Dark

ISRG20270115C530
ISRG Jan 15 2027 530.00 Call (ISRG270115C00530000)
option OPRA

EOD

Sep 28, 2026

6.00+20.000%(+1.00)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	6.2600	6.2600	6.0000	6.0000	+20.000%	6	479	0.000%
2026-09-22	5.0000	5.0000	5.0000	5.0000	+4.167%	1	484	+20.000%
2026-09-21	4.8000	4.8000	4.8000	4.8000	+49.533%	18	485	+25.000%
2026-09-15	3.2100	3.2100	3.2100	3.2100	-1.231%	20	485	+86.916%
2026-09-14	3.2500	3.2500	3.2500	3.2500	+44.444%	20	491	+84.615%
2026-09-10	2.2500	2.2500	2.2500	2.2500	-28.797%	10	496	+166.667%
2026-09-03	3.1600	3.1600	3.1600	3.1600	+14.909%	20	501	+89.873%
2026-09-01	2.7500	2.7500	2.7500	2.7500	-51.754%	1	491	+118.182%
2026-08-17	5.7000	5.7000	5.7000	5.7000	-12.308%	1	492	+5.263%
2026-08-14	7.6000	7.6000	6.4000	6.5000	+22.642%	1,247	491	-7.692%
2026-08-03	5.3000	5.3000	5.3000	5.3000	+49.296%	4	1,316	+13.208%
2026-07-30	3.5900	3.5900	3.5500	3.5500	-19.865%	35	1,316	+69.014%
2026-07-29	4.8400	4.8400	4.4300	4.4300	-1.556%	10	1,351	+35.440%
2026-07-27	4.5400	4.5600	4.4100	4.5000	+15.385%	34	1,341	+33.333%
2026-07-22	3.9000	3.9000	3.9000	3.9000	-11.364%	4	1,319	+53.846%
2026-07-20	4.5000	4.5000	4.4000	4.4000	-12.000%	2	1,319	+36.364%
2026-07-17	5.0000	5.0000	5.0000	5.0000	-54.128%	1	1,317	+20.000%
2026-07-15	10.9000	10.9000	10.9000	10.9000	+17.078%	1	1,318	-44.954%
2026-07-14	12.1000	12.1000	9.3100	9.3100	-35.793%	6	1,317	-35.553%
2026-07-10	14.5000	14.5000	14.5000	14.5000	-33.790%	1	1,312	-58.621%
2026-07-07	24.4500	24.4500	21.9000	21.9000	+54.225%	2	1,311	-72.603%
2026-06-29	14.8000	14.8000	13.6000	14.2000	0.000%	14	1,311	-57.746%
2026-06-26	14.4000	14.4000	14.2000	14.2000	+8.397%	2	1,325	-57.746%
2026-06-25	13.1000	13.1000	13.1000	13.1000	-6.429%	1	1,327	-54.198%
2026-06-24	14.5000	14.5000	13.4000	14.0000	+3.704%	5	1,328	-57.143%
2026-06-23	13.5000	13.5000	13.5000	13.5000	-0.808%	1	1,332	-55.556%
2026-06-22	13.6100	13.6100	13.6100	13.6100	-9.868%	1	1,332	-55.915%
2026-06-18	14.7000	15.2000	14.5000	15.1000	-10.066%	17	1,342	-60.265%
2026-06-17	16.7900	16.7900	16.7900	16.7900	-11.164%	1	1,342	-64.264%
2026-06-16	17.0000	18.9000	17.0000	18.9000	+12.500%	378	1,342	-68.254%
2026-06-15	17.3000	17.5000	16.8000	16.8000	+8.387%	15	965	-64.286%
2026-06-12	15.0000	15.5000	15.0000	15.5000	-4.908%	4	978	-61.290%
2026-06-11	16.6000	16.6000	16.3000	16.3000	-12.834%	2	981	-63.190%
2026-06-10	19.4000	19.5000	18.7000	18.7000	-16.143%	48	983	-67.914%
2026-06-09	22.8000	22.8000	22.1000	22.3000	+11.500%	14	996	-73.094%
2026-06-08	20.8000	21.1000	20.0000	20.0000	-1.478%	8	1,002	-70.000%
2026-06-05	20.3000	20.3000	20.3000	20.3000	+6.842%	2	1,010	-70.443%
2026-06-04	21.0000	21.0000	19.0000	19.0000	+18.750%	9	1,012	-68.421%
2026-06-03	15.4000	16.0000	15.4000	16.0000	-18.033%	3	1,019	-62.500%
2026-06-01	19.8000	19.9000	19.5000	19.5200	-7.488%	40	1,022	-69.262%
2026-05-29	21.2000	21.3000	21.1000	21.1000	-17.899%	3	1,017	-71.564%
2026-05-26	24.5000	25.7000	24.5000	25.7000	+0.784%	27	1,020	-76.654%
2026-05-22	25.4000	25.5000	25.4000	25.5000	+1.190%	2	997	-76.471%
