Dark

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

EOD

Jul 30, 2026

3.55-19.865%(-0.88)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.5900	3.5900	3.5500	3.5500	-19.865%	35	1,316	0.000%
2026-07-29	4.8400	4.8400	4.4300	4.4300	-1.556%	10	1,351	-19.865%
2026-07-27	4.5400	4.5600	4.4100	4.5000	+15.385%	34	1,341	-21.111%
2026-07-22	3.9000	3.9000	3.9000	3.9000	-11.364%	4	1,319	-8.974%
2026-07-20	4.5000	4.5000	4.4000	4.4000	-12.000%	2	1,319	-19.318%
2026-07-17	5.0000	5.0000	5.0000	5.0000	-54.128%	1	1,317	-29.000%
2026-07-15	10.9000	10.9000	10.9000	10.9000	+17.078%	1	1,318	-67.431%
2026-07-14	12.1000	12.1000	9.3100	9.3100	-35.793%	6	1,317	-61.869%
2026-07-10	14.5000	14.5000	14.5000	14.5000	-33.790%	1	1,312	-75.517%
2026-07-07	24.4500	24.4500	21.9000	21.9000	+54.225%	2	1,311	-83.790%
2026-06-29	14.8000	14.8000	13.6000	14.2000	0.000%	14	1,311	-75.000%
2026-06-26	14.4000	14.4000	14.2000	14.2000	+8.397%	2	1,325	-75.000%
2026-06-25	13.1000	13.1000	13.1000	13.1000	-6.429%	1	1,327	-72.901%
2026-06-24	14.5000	14.5000	13.4000	14.0000	+3.704%	5	1,328	-74.643%
2026-06-23	13.5000	13.5000	13.5000	13.5000	-0.808%	1	1,332	-73.704%
2026-06-22	13.6100	13.6100	13.6100	13.6100	-9.868%	1	1,332	-73.916%
2026-06-18	14.7000	15.2000	14.5000	15.1000	-10.066%	17	1,342	-76.490%
2026-06-17	16.7900	16.7900	16.7900	16.7900	-11.164%	1	1,342	-78.856%
2026-06-16	17.0000	18.9000	17.0000	18.9000	+12.500%	378	1,342	-81.217%
2026-06-15	17.3000	17.5000	16.8000	16.8000	+8.387%	15	965	-78.869%
2026-06-12	15.0000	15.5000	15.0000	15.5000	-4.908%	4	978	-77.097%
2026-06-11	16.6000	16.6000	16.3000	16.3000	-12.834%	2	981	-78.221%
2026-06-10	19.4000	19.5000	18.7000	18.7000	-16.143%	48	983	-81.016%
2026-06-09	22.8000	22.8000	22.1000	22.3000	+11.500%	14	996	-84.081%
2026-06-08	20.8000	21.1000	20.0000	20.0000	-1.478%	8	1,002	-82.250%
2026-06-05	20.3000	20.3000	20.3000	20.3000	+6.842%	2	1,010	-82.512%
2026-06-04	21.0000	21.0000	19.0000	19.0000	+18.750%	9	1,012	-81.316%
2026-06-03	15.4000	16.0000	15.4000	16.0000	-18.033%	3	1,019	-77.813%
2026-06-01	19.8000	19.9000	19.5000	19.5200	-7.488%	40	1,022	-81.814%
2026-05-29	21.2000	21.3000	21.1000	21.1000	-17.899%	3	1,017	-83.175%
2026-05-26	24.5000	25.7000	24.5000	25.7000	+0.784%	27	1,020	-86.187%
2026-05-22	25.4000	25.5000	25.4000	25.5000	+1.190%	2	997	-86.078%
2026-05-21	25.0000	25.2000	25.0000	25.2000	-10.607%	2	997	-85.913%
2026-05-20	27.9000	28.4400	27.0000	28.1900	+4.407%	29	997	-87.407%
2026-05-19	25.5000	27.5000	25.5000	27.0000	+18.421%	736	518	-86.852%
2026-05-18	22.4000	23.5000	22.3200	22.8000	+16.624%	500	518	-84.430%
2026-05-15	21.8000	21.8000	19.5500	19.5500	+8.611%	4	518	-81.841%
2026-05-11	18.7000	18.7000	18.0000	18.0000	-39.496%	102	549	-80.278%
2026-05-07	29.8000	29.8000	29.3600	29.7500	+10.595%	16	452	-88.067%
2026-05-04	27.2000	27.2000	26.9000	26.9000	-8.472%	10	453	-86.803%
