Dark

ISRG20270115C520
ISRG Jan 15 2027 520.00 Call (ISRG270115C00520000)
option OPRA

Inactive

Jul 23, 2026

3.38-15.500%(-0.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.3800	3.3800	3.3800	3.3800	-15.500%	1	131	0.000%
2026-07-22	4.0000	4.0000	4.0000	4.0000	-11.111%	3	132	-15.500%
2026-07-20	4.7000	4.7000	4.5000	4.5000	+2.273%	4	132	-24.889%
2026-07-17	4.2300	4.4000	4.2300	4.4000	-60.924%	3	131	-23.182%
2026-07-15	11.2600	11.2600	11.2600	11.2600	-49.393%	1	134	-69.982%
2026-07-02	22.2500	22.2500	22.2500	22.2500	+55.486%	1	135	-84.809%
2026-06-30	14.3100	14.3100	14.3100	14.3100	-10.563%	1	135	-76.380%
2026-06-29	15.6000	16.0000	15.6000	16.0000	+7.383%	5	134	-78.875%
2026-06-25	14.8000	14.9000	14.8000	14.9000	-4.426%	2	129	-77.315%
2026-06-24	15.5900	15.5900	15.5900	15.5900	+4.631%	1	127	-78.319%
2026-06-23	14.8000	14.9000	14.6000	14.9000	-6.289%	5	127	-77.315%
2026-06-22	15.1000	16.0000	15.1000	15.9000	-6.471%	6	122	-78.742%
2026-06-18	16.9000	17.0000	16.9000	17.0000	-8.454%	2	98	-80.118%
2026-06-17	17.9000	18.7700	17.9000	18.5700	-9.415%	57	98	-81.799%
2026-06-16	20.5000	20.5000	20.5000	20.5000	+7.725%	10	98	-83.512%
2026-06-15	19.0300	19.0300	19.0300	19.0300	+11.941%	2	104	-82.239%
2026-06-12	16.9000	17.0000	16.9000	17.0000	-13.706%	2	104	-80.118%
2026-06-10	19.7000	19.7000	19.7000	19.7000	-19.592%	2	104	-82.843%
2026-06-09	24.0000	25.0000	24.0000	24.5000	+7.456%	6	104	-86.204%
2026-06-08	22.8000	22.8000	22.8000	22.8000	+0.885%	1	105	-85.175%
2026-06-04	20.8000	22.6000	20.8000	22.6000	+32.164%	3	105	-85.044%
2026-06-03	16.0300	17.1000	16.0300	17.1000	-6.863%	3	106	-80.234%
2026-06-02	18.0000	18.5100	17.7000	18.3600	-20.862%	30	106	-81.590%
2026-05-29	23.2000	23.2000	23.2000	23.2000	-1.235%	1	118	-85.431%
2026-05-27	25.8000	25.8000	23.4900	23.4900	-14.891%	10	117	-85.611%
2026-05-21	27.6000	27.6000	27.6000	27.6000	-10.680%	1	107	-87.754%
2026-05-20	30.9000	30.9000	30.9000	30.9000	+11.957%	1	107	-89.061%
2026-05-18	22.2000	27.6000	22.2000	27.6000	+16.162%	4	102	-87.754%
2026-05-14	23.7600	23.7600	23.7600	23.7600	-7.836%	1	102	-85.774%
2026-05-12	25.7800	25.7800	25.7800	25.7800	+32.818%	1	101	-86.889%
2026-05-11	20.9000	20.9000	19.4100	19.4100	-32.440%	22	101	-82.586%
2026-05-06	29.2000	29.2000	28.7300	28.7300	-1.945%	12	102	-88.235%
2026-05-05	30.1000	31.1000	25.6500	29.3000	-1.347%	33	103	-88.464%
2026-05-04	29.8000	30.1000	29.6000	29.7000	-10.434%	17	117	-88.620%
2026-05-01	33.1600	33.1600	33.1600	33.1600	+2.031%	2	117	-89.807%
2026-04-30	32.5000	32.5000	32.5000	32.5000	+5.246%	1	117	-89.600%
