.9000	26.9000	26.9000	26.9000	0.000%	1	104	-55.019%
2026-06-02	26.3500	26.9000	26.3500	26.9000	-18.485%	3	104	-55.019%
2026-06-01	33.0000	33.0000	33.0000	33.0000	-5.714%	1	103	-63.333%
2026-05-29	34.2000	35.0000	34.2000	35.0000	+0.287%	3	103	-65.429%
2026-05-28	34.9000	34.9000	34.9000	34.9000	-0.993%	1	103	-65.330%
2026-05-27	37.0000	37.0000	35.2500	35.2500	-12.095%	3	102	-65.674%
2026-05-26	39.3800	41.0300	39.3800	40.1000	+1.263%	12	100	-69.825%
2026-05-22	40.6000	40.6000	39.6000	39.6000	+0.508%	3	104	-69.444%
2026-05-21	40.2000	40.2000	39.4000	39.4000	-6.856%	2	101	-69.289%
2026-05-19	42.3000	42.3000	42.3000	42.3000	+22.609%	1	101	-71.395%
2026-05-15	35.1000	35.1000	34.5000	34.5000	-1.569%	2	99	-64.928%
2026-05-14	36.3500	36.3500	34.8000	35.0500	-7.520%	4	97	-65.478%
2026-05-13	36.6000	38.1000	36.6000	37.9000	+3.354%	5	98	-68.074%
2026-05-12	32.7000	38.3000	32.7000	36.6700	+16.709%	153	98	-67.003%
2026-05-11	31.4200	31.4200	31.4200	31.4200	-35.615%	1	98	-61.489%
2026-05-07	48.6000	48.8000	48.6000	48.8000	+13.488%	3	82	-75.205%
2026-05-06	42.2900	43.0000	42.2900	43.0000	-7.288%	3	83	-71.860%
2026-05-05	46.3800	46.3800	46.3800	46.3800	-3.975%	1	82	-73.911%
2026-05-01	48.3000	48.3000	48.3000	48.3000	+1.684%	3	81	-74.948%
2026-04-30	47.7000	47.7000	45.5000	47.5000	+4.167%	12	81	-74.526%
2026-04-29	45.6000	45.6000	45.6000	45.6000	-22.317%	1	79	-73.465%
2026-04-27	59.8000	59.8000	58.7000	58.7000	-5.794%	7	78	-79.387%
2026-04-24	59.5000	62.3100	59.5000	62.3100	-1.001%	2	78	-80.581%
2026-04-23	64.5000	64.5000	62.3000	62.9400	-2.825%	6	77	-80.775%
2026-04-22	62.9000	69.0000	62.9000	64.7700	+27.000%	10	73	-81.319%
2026-04-21	55.7000	55.7000	51.0000	51.0000	-15.702%	2	72	-76.275%
2026-04-17	61.0000	61.0000	60.5000	60.5000	+14.367%	2	72	-80.000%
2026-04-16	52.9000	52.9000	52.9000	52.9000	-7.193%	1	70	-77.127%
2026-04-08	57.0000	57.0000	57.0000	57.0000	+4.396%	1	70	-78.772%
2026-03-31	54.6000	54.6000	54.6000	54.6000	-16.386%	5	69	-77.839%
2026-03-25	65.2000	65.3000	65.2000	65.3000	-2.392%	15	69	-81.470%
2026-03-24	66.9000	66.9000	66.9000	66.9000	-6.564%	4	54	-81.913%
2026-03-18	71.6000	71.6000	71.6000	71.6000	+5.294%	3	54	-83.101%
2026-03-13	70.3000	70.3000	68.0000	68.0000	-21.315%	3	51	-82.206%
2026-02-26	86.4200	86.4200	86.4200	86.4200	+0.582%	1	51	-85.999%
2026-02-25	85.9200	85.9200	85.9200	85.9200	+11.962%	1	52	-85.917%
2026-02-23	82.0000	82.0000	76.7400	76.7400	-7.831%	2	52	-84.232%
2026-02-18	86.0000	86.0000	83.2600	83.2600	+5.140%	3	53	-85.467%
2026-02-11	79.1900	79.1900	79.1900	79.1900	+3.381%	1	51	-84.720%