2026-05-21	25.0000	25.2000	25.0000	25.2000	-10.607%	2	997	-76.190%
2026-05-20	27.9000	28.4400	27.0000	28.1900	+4.407%	29	997	-78.716%
2026-05-19	25.5000	27.5000	25.5000	27.0000	+18.421%	736	518	-77.778%
2026-05-18	22.4000	23.5000	22.3200	22.8000	+16.624%	500	518	-73.684%
2026-05-15	21.8000	21.8000	19.5500	19.5500	+8.611%	4	518	-69.309%
2026-05-11	18.7000	18.7000	18.0000	18.0000	-39.496%	102	549	-66.667%
2026-05-07	29.8000	29.8000	29.3600	29.7500	+10.595%	16	452	-79.832%
2026-05-04	27.2000	27.2000	26.9000	26.9000	-8.472%	10	453	-77.695%
2026-05-01	30.0000	30.3000	29.3900	29.3900	-28.317%	678	109	-79.585%
2026-04-23	41.0000	41.0000	41.0000	41.0000	+25.000%	1	109	-85.366%
2026-04-21	32.8000	32.8000	32.8000	32.8000	+1.548%	1	109	-81.707%
2026-04-13	30.2000	32.3000	30.2000	32.3000	-14.776%	4	109	-81.424%
2026-04-02	37.9000	37.9000	37.9000	37.9000	-7.335%	1	105	-84.169%
2026-04-01	40.9000	40.9000	40.9000	40.9000	+7.349%	1	105	-85.330%
2026-03-31	34.0000	38.1000	34.0000	38.1000	+8.239%	2	104	-84.252%
2026-03-30	35.2000	35.2000	35.2000	35.2000	-0.789%	1	104	-82.955%
2026-03-27	35.7000	36.0800	35.4800	35.4800	-29.533%	22	104	-83.089%
2026-03-16	50.7000	50.8500	50.3500	50.3500	+1.717%	8	97	-88.083%
2026-03-13	49.5000	49.5000	49.5000	49.5000	-5.714%	2	99	-87.879%
2026-03-09	52.1000	52.5000	52.1000	52.5000	-14.634%	2	100	-88.571%
2026-02-26	61.5000	61.5000	61.5000	61.5000	+30.021%	2	100	-90.244%
2026-02-12	47.3000	47.3000	47.3000	47.3000	-13.275%	1	98	-87.315%
2026-02-11	54.8500	54.8500	54.5400	54.5400	+11.079%	2	99	-88.999%
2026-02-05	50.3000	50.3000	49.1000	49.1000	+3.586%	2	101	-87.780%
2026-02-04	47.4000	47.4000	47.4000	47.4000	-6.324%	1	100	-87.342%
2026-02-03	52.0000	52.0000	50.6000	50.6000	-12.759%	5	99	-88.142%
2026-02-02	58.0000	58.0000	58.0000	58.0000	-7.051%	1	99	-89.655%
2026-01-30	62.0000	62.4000	61.2000	62.4000	-1.732%	14	99	-90.385%
2026-01-29	63.5000	63.5000	63.5000	63.5000	-12.293%	1	97	-90.551%
2026-01-28	72.4000	72.4000	72.4000	72.4000	-6.193%	2	96	-91.713%
2026-01-26	72.0000	78.0000	72.0000	77.1800	+4.580%	8	94	-92.226%
2026-01-23	75.0000	75.0000	73.8000	73.8000	-5.385%	2	89	-91.870%
2026-01-22	79.0000	79.0000	78.0000	78.0000	+4.418%	6	89	-92.308%
2026-01-21	74.7000	74.7000	74.7000	74.7000	-3.501%	1	83	-91.968%
2026-01-20	79.6000	79.6000	77.4100	77.4100	-7.834%	12	83	-92.249%
2026-01-15	83.9900	83.9900	83.9900	83.9900	-7.703%	1	72	-92.856%
2026-01-14	89.0000	91.0000	89.0000	91.0000	-24.274%	2	72	-93.407%
2026-01-08	120.1500	120.1700	120.1500	120.1700	-8.365%	2	71	-95.007%
2026-01-07	131.1400	131.1400	131.1400	131.1400	+19.056%	5	71	-95.425%
2025-12-30	110.1500	110.1500	110.1500	110.1500	-5.855%	1	70	-94.553%
2025-12-22	123.0000	123.0000	117.0000	117.0000	+23.941%	3	69	-94.872%
2025-12-11	93.9000	94.4000	93.9000	94.4000	-12.031%	2	67	-93.644%
2025-11-07	107.3100	107.3100	107.3100	107.3100	+17.279%	1	68	-94.409%
2025-11-05	91.5000	91.5000	91.5000	91.5000	-1.145%	1	68	-93.443%
2025-11-03	90.0000	92.5600	90.0000	92.5600	+5.325%	2	68	-93.518%
2025-10-30	87.8800	87.8800	87.8800	87.8800	-3.397%	1	68	-93.173%
