Dark

ISRG20270115C540
ISRG Jan 15 2027 540.00 Call (ISRG270115C00540000)
option OPRA

EOD

Sep 25, 2026

3.84+1.053%(+0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	3.8400	3.8400	3.8400	3.8400	+1.053%	1	183	0.000%
2026-09-23	3.8000	3.8000	3.8000	3.8000	+123.529%	9	182	+1.053%
2026-09-09	1.7000	1.7000	1.6500	1.7000	-22.727%	6	182	+125.882%
2026-09-04	2.2500	2.2500	2.2000	2.2000	-2.222%	7	194	+74.545%
2026-09-01	2.4500	2.4500	2.2500	2.2500	-57.386%	76	194	+70.667%
2026-08-20	5.2800	5.2800	5.2800	5.2800	-22.353%	1	200	-27.273%
2026-08-19	6.8000	6.8000	6.8000	6.8000	-1.449%	1	200	-43.529%
2026-08-11	7.0000	7.0000	6.9000	6.9000	+43.750%	10	201	-44.348%
2026-08-06	4.8000	4.8000	4.8000	4.8000	-14.286%	1	201	-20.000%
2026-07-28	5.6000	5.6000	5.6000	5.6000	+89.831%	1	202	-31.429%
2026-07-24	3.0900	3.0900	2.9500	2.9500	-4.839%	2	202	+30.169%
2026-07-20	3.1000	3.1000	3.1000	3.1000	-55.072%	6	203	+23.871%
2026-07-17	6.9000	6.9000	6.9000	6.9000	-19.487%	1	203	-44.348%
2026-07-14	8.5700	8.5700	8.5700	8.5700	-36.045%	2	203	-55.193%
2026-07-13	13.3000	13.4000	13.3000	13.4000	-20.710%	2	203	-71.343%
2026-07-08	16.9000	16.9000	16.9000	16.9000	-23.182%	1	203	-77.278%
2026-07-07	22.0000	22.0000	22.0000	22.0000	+66.667%	1	203	-82.545%
2026-06-29	13.2000	13.2000	13.2000	13.2000	+14.783%	1	202	-70.909%
2026-06-25	13.5000	13.5000	11.5000	11.5000	-5.505%	9	202	-66.609%
2026-06-24	13.1500	13.1500	12.1700	12.1700	-21.484%	2	196	-68.447%
2026-06-15	15.5000	15.5000	15.5000	15.5000	+11.111%	3	196	-75.226%
2026-06-12	14.0000	14.0000	13.9500	13.9500	-10.577%	4	199	-72.473%
2026-06-11	15.7000	15.7000	14.9000	15.6000	-7.692%	4	199	-75.385%
2026-06-10	18.3000	18.3000	16.9000	16.9000	-15.920%	7	198	-77.278%
2026-06-09	18.7900	20.6000	18.7900	20.1000	+12.291%	27	200	-80.896%
2026-06-08	17.9000	17.9000	17.9000	17.9000	-7.732%	1	220	-78.547%
2026-06-05	18.6000	19.4000	18.6000	19.4000	+38.571%	8	220	-80.206%
2026-06-03	14.2000	14.2000	13.9000	14.0000	-7.895%	6	226	-72.571%
2026-06-02	14.8400	15.2000	14.8400	15.2000	-10.588%	4	225	-74.737%
2026-06-01	17.8000	17.8000	17.0000	17.0000	-14.573%	15	224	-77.412%
2026-05-28	19.9000	19.9000	19.9000	19.9000	+3.646%	1	220	-80.704%
2026-05-27	21.2500	21.2500	19.2000	19.2000	-17.597%	18	220	-80.000%
2026-05-26	23.4000	23.4000	23.3000	23.3000	-0.427%	4	213	-83.519%
2026-05-22	23.0000	23.4000	23.0000	23.4000	+2.183%	16	210	-83.590%
2026-05-21	22.9000	22.9000	22.9000	22.9000	-5.333%	10	196	-83.231%