2026-04-29	31.5000	31.5000	30.8800	30.8800	-35.532%	2	116	-89.054%
2026-04-22	46.4000	49.2600	46.4000	47.9000	+33.056%	3	116	-92.944%
2026-04-21	36.0000	36.0000	36.0000	36.0000	+0.531%	1	117	-90.611%
2026-04-07	35.8800	35.8800	35.8100	35.8100	-1.077%	2	117	-90.561%
2026-04-06	36.2000	36.2000	36.2000	36.2000	-13.397%	1	117	-90.663%
2026-04-02	41.4000	41.8000	40.8000	41.8000	-5.000%	8	120	-91.914%
2026-04-01	44.0000	44.0000	44.0000	44.0000	+16.711%	1	120	-92.318%
2026-03-31	37.7000	37.7000	37.7000	37.7000	-4.798%	2	120	-91.034%
2026-03-30	39.6000	39.6000	39.6000	39.6000	-21.429%	2	120	-91.465%
2026-03-26	50.4000	50.4000	50.4000	50.4000	+5.882%	1	119	-93.294%
2026-03-25	48.2000	48.2000	47.6000	47.6000	-9.609%	4	119	-92.899%
2026-03-23	52.6600	52.6600	52.6600	52.6600	+2.173%	1	117	-93.581%
2026-03-18	51.6200	51.6200	51.5300	51.5400	-13.188%	7	116	-93.442%
2026-03-05	59.3700	59.3700	59.3700	59.3700	-2.672%	1	110	-94.307%
2026-03-03	61.0000	61.0000	61.0000	61.0000	-5.631%	1	109	-94.459%
2026-02-27	64.6100	64.6400	64.6100	64.6400	+0.529%	2	109	-94.771%
2026-02-26	67.3500	67.3500	64.2000	64.3000	+8.340%	4	107	-94.743%
2026-02-24	60.4000	60.4000	59.1100	59.3500	-6.032%	14	106	-94.305%
2026-02-18	63.1600	63.1600	63.1600	63.1600	+22.403%	1	100	-94.649%
2026-02-12	52.4700	52.4700	50.3000	51.6000	-15.755%	6	100	-93.450%
2026-02-10	61.2500	61.2500	61.2500	61.2500	+9.964%	32	104	-94.482%
2026-02-06	55.7000	55.7000	55.7000	55.7000	+8.577%	2	104	-93.932%
2026-02-04	51.2400	51.3000	51.2400	51.3000	-3.335%	32	106	-93.411%
2026-02-03	53.0700	53.0700	53.0700	53.0700	-17.026%	1	102	-93.631%
2026-02-02	63.9600	63.9600	63.9600	63.9600	-2.796%	5	102	-94.715%
2026-01-30	66.1000	66.1000	65.8000	65.8000	-17.254%	15	97	-94.863%
2026-01-27	79.5100	79.5200	79.5100	79.5200	-3.717%	3	91	-95.749%
2026-01-26	77.2900	83.0000	77.2900	82.5900	+3.367%	4	91	-95.907%
2026-01-23	87.2900	87.2900	79.9000	79.9000	-4.926%	2	90	-95.770%
2026-01-22	84.0400	84.0400	84.0400	84.0400	+6.380%	1	89	-95.978%
2026-01-21	80.0000	80.0000	79.0000	79.0000	-7.059%	2	89	-95.722%
2026-01-20	84.5000	85.0000	84.5000	85.0000	-7.609%	2	88	-96.024%
2026-01-14	85.0000	92.0000	83.0000	92.0000	-31.624%	3	88	-96.326%
2026-01-07	134.5500	134.5500	134.5500	134.5500	+21.875%	1	89	-97.488%
2026-01-05	110.4000	110.4000	110.4000	110.4000	-8.214%	2	88	-96.938%
2025-12-22	120.2700	120.2800	120.2700	120.2800	+13.686%	139	227	-97.190%
2025-12-17	105.8000	105.8000	105.8000	105.8000	+11.298%	1	227	-96.805%
2025-12-12	95.0600	95.0600	95.0600	95.0600	-10.851%	3	227	-96.444%