2026-02-06	76.6000	76.6000	76.6000	76.6000	+8.192%	1	51	-84.204%
2026-02-05	70.8000	70.8000	70.8000	70.8000	+0.769%	1	50	-82.910%
2026-02-03	70.2600	70.2600	70.2600	70.2600	-15.654%	1	49	-82.778%
2026-02-02	83.3000	83.3000	83.3000	83.3000	-4.253%	5	48	-85.474%
2026-01-30	89.5000	89.5000	87.0000	87.0000	+2.353%	6	53	-86.092%
2026-01-29	91.1000	91.1000	85.0000	85.0000	-19.811%	3	52	-85.765%
2026-01-26	106.0000	106.0000	106.0000	106.0000	+0.094%	1	50	-88.585%
2026-01-23	105.9000	105.9000	105.9000	105.9000	-32.911%	1	50	-88.574%
2026-01-06	156.5700	157.8500	156.5700	157.8500	+16.066%	2	50	-92.334%
2026-01-05	136.0000	136.0000	136.0000	136.0000	-3.887%	1	52	-91.103%
2025-12-31	141.5000	141.5000	141.5000	141.5000	-0.450%	2	52	-91.449%
2025-12-30	142.1400	142.1400	142.1400	142.1400	-5.680%	1	52	-91.487%
2025-12-22	150.7000	150.7000	150.7000	150.7000	+7.069%	2	51	-91.971%
2025-12-19	140.7500	140.7500	140.7500	140.7500	+6.588%	1	51	-91.403%
2025-12-17	132.0500	132.0500	132.0500	132.0500	+9.313%	1	52	-90.837%
2025-12-12	120.8000	120.8000	120.8000	120.8000	-13.343%	1	51	-89.983%
2025-12-08	139.4000	139.4000	139.4000	139.4000	-1.602%	1	51	-91.320%
2025-11-19	141.6700	141.6700	141.6700	141.6700	-1.481%	1	51	-91.459%
2025-11-10	141.6000	143.8000	141.6000	143.8000	+5.891%	5	51	-91.586%
2025-11-07	137.6000	137.6000	135.8000	135.8000	+13.460%	10	52	-91.090%
2025-11-06	119.6900	119.6900	119.6900	119.6900	-0.258%	10	47	-89.891%
2025-11-04	120.0000	120.0000	120.0000	120.0000	-6.030%	1	47	-89.917%
2025-10-27	123.7000	127.7000	123.7000	127.7000	-2.108%	3	50	-90.525%
2025-10-24	130.4500	130.4500	130.4500	130.4500	+8.708%	1	50	-90.724%
2025-10-22	120.0000	120.0000	120.0000	120.0000	+93.392%	2	49	-89.917%
2025-10-17	62.0500	62.0500	62.0500	62.0500	+5.348%	1	51	-80.500%
2025-10-13	58.9000	58.9000	58.9000	58.9000	-8.112%	1	52	-79.457%
2025-10-09	64.1000	64.1000	64.1000	64.1000	+5.688%	16	51	-81.123%
2025-10-07	60.6500	60.6500	60.6500	60.6500	-7.560%	2	40	-80.049%
2025-10-06	65.6100	65.6100	65.6100	65.6100	+15.409%	1	40	-81.558%
2025-10-01	56.8500	56.8500	56.8500	56.8500	-9.374%	10	40	-78.716%
2025-09-30	62.7300	62.7300	62.7300	62.7300	+2.836%	1	30	-80.711%
2025-09-29	60.4700	61.0000	60.4700	61.0000	-6.671%	2	29	-80.164%
2025-09-23	65.3600	65.3600	65.3600	65.3600	+18.836%	1	27	-81.487%
2025-09-17	55.0000	55.0000	55.0000	55.0000	-1.786%	1	28	-78.000%
2025-09-16	56.0000	56.0000	56.0000	56.0000	-14.907%	1	27	-78.393%
2025-09-10	65.8100	65.8100	65.8100	65.8100	-13.624%	1	28	-81.614%
2025-09-09	76.1900	76.1900	76.1900	76.1900	+2.131%	5	27	-84.119%