2026-05-01	30.0000	30.3000	29.3900	29.3900	-28.317%	678	109	-87.921%
2026-04-23	41.0000	41.0000	41.0000	41.0000	+25.000%	1	109	-91.341%
2026-04-21	32.8000	32.8000	32.8000	32.8000	+1.548%	1	109	-89.177%
2026-04-13	30.2000	32.3000	30.2000	32.3000	-14.776%	4	109	-89.009%
2026-04-02	37.9000	37.9000	37.9000	37.9000	-7.335%	1	105	-90.633%
2026-04-01	40.9000	40.9000	40.9000	40.9000	+7.349%	1	105	-91.320%
2026-03-31	34.0000	38.1000	34.0000	38.1000	+8.239%	2	104	-90.682%
2026-03-30	35.2000	35.2000	35.2000	35.2000	-0.789%	1	104	-89.915%
2026-03-27	35.7000	36.0800	35.4800	35.4800	-29.533%	22	104	-89.994%
2026-03-16	50.7000	50.8500	50.3500	50.3500	+1.717%	8	97	-92.949%
2026-03-13	49.5000	49.5000	49.5000	49.5000	-5.714%	2	99	-92.828%
2026-03-09	52.1000	52.5000	52.1000	52.5000	-14.634%	2	100	-93.238%
2026-02-26	61.5000	61.5000	61.5000	61.5000	+30.021%	2	100	-94.228%
2026-02-12	47.3000	47.3000	47.3000	47.3000	-13.275%	1	98	-92.495%
2026-02-11	54.8500	54.8500	54.5400	54.5400	+11.079%	2	99	-93.491%
2026-02-05	50.3000	50.3000	49.1000	49.1000	+3.586%	2	101	-92.770%
2026-02-04	47.4000	47.4000	47.4000	47.4000	-6.324%	1	100	-92.511%
2026-02-03	52.0000	52.0000	50.6000	50.6000	-12.759%	5	99	-92.984%
2026-02-02	58.0000	58.0000	58.0000	58.0000	-7.051%	1	99	-93.879%
2026-01-30	62.0000	62.4000	61.2000	62.4000	-1.732%	14	99	-94.311%
2026-01-29	63.5000	63.5000	63.5000	63.5000	-12.293%	1	97	-94.409%
2026-01-28	72.4000	72.4000	72.4000	72.4000	-6.193%	2	96	-95.097%
2026-01-26	72.0000	78.0000	72.0000	77.1800	+4.580%	8	94	-95.400%
2026-01-23	75.0000	75.0000	73.8000	73.8000	-5.385%	2	89	-95.190%
2026-01-22	79.0000	79.0000	78.0000	78.0000	+4.418%	6	89	-95.449%
2026-01-21	74.7000	74.7000	74.7000	74.7000	-3.501%	1	83	-95.248%
2026-01-20	79.6000	79.6000	77.4100	77.4100	-7.834%	12	83	-95.414%
2026-01-15	83.9900	83.9900	83.9900	83.9900	-7.703%	1	72	-95.773%
2026-01-14	89.0000	91.0000	89.0000	91.0000	-24.274%	2	72	-96.099%
2026-01-08	120.1500	120.1700	120.1500	120.1700	-8.365%	2	71	-97.046%
2026-01-07	131.1400	131.1400	131.1400	131.1400	+19.056%	5	71	-97.293%
2025-12-30	110.1500	110.1500	110.1500	110.1500	-5.855%	1	70	-96.777%
2025-12-22	123.0000	123.0000	117.0000	117.0000	+23.941%	3	69	-96.966%
2025-12-11	93.9000	94.4000	93.9000	94.4000	-12.031%	2	67	-96.239%
2025-11-07	107.3100	107.3100	107.3100	107.3100	+17.279%	1	68	-96.692%
2025-11-05	91.5000	91.5000	91.5000	91.5000	-1.145%	1	68	-96.120%
2025-11-03	90.0000	92.5600	90.0000	92.5600	+5.325%	2	68	-96.165%
2025-10-30	87.8800	87.8800	87.8800	87.8800	-3.397%	1	68	-95.960%
2025-10-29	94.6000	94.6000	90.9700	90.9700	-11.680%	2	67	-96.098%
2025-10-27	103.0000	103.0000	103.0000	103.0000	+13.187%	1	67	-96.553%
2025-10-23	94.0400	94.0400	91.0000	91.0000	+11.602%	2	67	-96.099%
2025-10-22	90.0000	90.0000	81.5400	81.5400	+97.673%	8	67	-95.646%