2025-12-10	107.8900	109.5500	101.6500	106.6300	-4.829%	30	227	-96.830%
2025-12-09	115.0900	115.0900	112.0400	112.0400	-4.663%	4	229	-96.983%
2025-12-08	121.5300	122.3100	117.5200	117.5200	-4.919%	63	229	-97.124%
2025-11-26	123.5000	123.6000	123.5000	123.6000	+1.311%	2	230	-97.265%
2025-11-11	122.0000	122.0000	122.0000	122.0000	+0.569%	1	230	-97.230%
2025-11-10	114.7900	121.3100	114.7900	121.3100	+16.555%	15	231	-97.214%
2025-11-07	100.5800	104.0800	100.5100	104.0800	+1.344%	40	225	-96.752%
2025-11-06	102.7900	106.0000	99.5000	102.7000	-2.801%	147	185	-96.709%
2025-11-05	105.6600	105.6600	105.6600	105.6600	+8.092%	13	60	-96.801%
2025-10-29	99.3000	99.3000	97.7500	97.7500	-6.495%	11	67	-96.542%
2025-10-27	104.2000	104.5400	104.2000	104.5400	-1.154%	2	59	-96.767%
2025-10-24	105.7600	105.7600	105.7600	105.7600	+4.609%	1	59	-96.804%
2025-10-23	99.0000	101.1000	99.0000	101.1000	+11.099%	4	58	-96.657%
2025-10-22	103.4000	103.4000	91.0000	91.0000	+70.093%	6	60	-96.286%
2025-10-20	53.5000	53.5000	53.5000	53.5000	+21.591%	14	63	-93.682%
2025-10-15	44.0000	44.0000	44.0000	44.0000	+3.286%	1	49	-92.318%
2025-10-14	42.6000	42.6000	42.6000	42.6000	-4.698%	1	50	-92.066%
2025-10-13	44.7000	44.7000	44.7000	44.7000	-12.524%	1	50	-92.438%
2025-10-06	51.1000	51.1000	51.1000	51.1000	+15.038%	2	51	-93.386%
2025-10-02	44.4200	44.4200	44.4200	44.4200	-3.435%	6	49	-92.391%
2025-09-30	46.0000	46.0000	46.0000	46.0000	+2.222%	1	55	-92.652%
2025-09-29	47.1000	47.1000	45.0000	45.0000	-5.995%	2	54	-92.489%
2025-09-22	47.8700	47.8700	47.8700	47.8700	+15.908%	1	52	-92.939%
2025-09-16	41.4500	41.4500	41.2700	41.3000	-23.589%	12	53	-91.816%
2025-09-05	54.0500	54.0500	54.0500	54.0500	+27.027%	1	57	-93.747%
2025-09-03	41.1900	42.6500	41.1900	42.5500	-22.354%	12	58	-92.056%
2025-09-02	54.8000	54.8000	54.8000	54.8000	-13.154%	1	46	-93.832%
2025-08-15	63.1000	63.1000	63.1000	63.1000	-1.591%	2	45	-94.643%
2025-08-13	64.1200	64.1200	64.1200	64.1200	+8.678%	1	45	-94.729%
2025-08-07	59.0000	59.0000	59.0000	59.0000	-10.334%	3	44	-94.271%
2025-08-05	66.0000	66.0000	65.7000	65.8000	-9.241%	12	41	-94.863%
2025-07-31	72.4000	72.5000	71.5100	72.5000	-9.657%	6	30	-95.338%
2025-07-23	80.2500	80.2500	80.2500	80.2500	-13.969%	2	28	-95.788%
2025-07-21	94.0000	94.0000	93.2800	93.2800	-3.277%	2	27	-96.377%
2025-07-14	96.2800	96.4400	96.2800	96.4400	-16.336%	5	27	-96.495%
2025-07-03	115.2700	115.2700	115.2700	115.2700	+2.099%	1	23	-97.068%
2025-06-30	112.6000	112.9000	112.6000	112.9000	+2.274%	2	23	-97.006%