2025-09-08	73.2000	74.6000	73.2000	74.6000	+18.790%	5	22	-83.780%
2025-09-04	63.5000	63.8000	62.8000	62.8000	+6.441%	4	24	-80.732%
2025-09-03	61.3600	61.3600	56.5000	59.0000	-22.368%	6	22	-79.492%
2025-08-26	76.0000	76.0000	76.0000	76.0000	-6.657%	1	19	-84.079%
2025-08-19	84.1000	84.1000	80.8500	81.4200	-4.099%	3	18	-85.139%
2025-08-18	85.8000	85.8000	84.9000	84.9000	+5.204%	4	15	-85.748%
2025-08-14	80.7000	80.7000	80.7000	80.7000	-2.536%	1	11	-85.006%
2025-08-12	82.8000	82.8000	82.8000	82.8000	-2.278%	1	11	-85.386%
2025-08-06	84.7300	84.7300	84.7300	84.7300	-3.716%	1	11	-85.719%
2025-08-01	87.3000	88.0000	87.3000	88.0000	+0.836%	4	10	-86.250%
2025-07-31	87.2700	87.2700	87.2700	87.2700	-6.563%	1	6	-86.135%
2025-07-24	93.4000	93.4000	93.4000	93.4000	-18.357%	1	6	-87.045%
2025-07-22	114.4000	114.4000	114.4000	114.4000	-0.608%	1	5	-89.423%
2025-07-15	115.1000	115.1000	115.1000	115.1000	-9.120%	1	6	-89.487%
2025-06-11	126.6500	126.6500	126.6500	126.6500	-19.331%	1	6	-90.446%
2025-06-05	157.0000	157.0000	157.0000	157.0000	+2.608%	1	6	-92.293%
2025-05-20	153.0100	153.0100	153.0100	153.0100	+28.063%	1	7	-92.092%
2025-04-24	119.4800	119.4800	119.4800	119.4800	+12.030%	1	8	-89.873%
2025-04-23	123.0000	123.0000	106.6500	106.6500	+3.343%	2	9	-88.654%
2025-04-22	103.2000	103.2000	103.2000	103.2000	+7.277%	1	9	-88.275%
2025-04-21	96.1000	96.2000	96.1000	96.2000	-13.098%	6	9	-87.422%
2025-04-17	110.7000	110.7000	110.7000	110.7000	-3.739%	1	9	-89.070%
2025-04-11	115.0000	115.0000	115.0000	115.0000	+18.569%	2	9	-89.478%
2025-04-04	96.9900	96.9900	96.9900	96.9900	-18.255%	2	9	-87.524%
2025-04-02	118.6500	118.6500	118.6500	118.6500	+9.780%	1	9	-89.802%
2025-03-28	108.0800	108.0800	108.0800	108.0800	-9.723%	2	8	-88.805%
2025-03-24	119.7200	119.7200	119.7200	119.7200	+11.679%	1	8	-89.893%
2025-03-21	107.2000	107.2000	107.2000	107.2000	+3.785%	2	8	-88.713%
2025-03-13	103.2900	103.2900	103.2900	103.2900	-6.100%	1	8	-88.285%
2025-03-10	107.2900	110.0000	107.2900	110.0000	-8.455%	2	8	-89.000%
2025-03-07	120.1600	120.1600	120.1600	120.1600	-35.014%	2	8	-89.930%
2025-01-24	184.9000	184.9000	184.9000	184.9000	+26.818%	2	7	-93.456%
2024-12-24	145.8000	145.8000	145.8000	145.8000	-3.921%	1	6	-91.701%
2024-12-16	151.7500	151.7500	151.7500	151.7500	+18.555%	1	6	-92.026%
2024-10-30	128.0000	128.0000	128.0000	128.0000	+23.077%	1	5	-90.547%
2024-10-15	104.0000	104.0000	104.0000	104.0000	-4.236%	1	5	-88.365%
2024-10-14	108.6000	108.6000	108.6000	108.6000	-2.906%	4	4	-88.858%
2024-10-10	111.8500	111.8500	111.8500	111.8500	0.000%	4	4	-89.182%