Dark

ISRG20270115C490
ISRG Jan 15 2027 490.00 Call (ISRG270115C00490000)
option OPRA

EOD

Sep 29, 2026

10.50-12.500%(-1.50)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.8000	10.8000	10.5000	10.5000	-12.500%	8	188	0.000%
2026-09-28	12.0000	12.0000	12.0000	12.0000	+38.090%	1	188	-12.500%
2026-09-25	8.6900	8.6900	8.6900	8.6900	-16.442%	4	188	+20.829%
2026-09-21	10.4000	10.4000	10.4000	10.4000	+141.860%	1	186	+0.962%
2026-09-10	4.3000	4.3000	4.3000	4.3000	+4.878%	1	186	+144.186%
2026-09-09	4.1000	4.1000	4.1000	4.1000	-37.879%	1	187	+156.098%
2026-09-02	6.6000	6.6000	6.5000	6.6000	+24.528%	9	187	+59.091%
2026-09-01	5.6500	5.6500	5.3000	5.3000	-22.628%	3	187	+98.113%
2026-08-24	7.0000	7.0000	6.8500	6.8500	-16.463%	3	187	+53.285%
2026-08-21	8.5000	8.5000	8.2000	8.2000	-33.871%	3	185	+28.049%
2026-08-19	12.1000	12.5000	12.1000	12.4000	-8.284%	4	185	-15.323%
2026-08-12	13.5200	13.5200	13.5200	13.5200	+27.547%	1	183	-22.337%
2026-08-10	10.6000	10.6000	10.6000	10.6000	+85.965%	1	182	-0.943%
2026-07-31	5.7000	5.7000	5.7000	5.7000	-16.300%	1	183	+84.211%
2026-07-30	6.8100	6.8100	6.8100	6.8100	-11.558%	10	182	+54.185%
2026-07-21	7.7000	7.7000	7.7000	7.7000	+5.769%	2	182	+36.364%
2026-07-20	7.2800	7.2800	7.2800	7.2800	+10.303%	7	183	+44.231%
2026-07-17	6.6000	6.6000	6.6000	6.6000	-61.850%	1	190	+59.091%
2026-07-15	17.0000	17.3000	17.0000	17.3000	-26.383%	5	189	-39.306%
2026-07-13	23.5000	23.5000	23.5000	23.5000	+7.798%	1	190	-55.319%
2026-07-10	24.1500	24.1500	21.8000	21.8000	-26.846%	7	191	-51.835%
2026-07-07	37.1700	37.2200	29.8000	29.8000	+4.561%	7	186	-64.765%
2026-07-02	28.0000	28.5000	28.0000	28.5000	+44.670%	2	190	-63.158%
2026-06-30	19.8000	19.8000	19.7000	19.7000	-10.860%	2	190	-46.701%
2026-06-29	22.2000	22.2000	22.1000	22.1000	-3.493%	4	192	-52.489%
2026-06-26	22.9000	22.9000	22.9000	22.9000	+15.307%	1	196	-54.148%
2026-06-23	19.9600	19.9600	19.8600	19.8600	-22.118%	3	197	-47.130%
2026-06-11	25.4000	25.5000	25.4000	25.5000	-20.313%	5	196	-58.824%
2026-06-09	32.0000	32.0000	32.0000	32.0000	+0.313%	2	199	-67.188%
2026-06-05	31.9000	31.9000	31.9000	31.9000	+40.529%	1	201	-67.085%
2026-06-03	23.5000	23.5000	22.7000	22.7000	-6.430%	3	201	-53.744%
2026-06-02	24.0400	24.2600	24.0400	24.2600	-21.742%	3	201	-56.719%
2026-06-01	31.0000	31.0000	31.0000	31.0000	-0.322%	1	200	-66.129%
2026-05-27	33.8500	33.8500	30.5700	31.1000	-15.027%	14	200	-66.238%
2026-05-26	36.5000	36.6000	36.5000	36.6000	+1.105%	6	188	-71.311%
2026-05-22	36.2000	36.2000	36.2000	36.2000	-1.093%	1	188	-70.994%
