Dark

ISRG20270115C510
ISRG Jan 15 2027 510.00 Call (ISRG270115C00510000)
option OPRA

EOD

Sep 25, 2026

5.82-18.715%(-1.34)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	5.8200	5.8200	5.8200	5.8200	-18.715%	4	80	0.000%
2026-09-22	7.2300	7.2300	7.1600	7.1600	+14.560%	2	80	-18.715%
2026-09-21	6.2500	6.2500	6.2500	6.2500	+0.806%	1	79	-6.880%
2026-09-18	5.0000	6.2000	5.0000	6.2000	+108.754%	2	80	-6.129%
2026-09-09	2.9700	2.9700	2.9700	2.9700	-1.000%	1	79	+95.960%
2026-09-08	3.0000	3.0000	3.0000	3.0000	-27.361%	2	79	+94.000%
2026-08-31	4.1300	4.1300	4.1300	4.1300	-24.909%	1	79	+40.920%
2026-08-20	6.7500	6.7500	5.5000	5.5000	-26.471%	5	79	+5.818%
2026-08-17	7.4800	7.4800	7.4800	7.4800	-26.450%	2	80	-22.193%
2026-08-12	10.3300	10.3300	10.1700	10.1700	+21.360%	3	82	-42.773%
2026-08-10	8.3800	8.3800	8.3800	8.3800	+11.436%	1	79	-30.549%
2026-08-05	7.5200	7.5200	7.5200	7.5200	+51.613%	1	80	-22.606%
2026-07-31	4.9600	4.9600	4.9600	4.9600	-6.238%	1	80	+17.339%
2026-07-30	5.2900	5.2900	5.2900	5.2900	-9.573%	10	80	+10.019%
2026-07-17	5.5000	5.8500	5.5000	5.8500	-52.049%	5	90	-0.513%
2026-07-14	13.9000	13.9000	12.2000	12.2000	-51.004%	6	94	-52.295%
2026-07-07	29.0000	29.0000	24.6000	24.9000	+6.410%	11	90	-76.627%
2026-07-02	20.7200	23.4000	20.7200	23.4000	+34.483%	17	86	-75.128%
2026-06-29	17.9000	17.9000	17.4000	17.4000	+6.098%	6	86	-66.552%
2026-06-25	16.4000	16.4000	16.4000	16.4000	-35.433%	1	90	-64.512%
2026-06-08	25.4000	25.4000	25.4000	25.4000	+8.085%	15	90	-77.087%
2026-06-04	23.0000	23.5000	23.0000	23.5000	+25.668%	3	90	-75.234%
2026-06-03	18.9000	18.9000	18.7000	18.7000	-27.799%	6	92	-68.877%
2026-05-29	25.9000	25.9000	25.9000	25.9000	-3.430%	1	91	-77.529%
2026-05-27	26.8200	26.8200	26.8200	26.8200	-11.776%	10	91	-78.300%
2026-05-26	30.3000	30.4000	30.3000	30.4000	+0.997%	4	81	-80.855%
2026-05-22	30.1000	30.1000	30.1000	30.1000	-14.000%	1	81	-80.664%
2026-05-20	34.1000	35.0000	34.1000	35.0000	+40.000%	8	80	-83.371%
2026-05-15	26.5000	26.5000	25.0000	25.0000	-2.344%	4	76	-76.720%
2026-05-14	25.7000	25.7000	25.6000	25.6000	-12.807%	2	72	-77.266%
2026-05-13	29.1000	29.5000	29.1000	29.3600	+8.741%	22	65	-80.177%
2026-05-12	27.0000	27.0000	27.0000	27.0000	-14.557%	2	65	-78.444%
2026-05-06	31.9000	32.5000	31.6000	31.6000	+0.958%	29	65	-81.582%
2026-05-05	34.3000	34.3000	31.3000	31.3000	-6.287%	41	67	-81.406%
2026-05-04	33.2000	33.6000	32.8000	33.4000	-18.537%	46	62	-82.575%
2026-04-28	41.0000	41.0000	41.0000	41.0000	-12.766%	1	37	-85.805%
2026-04-24	47.0000	47.0000	47.0000	47.0000	+2.174%	1	38	-87.617%
2026-04-23	46.0000	46.0000	46.0000	46.0000	-11.538%	1	37	-87.348%
2026-04-22	49.0300	55.0000	49.0300	52.0000	+26.737%	3	38	-88.808%