2026-05-19	22.3000	24.1900	22.3000	24.1900	+19.163%	56	196	-84.126%
2026-05-18	20.3000	20.3000	20.3000	20.3000	+13.917%	5	203	-81.084%
2026-05-15	19.7000	19.7000	17.8200	17.8200	-10.900%	4	203	-78.451%
2026-05-14	19.0000	20.0000	19.0000	20.0000	+16.959%	2	199	-80.800%
2026-05-11	15.9000	17.1000	15.9000	17.1000	-28.750%	4	198	-77.544%
2026-05-06	24.2000	24.7000	24.0000	24.0000	+2.564%	8	200	-84.000%
2026-05-05	22.5000	23.4000	22.5000	23.4000	-12.327%	2	200	-83.590%
2026-05-01	27.0000	27.2000	26.6900	26.6900	+3.130%	62	177	-85.613%
2026-04-30	25.8800	25.8800	25.8800	25.8800	-30.355%	1	177	-85.162%
2026-04-24	35.4000	37.1600	34.0500	37.1600	+0.432%	43	177	-89.666%
2026-04-23	38.0000	38.0000	37.0000	37.0000	-5.128%	20	192	-89.622%
2026-04-22	42.0000	42.0000	39.0000	39.0000	+26.010%	2	176	-90.154%
2026-04-21	33.0000	33.0000	30.9500	30.9500	-11.823%	8	175	-87.593%
2026-04-20	35.1000	35.1000	35.1000	35.1000	+16.961%	15	168	-89.060%
2026-04-16	30.0000	30.0100	30.0000	30.0100	-13.241%	2	159	-87.204%
2026-04-15	34.5900	34.5900	34.5900	34.5900	-2.563%	1	158	-88.899%
2026-04-14	35.5000	35.5000	35.5000	35.5000	+3.499%	1	157	-89.183%
2026-04-02	34.3000	34.3000	34.3000	34.3000	-8.043%	12	162	-88.805%
2026-04-01	37.3000	37.3000	37.3000	37.3000	-13.657%	2	162	-89.705%
2026-03-13	43.4000	43.5000	43.2000	43.2000	-11.129%	34	160	-91.111%
2026-03-09	48.6100	48.6100	48.6100	48.6100	-7.970%	1	172	-92.100%
2026-03-05	53.8000	53.8000	52.8200	52.8200	+5.640%	8	172	-92.730%
2026-03-03	50.0000	50.0000	50.0000	50.0000	-3.624%	1	176	-92.320%
2026-03-02	52.3800	52.3800	51.8800	51.8800	-12.895%	2	176	-92.598%
2026-02-26	59.5600	59.5600	59.5600	59.5600	+15.988%	1	178	-93.553%
2026-02-24	51.3500	51.3500	51.3500	51.3500	-6.568%	1	178	-92.522%
2026-02-18	54.9600	54.9600	54.9600	54.9600	+6.100%	1	179	-93.013%
2026-02-17	51.8000	51.8000	51.8000	51.8000	-3.448%	1	180	-92.587%
2026-02-10	53.6500	53.6500	53.6500	53.6500	+11.307%	1	180	-92.842%
2026-02-03	50.0000	50.0000	48.2000	48.2000	-12.760%	4	180	-92.033%
2026-02-02	55.6000	55.6000	55.1000	55.2500	-4.905%	4	179	-93.050%
2026-01-30	57.6900	58.1000	57.6900	58.1000	-0.343%	4	178	-93.391%
2026-01-29	64.0000	64.0000	58.2000	58.3000	-16.952%	5	176	-93.413%
2026-01-27	70.2000	70.2000	70.2000	70.2000	-3.651%	1	178	-94.530%
2026-01-26	72.8600	72.8600	72.8600	72.8600	-6.590%	1	177	-94.730%
2026-01-23	78.0000	78.0000	78.0000	78.0000	+10.811%	1	177	-95.077%
2026-01-22	69.9600	70.3900	69.9600	70.3900	+0.414%	10	177	-94.545%