2026-05-21	37.0000	37.0000	36.6000	36.6000	-3.684%	3	187	-71.311%
2026-05-19	38.0000	38.0000	38.0000	38.0000	+21.019%	1	187	-72.368%
2026-05-15	32.4000	32.4000	31.4000	31.4000	-0.946%	4	184	-66.561%
2026-05-13	31.8000	31.8000	31.7000	31.7000	-5.627%	2	180	-66.877%
2026-05-12	31.5400	35.0000	31.5400	33.5900	+23.040%	5	182	-68.741%
2026-05-11	31.5000	31.5000	27.3000	27.3000	-29.639%	2	182	-61.538%
2026-05-08	38.8000	38.8000	38.8000	38.8000	+0.779%	1	184	-72.938%
2026-05-06	38.2000	38.5800	37.9700	38.5000	-2.778%	116	184	-72.727%
2026-05-04	39.6000	39.7000	39.4000	39.6000	-11.011%	23	159	-73.485%
2026-05-01	45.0000	45.0000	44.5000	44.5000	+3.488%	4	160	-76.404%
2026-04-30	43.0000	43.0000	43.0000	43.0000	-14.000%	2	158	-75.581%
2026-04-28	50.0000	50.0000	50.0000	50.0000	-16.107%	1	158	-79.000%
2026-04-23	59.6000	59.6000	59.6000	59.6000	-4.609%	1	157	-82.383%
2026-04-22	67.0000	67.0000	62.4800	62.4800	+15.171%	2	156	-83.195%
2026-04-14	54.0000	54.2500	54.0000	54.2500	+22.460%	6	155	-80.645%
2026-04-10	44.3000	44.3000	44.3000	44.3000	-5.945%	1	154	-76.298%
2026-04-07	47.1000	47.1000	47.1000	47.1000	-6.362%	1	153	-77.707%
2026-03-31	50.3000	50.3000	50.3000	50.3000	-23.788%	7	152	-79.125%
2026-03-18	66.0000	66.0000	66.0000	66.0000	-3.226%	1	155	-84.091%
2026-03-06	68.2500	68.2500	68.2000	68.2000	-14.750%	2	154	-84.604%
2026-02-25	80.0000	80.0000	80.0000	80.0000	+8.844%	1	156	-86.875%
2026-02-13	73.5000	73.5000	73.5000	73.5000	-2.945%	1	156	-85.714%
2026-02-10	75.5000	75.7300	75.4000	75.7300	+13.030%	3	156	-86.135%
2026-02-05	68.8000	68.8000	67.0000	67.0000	+1.208%	10	157	-84.328%
2026-02-04	66.2000	66.2000	66.2000	66.2000	-3.075%	3	148	-84.139%
2026-02-03	68.3000	68.3000	68.3000	68.3000	-14.625%	1	145	-84.627%
2026-02-02	80.0000	80.0000	80.0000	80.0000	-3.730%	1	144	-86.875%
2026-01-29	83.1000	83.1000	83.1000	83.1000	-16.044%	1	143	-87.365%
2026-01-26	99.0000	99.0000	98.9800	98.9800	+4.741%	2	142	-89.392%
2026-01-23	94.5000	94.5000	94.5000	94.5000	-5.405%	1	140	-88.889%
2026-01-20	99.4800	99.9000	99.4800	99.9000	-3.757%	2	141	-89.489%
2026-01-14	103.8000	103.8000	103.8000	103.8000	-21.483%	1	142	-89.884%
2026-01-12	132.2000	132.2000	132.2000	132.2000	-7.293%	1	142	-92.057%
2026-01-09	142.8000	142.8000	142.6000	142.6000	+14.520%	3	142	-92.637%
2026-01-02	124.5200	124.5200	124.5200	124.5200	-7.109%	1	144	-91.568%
2025-12-19	134.0500	134.0500	134.0500	134.0500	+4.727%	1	144	-92.167%
2025-12-18	128.0000	128.0000	128.0000	128.0000	+2.894%	1	143	-91.797%
2025-12-17	124.4000	124.4000	124.4000	124.4000	+11.440%	1	142	-91.559%