2025-10-16	41.2500	41.2500	41.2500	41.2500	-0.121%	2	67	-91.394%
2025-10-15	41.1800	41.3000	41.1800	41.3000	+2.481%	6	67	-91.404%
2025-10-14	40.1000	40.3000	39.6000	40.3000	-8.096%	7	73	-91.191%
2025-10-10	43.8500	43.8500	43.8500	43.8500	-9.588%	2	72	-91.904%
2025-10-03	48.5000	48.5000	48.5000	48.5000	+8.744%	1	72	-92.680%
2025-09-30	44.6000	44.6000	44.6000	44.6000	-6.695%	4	71	-92.040%
2025-09-10	47.9000	47.9000	47.8000	47.8000	-14.567%	2	75	-92.573%
2025-08-11	56.6200	56.6200	55.9500	55.9500	+5.566%	3	75	-93.655%
2025-08-07	53.0000	53.0000	53.0000	53.0000	-13.961%	2	76	-93.302%
2025-08-05	61.6000	61.6000	61.6000	61.6000	-0.725%	3	76	-94.237%
2025-08-04	62.0500	62.0500	62.0500	62.0500	-3.047%	1	74	-94.279%
2025-07-31	64.0000	64.0000	64.0000	64.0000	-11.111%	1	74	-94.453%
2025-07-25	72.0000	72.0000	72.0000	72.0000	+4.348%	4	73	-95.069%
2025-07-24	70.0000	70.0000	69.0000	69.0000	-23.588%	3	69	-94.855%
2025-07-14	90.3000	90.3000	90.3000	90.3000	-16.311%	1	69	-96.069%
2025-06-30	107.6000	107.9000	107.4000	107.9000	+18.053%	4	69	-96.710%
2025-06-12	91.4000	91.4000	91.4000	91.4000	-26.290%	1	68	-96.116%
2025-06-05	124.0000	124.0000	124.0000	124.0000	+1.656%	1	68	-97.137%
2025-05-29	121.6000	121.9800	121.6000	121.9800	-0.700%	2	68	-97.090%
2025-05-20	122.8400	122.8400	122.8400	122.8400	-3.276%	1	69	-97.110%
2025-05-12	127.0000	127.0000	127.0000	127.0000	+24.510%	1	69	-97.205%
2025-05-01	102.0000	102.0000	102.0000	102.0000	+17.512%	2	69	-96.520%
2025-04-10	86.8000	86.8000	86.8000	86.8000	+17.297%	50	69	-95.910%
2025-04-04	74.0000	74.0000	74.0000	74.0000	-14.253%	2	19	-95.203%
2025-04-03	82.2500	86.3000	82.2500	86.3000	-0.404%	11	20	-95.886%
2025-03-28	86.6500	86.6500	86.6500	86.6500	-10.254%	2	25	-95.903%
2025-03-26	96.5500	96.5500	96.5500	96.5500	-5.658%	1	25	-96.323%
2025-03-25	102.3400	102.3400	102.3400	102.3400	+0.333%	1	24	-96.531%
2025-03-07	102.0000	102.0000	102.0000	102.0000	-37.056%	2	23	-96.520%
2025-02-18	162.0500	162.0500	162.0500	162.0500	+5.964%	1	22	-97.809%
2025-01-16	152.9300	152.9300	152.9300	152.9300	+6.505%	1	21	-97.679%
2025-01-15	143.5900	143.5900	143.5900	143.5900	+24.970%	1	21	-97.528%
2025-01-07	114.9000	114.9000	114.9000	114.9000	-2.146%	1	20	-96.910%
2025-01-06	117.4200	117.4200	117.4200	117.4200	+1.954%	1	18	-96.977%
2025-01-03	112.9500	115.1700	112.9500	115.1700	-6.858%	20	18	-96.918%
2024-12-16	123.6500	123.6500	123.6500	123.6500	+2.930%	1	9	-97.129%
2024-12-13	120.2000	120.2000	120.1300	120.1300	-2.642%	12	9	-97.045%
2024-12-12	123.3900	123.3900	123.3900	123.3900	-2.820%	1	3	-97.123%
2024-12-06	126.9700	126.9700	126.9700	126.9700	+27.672%	2	2	-97.204%
2024-11-01	99.4500	99.4500	99.4500	99.4500	-1.437%	2	1	-96.430%
2024-10-25	100.9000	100.9000	100.9000	100.9000	-5.462%	2	2	-96.482%
2024-10-18	106.7300	106.7300	106.7300	106.7300	0.000%	2	1	-96.674%