2025-06-27	110.3900	110.3900	110.3900	110.3900	+18.317%	1	24	-96.938%
2025-06-23	93.5000	93.5000	93.3000	93.3000	-1.060%	6	25	-96.377%
2025-06-20	94.3000	94.3000	94.3000	94.3000	-7.458%	2	23	-96.416%
2025-06-16	101.9000	101.9000	101.9000	101.9000	+1.312%	1	23	-96.683%
2025-06-13	100.5800	100.5800	100.5800	100.5800	+1.157%	2	23	-96.639%
2025-06-12	101.0600	101.6000	99.4200	99.4300	-4.367%	23	22	-96.601%
2025-06-11	103.9700	103.9700	103.9700	103.9700	-0.602%	1	21	-96.749%
2025-06-10	104.6000	104.6000	104.6000	104.6000	+7.392%	1	21	-96.769%
2025-06-09	97.4000	97.4000	97.4000	97.4000	-24.432%	10	21	-96.530%
2025-06-06	131.9900	132.3300	128.8900	128.8900	+4.356%	6	19	-97.378%
2025-05-21	123.5100	123.5100	123.5100	123.5100	-6.785%	1	21	-97.263%
2025-05-12	132.5000	132.5000	132.5000	132.5000	+9.959%	1	22	-97.449%
2025-05-07	120.5000	120.5000	120.5000	120.5000	+14.762%	1	22	-97.195%
2025-05-01	105.0000	105.0000	105.0000	105.0000	+33.418%	1	22	-96.781%
2025-04-21	79.3000	79.3000	78.6000	78.7000	-28.455%	15	21	-95.705%
2025-04-09	110.0000	110.0000	110.0000	110.0000	+60.303%	1	19	-96.927%
2025-04-07	68.6200	68.6200	68.6200	68.6200	-17.186%	1	20	-95.074%
2025-04-04	82.8600	82.8600	82.8600	82.8600	-9.650%	2	19	-95.921%
2025-04-03	91.7100	91.7100	91.7100	91.7100	+0.230%	1	19	-96.314%
2025-04-02	91.5000	91.5000	91.5000	91.5000	-0.877%	1	18	-96.306%
2025-03-31	92.4700	92.4700	92.3100	92.3100	-7.984%	2	18	-96.338%
2025-03-26	103.0000	103.0000	100.3200	100.3200	-6.243%	2	16	-96.631%
2025-03-25	106.0000	107.2900	106.0000	107.0000	+6.936%	4	15	-96.841%
2025-03-24	100.0600	100.0600	100.0600	100.0600	+7.696%	1	13	-96.622%
2025-03-20	94.0300	94.0600	92.9100	92.9100	+3.938%	5	13	-96.362%
2025-03-19	89.7200	89.7200	89.3900	89.3900	+4.721%	6	10	-96.219%
2025-03-13	85.3600	85.3600	85.3600	85.3600	-7.559%	1	6	-96.040%
2025-03-11	91.9900	92.3400	91.3500	92.3400	-7.568%	4	6	-96.340%
2025-03-10	99.9000	99.9000	99.9000	99.9000	-10.708%	1	3	-96.617%
2025-03-07	111.8800	111.8800	111.8800	111.8800	-10.639%	2	3	-96.979%
2025-01-08	124.7000	125.2000	124.7000	125.2000	+0.160%	2	2	-97.300%
2024-12-13	125.0000	125.0000	125.0000	125.0000	-6.318%	2	2	-97.296%
2024-12-06	133.4300	133.4300	133.4300	133.4300	+10.346%	2	2	-97.467%
2024-12-03	120.9200	120.9200	120.9200	120.9200	+14.075%	1	2	-97.205%
2024-11-06	114.9100	114.9100	106.0000	106.0000	+0.952%	2	3	-96.811%
2024-10-28	105.0000	105.0000	105.0000	105.0000	-6.250%	1	2	-96.781%
2024-10-18	109.1900	112.0000	109.1900	112.0000	+20.885%	4	1	-96.982%
2024-10-09	92.6500	92.6500	92.6500	92.6500	0.000%	1	1	-96.352%