2025-12-12	111.6300	111.6300	111.6300	111.6300	-18.850%	1	141	-90.594%
2025-11-24	137.5600	137.5600	137.5600	137.5600	+8.102%	3	142	-92.367%
2025-11-14	127.2500	127.2500	127.2500	127.2500	-8.453%	2	145	-91.749%
2025-11-11	139.0000	139.0000	139.0000	139.0000	-2.113%	1	143	-92.446%
2025-11-10	134.0000	142.0000	134.0000	142.0000	+15.092%	3	144	-92.606%
2025-11-05	123.3800	123.3800	123.3800	123.3800	+7.287%	1	147	-91.490%
2025-11-03	115.0000	115.0000	115.0000	115.0000	-3.685%	1	149	-90.870%
2025-10-28	119.4000	119.4000	119.4000	119.4000	-2.131%	1	149	-91.206%
2025-10-23	122.0000	122.0000	122.0000	122.0000	+11.619%	1	150	-91.393%
2025-10-22	120.1000	120.1000	109.3000	109.3000	+57.880%	5	151	-90.393%
2025-10-21	67.0000	69.2300	67.0000	69.2300	+15.000%	6	153	-84.833%
2025-10-17	60.2000	60.2000	60.2000	60.2000	+8.664%	1	157	-82.558%
2025-10-13	55.2000	55.4000	54.9500	55.4000	+4.528%	6	158	-81.047%
2025-10-10	53.0000	53.0000	53.0000	53.0000	-6.410%	2	153	-80.189%
2025-10-07	56.6300	56.6300	56.6300	56.6300	-12.065%	1	151	-81.459%
2025-10-06	64.4000	64.4000	64.4000	64.4000	+1.115%	1	151	-83.696%
2025-10-03	63.6900	63.6900	63.6900	63.6900	+20.170%	2	150	-83.514%
2025-10-01	53.0000	53.0000	53.0000	53.0000	-8.463%	2	150	-80.189%
2025-09-30	58.0000	58.0000	57.9000	57.9000	+5.273%	3	148	-81.865%
2025-09-25	55.0000	55.0000	55.0000	55.0000	-9.151%	1	145	-80.909%
2025-09-24	60.5400	60.5400	60.5400	60.5400	+5.839%	1	145	-82.656%
2025-09-22	57.2000	57.2000	57.2000	57.2000	+8.129%	1	145	-81.643%
2025-09-19	52.9000	52.9000	52.9000	52.9000	+2.718%	100	145	-80.151%
2025-09-18	51.5000	51.5000	51.5000	51.5000	-14.167%	1	45	-79.612%
2025-09-12	60.0000	60.0000	60.0000	60.0000	+1.351%	1	46	-82.500%
2025-09-10	63.7000	63.7000	59.2000	59.2000	-13.349%	12	46	-82.264%
2025-09-08	68.3200	68.3200	68.3200	68.3200	+11.780%	1	34	-84.631%
2025-09-04	61.1200	61.1200	61.1200	61.1200	+9.436%	1	34	-82.821%
2025-09-03	55.8500	55.8500	55.8500	55.8500	-23.493%	1	34	-81.200%
2025-08-29	73.0000	73.0000	73.0000	73.0000	+1.530%	1	32	-85.616%
2025-08-28	71.9000	71.9000	71.9000	71.9000	+1.068%	1	32	-85.396%
2025-08-27	71.1400	71.1400	71.1400	71.1400	-11.075%	1	31	-85.240%
2025-08-18	80.0000	80.0000	80.0000	80.0000	+2.041%	1	32	-86.875%
2025-08-15	78.4000	78.4000	78.4000	78.4000	+3.704%	4	31	-86.607%
2025-08-14	77.0000	77.0000	75.6000	75.6000	-5.263%	4	27	-86.111%
2025-08-13	79.8000	79.8000	79.8000	79.8000	+8.380%	1	26	-86.842%
2025-08-11	73.6300	73.6300	73.6300	73.6300	-0.095%	1	25	-85.740%
2025-08-08	73.7000	73.7000	73.7000	73.7000	+3.803%	2	26	-85.753%