2026-04-21	41.0300	41.0300	41.0300	41.0300	-9.626%	1	36	-85.815%
2026-04-14	45.4000	45.4000	45.4000	45.4000	+14.646%	1	36	-87.181%
2026-04-13	39.6000	39.6000	39.6000	39.6000	+5.600%	1	35	-85.303%
2026-04-10	37.5000	37.5000	37.5000	37.5000	-13.793%	1	34	-84.480%
2026-04-08	47.3000	47.3000	43.5000	43.5000	+4.819%	2	35	-86.621%
2026-04-02	41.5000	41.5000	41.5000	41.5000	-32.956%	1	32	-85.976%
2026-03-17	61.9000	61.9000	61.9000	61.9000	+16.353%	2	32	-90.598%
2026-03-13	53.2000	53.2000	53.2000	53.2000	-14.194%	1	34	-89.060%
2026-02-17	62.8000	62.8000	62.0000	62.0000	-1.587%	12	34	-90.613%
2026-02-13	63.0000	63.0000	63.0000	63.0000	+16.022%	2	38	-90.762%
2026-02-12	54.3000	54.3000	54.3000	54.3000	-13.810%	2	38	-89.282%
2026-02-11	63.0000	63.0000	63.0000	63.0000	+7.143%	2	38	-90.762%
2026-02-03	58.8000	58.8000	58.8000	58.8000	-13.529%	2	38	-90.102%
2026-02-02	68.5100	68.5100	68.0000	68.0000	-26.558%	6	38	-91.441%
2026-01-23	92.5900	92.5900	92.5900	92.5900	-2.021%	1	33	-93.714%
2026-01-16	94.5000	94.5000	94.5000	94.5000	-15.625%	1	32	-93.841%
2026-01-13	112.0000	112.0000	112.0000	112.0000	-1.952%	1	32	-94.804%
2026-01-05	114.2300	114.2300	114.2300	114.2300	-5.696%	1	30	-94.905%
2025-12-31	121.1300	121.1300	121.1300	121.1300	+4.874%	5	30	-95.195%
2025-12-18	115.5000	115.5000	115.5000	115.5000	+6.540%	2	30	-94.961%
2025-12-16	108.5000	108.5000	108.4100	108.4100	+0.380%	2	32	-94.631%
2025-11-06	108.6000	108.6200	107.0300	108.0000	+7.196%	18	33	-94.611%
2025-10-31	95.5000	100.7500	95.5000	100.7500	-4.953%	3	41	-94.223%
2025-10-23	104.4000	106.0000	104.4000	106.0000	+11.932%	2	43	-94.509%
2025-10-22	109.6000	109.6000	94.7000	94.7000	+106.318%	9	43	-93.854%
2025-10-14	46.0000	46.0000	45.8000	45.9000	-4.969%	3	48	-87.320%
2025-10-02	48.3000	48.3000	48.3000	48.3000	-6.214%	1	49	-87.950%
2025-10-01	51.5000	51.5000	51.5000	51.5000	+1.980%	2	48	-88.699%
2025-09-30	50.5000	50.5000	50.5000	50.5000	+2.330%	1	46	-88.475%
2025-09-29	49.4500	49.4500	49.3500	49.3500	-4.175%	5	45	-88.207%
2025-09-22	52.6000	52.6000	51.5000	51.5000	-2.277%	10	40	-88.699%
2025-09-12	52.7000	52.7000	52.7000	52.7000	+1.541%	1	42	-88.956%
2025-09-04	52.0000	52.0000	51.9000	51.9000	+10.426%	2	42	-88.786%
2025-09-03	55.5000	55.5000	47.0000	47.0000	-29.851%	7	41	-87.617%
2025-08-20	67.0000	67.0000	67.0000	67.0000	-3.680%	5	40	-91.313%
2025-08-18	69.5600	69.5600	69.5600	69.5600	+7.512%	1	42	-91.633%
2025-08-08	64.7000	64.7000	64.7000	64.7000	-3.577%	1	41	-91.005%
2025-08-07	67.1000	67.1000	67.1000	67.1000	-6.154%	1	41	-91.326%
2025-08-04	70.5000	71.5000	69.9000	71.5000	-16.050%	12	40	-91.860%
2025-07-30	86.3000	86.3000	85.1700	85.1700	+8.913%	200	43	-93.167%