2025-10-29	94.6000	94.6000	90.9700	90.9700	-11.680%	2	67	-93.404%
2025-10-27	103.0000	103.0000	103.0000	103.0000	+13.187%	1	67	-94.175%
2025-10-23	94.0400	94.0400	91.0000	91.0000	+11.602%	2	67	-93.407%
2025-10-22	90.0000	90.0000	81.5400	81.5400	+97.673%	8	67	-92.642%
2025-10-16	41.2500	41.2500	41.2500	41.2500	-0.121%	2	67	-85.455%
2025-10-15	41.1800	41.3000	41.1800	41.3000	+2.481%	6	67	-85.472%
2025-10-14	40.1000	40.3000	39.6000	40.3000	-8.096%	7	73	-85.112%
2025-10-10	43.8500	43.8500	43.8500	43.8500	-9.588%	2	72	-86.317%
2025-10-03	48.5000	48.5000	48.5000	48.5000	+8.744%	1	72	-87.629%
2025-09-30	44.6000	44.6000	44.6000	44.6000	-6.695%	4	71	-86.547%
2025-09-10	47.9000	47.9000	47.8000	47.8000	-14.567%	2	75	-87.448%
2025-08-11	56.6200	56.6200	55.9500	55.9500	+5.566%	3	75	-89.276%
2025-08-07	53.0000	53.0000	53.0000	53.0000	-13.961%	2	76	-88.679%
2025-08-05	61.6000	61.6000	61.6000	61.6000	-0.725%	3	76	-90.260%
2025-08-04	62.0500	62.0500	62.0500	62.0500	-3.047%	1	74	-90.330%
2025-07-31	64.0000	64.0000	64.0000	64.0000	-11.111%	1	74	-90.625%
2025-07-25	72.0000	72.0000	72.0000	72.0000	+4.348%	4	73	-91.667%
2025-07-24	70.0000	70.0000	69.0000	69.0000	-23.588%	3	69	-91.304%
2025-07-14	90.3000	90.3000	90.3000	90.3000	-16.311%	1	69	-93.355%
2025-06-30	107.6000	107.9000	107.4000	107.9000	+18.053%	4	69	-94.439%
2025-06-12	91.4000	91.4000	91.4000	91.4000	-26.290%	1	68	-93.435%
2025-06-05	124.0000	124.0000	124.0000	124.0000	+1.656%	1	68	-95.161%
2025-05-29	121.6000	121.9800	121.6000	121.9800	-0.700%	2	68	-95.081%
2025-05-20	122.8400	122.8400	122.8400	122.8400	-3.276%	1	69	-95.116%
2025-05-12	127.0000	127.0000	127.0000	127.0000	+24.510%	1	69	-95.276%
2025-05-01	102.0000	102.0000	102.0000	102.0000	+17.512%	2	69	-94.118%
2025-04-10	86.8000	86.8000	86.8000	86.8000	+17.297%	50	69	-93.088%
2025-04-04	74.0000	74.0000	74.0000	74.0000	-14.253%	2	19	-91.892%
2025-04-03	82.2500	86.3000	82.2500	86.3000	-0.404%	11	20	-93.048%
2025-03-28	86.6500	86.6500	86.6500	86.6500	-10.254%	2	25	-93.076%
2025-03-26	96.5500	96.5500	96.5500	96.5500	-5.658%	1	25	-93.786%
2025-03-25	102.3400	102.3400	102.3400	102.3400	+0.333%	1	24	-94.137%
2025-03-07	102.0000	102.0000	102.0000	102.0000	-37.056%	2	23	-94.118%
2025-02-18	162.0500	162.0500	162.0500	162.0500	+5.964%	1	22	-96.297%
2025-01-16	152.9300	152.9300	152.9300	152.9300	+6.505%	1	21	-96.077%
2025-01-15	143.5900	143.5900	143.5900	143.5900	+24.970%	1	21	-95.821%
2025-01-07	114.9000	114.9000	114.9000	114.9000	-2.146%	1	20	-94.778%
2025-01-06	117.4200	117.4200	117.4200	117.4200	+1.954%	1	18	-94.890%
2025-01-03	112.9500	115.1700	112.9500	115.1700	-6.858%	20	18	-94.790%
2024-12-16	123.6500	123.6500	123.6500	123.6500	+2.930%	1	9	-95.148%
2024-12-13	120.2000	120.2000	120.1300	120.1300	-2.642%	12	9	-95.005%
2024-12-12	123.3900	123.3900	123.3900	123.3900	-2.820%	1	3	-95.137%
2024-12-06	126.9700	126.9700	126.9700	126.9700	+27.672%	2	2	-95.274%
2024-11-01	99.4500	99.4500	99.4500	99.4500	-1.437%	2	1	-93.967%
2024-10-25	100.9000	100.9000	100.9000	100.9000	-5.462%	2	2	-94.054%
2024-10-18	106.7300	106.7300	106.7300	106.7300	0.000%	2	1	-94.378%