2025-08-07	71.0000	71.0000	71.0000	71.0000	-8.281%	10	24	-85.211%
2025-08-06	77.4100	77.4100	77.4100	77.4100	-3.238%	5	22	-86.436%
2025-08-04	80.0000	80.0000	80.0000	80.0000	-1.840%	1	22	-86.875%
2025-08-01	81.5000	81.5000	81.5000	81.5000	-6.106%	3	21	-87.117%
2025-07-31	89.5000	89.5000	86.8000	86.8000	-2.208%	6	18	-87.903%
2025-07-24	88.7600	88.7600	88.7600	88.7600	-7.097%	1	17	-88.170%
2025-07-23	95.5000	95.5400	95.5000	95.5400	-9.885%	4	16	-89.010%
2025-07-11	106.0200	106.0200	106.0200	106.0200	-7.809%	1	17	-90.096%
2025-06-13	112.6000	115.0000	112.6000	115.0000	+1.770%	4	20	-90.870%
2025-06-12	113.0000	113.0000	113.0000	113.0000	-15.229%	1	21	-90.708%
2025-05-05	132.1000	133.3000	132.1000	133.3000	+31.265%	2	21	-92.123%
2025-04-23	108.0800	108.0800	101.5500	101.5500	+10.862%	6	20	-89.660%
2025-04-21	91.6000	91.6000	91.3000	91.6000	-10.695%	16	24	-88.537%
2025-04-17	104.4000	104.4000	102.5700	102.5700	-9.987%	6	16	-89.763%
2025-04-11	113.9500	113.9500	113.9500	113.9500	-8.840%	2	16	-90.785%
2025-04-09	92.5500	125.0000	87.5000	125.0000	+56.937%	3	16	-91.600%
2025-04-07	76.6500	79.6500	76.6500	79.6500	-10.746%	2	17	-86.817%
2025-04-04	86.9000	89.2400	86.9000	89.2400	-21.270%	8	15	-88.234%
2025-04-02	113.3500	113.3500	113.3500	113.3500	+5.383%	1	16	-90.737%
2025-03-31	107.5600	107.5600	107.5600	107.5600	+3.423%	1	16	-90.238%
2025-03-28	102.4900	104.0000	102.4900	104.0000	-9.067%	4	16	-89.904%
2025-03-24	114.3700	114.3700	114.3700	114.3700	+8.100%	1	14	-90.819%
2025-03-21	105.8000	105.8000	105.8000	105.8000	+3.159%	4	14	-90.076%
2025-03-10	102.5600	102.5600	102.5600	102.5600	-15.275%	1	12	-89.762%
2025-03-07	125.5000	125.5000	121.0500	121.0500	-29.211%	4	12	-91.326%
2025-01-30	171.0000	171.0000	171.0000	171.0000	-1.724%	2	10	-93.860%
2025-01-24	174.0000	174.0000	174.0000	174.0000	+26.822%	4	8	-93.966%
2024-12-27	137.2000	137.2000	137.2000	137.2000	-1.663%	2	7	-92.347%
2024-12-03	139.5200	139.5200	139.5200	139.5200	-3.306%	1	6	-92.474%
2024-11-14	144.2900	144.2900	144.2900	144.2900	+13.543%	1	6	-92.723%
2024-11-07	127.0800	127.0800	127.0800	127.0800	+4.817%	1	5	-91.737%
2024-10-29	121.2400	121.2400	121.2400	121.2400	-3.854%	1	6	-91.339%
2024-10-21	126.1000	126.1000	126.1000	126.1000	+10.955%	1	5	-91.673%
2024-10-18	113.6500	113.6500	113.6500	113.6500	+18.385%	2	6	-90.761%
2024-10-17	95.9900	96.0000	95.9900	96.0000	-2.240%	2	6	-89.063%
2024-10-16	99.9900	99.9900	98.2000	98.2000	-6.476%	2	4	-89.308%
2024-09-24	105.0000	105.0000	105.0000	105.0000	-2.371%	1	2	-90.000%
2024-09-19	107.5500	107.5500	107.5500	107.5500	0.000%	1	1	-90.237%