2025-07-24	79.8000	79.8000	74.5100	78.2000	-16.720%	3	243	-92.558%
2025-07-22	95.0000	95.0000	93.9000	93.9000	-3.603%	2	242	-93.802%
2025-07-21	97.4100	97.4100	97.4100	97.4100	+2.537%	1	242	-94.025%
2025-07-17	95.0000	95.0000	95.0000	95.0000	-3.846%	1	243	-93.874%
2025-07-16	98.8000	98.8000	98.8000	98.8000	+1.856%	2	242	-94.109%
2025-07-11	98.0000	98.0000	95.0100	97.0000	-9.430%	8	242	-94.000%
2025-07-10	110.3000	110.3000	103.8700	107.1000	-3.165%	4	236	-94.566%
2025-06-26	110.6000	110.6000	110.6000	110.6000	+10.490%	1	234	-94.738%
2025-06-20	100.1000	100.1000	100.1000	100.1000	-9.820%	4	233	-94.186%
2025-06-10	111.0000	111.0000	111.0000	111.0000	+8.134%	1	233	-94.757%
2025-06-09	107.0000	107.0000	102.1000	102.6500	-20.947%	20	232	-94.330%
2025-05-27	130.8500	130.9500	129.8500	129.8500	-5.198%	3	217	-95.518%
2025-05-19	136.9700	136.9700	136.9700	136.9700	-0.022%	1	216	-95.751%
2025-05-12	137.0000	137.0000	137.0000	137.0000	+16.398%	1	217	-95.752%
2025-05-05	117.7000	117.7000	117.7000	117.7000	+6.420%	1	218	-95.055%
2025-04-29	110.6000	110.6000	110.6000	110.6000	+2.407%	5	217	-94.738%
2025-04-25	108.0000	108.0000	108.0000	108.0000	+0.093%	10	212	-94.611%
2025-04-24	108.5000	108.5000	107.9000	107.9000	-2.793%	3	207	-94.606%
2025-04-23	111.0000	111.0000	111.0000	111.0000	+9.923%	1	206	-94.757%
2025-04-10	100.8000	100.9800	100.8000	100.9800	+16.471%	200	205	-94.236%
2025-04-08	86.7000	86.7000	86.7000	86.7000	+1.641%	1	5	-93.287%
2025-04-04	85.3000	85.3000	85.3000	85.3000	-8.916%	4	5	-93.177%
2025-03-31	93.6500	93.6500	93.6500	93.6500	-1.421%	1	6	-93.785%
2025-03-28	95.6000	95.6000	92.8000	95.0000	-12.037%	6	6	-93.874%
2025-03-27	108.0000	108.0000	108.0000	108.0000	+11.088%	1	3	-94.611%
2025-03-20	97.2200	97.2200	97.2200	97.2200	+6.484%	1	4	-94.014%
2025-03-11	91.3000	91.3000	91.3000	91.3000	-20.609%	1	3	-93.625%
2025-03-07	107.7200	115.0000	107.7200	115.0000	-6.958%	4	4	-94.939%
2024-12-30	123.6000	123.6000	123.6000	123.6000	-5.685%	1	3	-95.291%
2024-12-13	131.0500	131.0500	131.0500	131.0500	+2.423%	2	4	-95.559%
2024-12-09	127.9500	127.9500	127.9500	127.9500	-7.691%	1	4	-95.451%
2024-12-06	138.6100	138.6100	138.6100	138.6100	+7.616%	2	4	-95.801%
2024-11-12	128.8000	128.8000	128.8000	128.8000	+11.034%	1	4	-95.481%
2024-11-05	116.0000	116.0000	116.0000	116.0000	-2.595%	1	4	-94.983%
2024-10-18	119.0900	119.0900	119.0900	119.0900	+19.688%	2	3	-95.113%
2024-10-09	99.5000	99.5000	99.5000	99.5000	+2.726%	1	3	-94.151%
2024-09-30	96.8600	96.8600	96.8600	96.8600	+0.980%	1	3	-93.991%
2024-09-17	95.9200	95.9200	95.9200	95.9200	-1.621%	1	2	-93.932%
2024-09-16	97.5000	97.5000	97.5000	97.5000	0.000%	1	1	-94.031%