2026-01-21	69.9800	70.1000	69.9800	70.1000	-6.533%	2	168	-94.522%
2026-01-20	75.6000	75.6000	75.0000	75.0000	-5.063%	5	166	-94.880%
2026-01-16	79.0000	79.0000	79.0000	79.0000	-4.242%	1	162	-95.139%
2026-01-14	86.8200	86.8200	81.0000	82.5000	-25.743%	8	162	-95.345%
2026-01-09	111.1000	111.1000	111.1000	111.1000	-1.681%	5	165	-96.544%
2026-01-08	113.0000	113.0000	113.0000	113.0000	-9.600%	1	165	-96.602%
2026-01-07	125.0000	125.0000	125.0000	125.0000	+7.121%	1	164	-96.928%
2026-01-06	117.0000	117.0000	116.6900	116.6900	+16.924%	2	165	-96.709%
2026-01-05	99.8000	99.8000	99.8000	99.8000	+1.114%	2	167	-96.152%
2026-01-02	99.6400	99.6400	98.7000	98.7000	-2.519%	2	167	-96.109%
2025-12-18	101.2500	101.2500	101.2500	101.2500	+7.143%	1	165	-96.207%
2025-12-17	94.5000	94.5000	94.5000	94.5000	+4.535%	1	166	-95.937%
2025-12-16	87.5000	90.4000	87.5000	90.4000	-0.877%	4	167	-95.752%
2025-12-11	89.5000	91.2000	89.5000	91.2000	-4.692%	3	167	-95.789%
2025-12-10	95.7100	95.7100	95.6400	95.6900	-6.498%	6	169	-95.987%
2025-12-09	101.6400	102.3900	101.6200	102.3400	-3.906%	13	171	-96.248%
2025-12-04	106.6000	106.6000	106.5000	106.5000	+3.599%	2	177	-96.394%
2025-12-02	102.8000	102.8000	102.8000	102.8000	-3.447%	2	175	-96.265%
2025-12-01	107.2200	107.2200	106.4700	106.4700	+6.887%	106	175	-96.393%
2025-11-20	99.6100	99.6100	99.6100	99.6100	+10.678%	5	224	-96.145%
2025-11-18	90.0000	90.0000	90.0000	90.0000	-17.020%	2	219	-95.733%
2025-11-13	109.0000	109.0000	108.4600	108.4600	-2.490%	3	219	-96.460%
2025-11-12	111.1800	111.2300	111.1800	111.2300	+5.162%	3	221	-96.548%
2025-11-10	102.3400	108.9200	102.3400	105.7700	+1.800%	15	221	-96.369%
2025-11-07	93.4900	103.9000	93.4900	103.9000	+12.458%	13	215	-96.304%
2025-11-06	95.0000	95.0000	91.5600	92.3900	+5.867%	21	204	-95.844%
2025-11-05	86.7800	87.2700	86.7800	87.2700	-0.057%	16	184	-95.600%
2025-11-04	85.0000	87.3800	85.0000	87.3200	+7.802%	31	170	-95.602%
2025-10-31	81.0000	81.0000	81.0000	81.0000	-5.041%	1	140	-95.259%
2025-10-29	85.4400	85.4400	85.3000	85.3000	-8.770%	4	141	-95.498%
2025-10-27	88.3000	93.9900	88.3000	93.5000	-1.454%	5	144	-95.893%
2025-10-24	94.7000	94.8800	93.4000	94.8800	+0.053%	55	144	-95.953%
2025-10-23	89.2000	94.8300	89.2000	94.8300	+17.248%	50	197	-95.951%
2025-10-22	92.2500	92.2500	79.1000	80.8800	+75.903%	37	149	-95.252%
2025-10-20	46.7000	46.7000	45.9800	45.9800	+18.353%	4	153	-91.649%
2025-10-13	38.6000	38.8500	38.6000	38.8500	-7.829%	3	152	-90.116%
2025-10-08	39.8000	42.1500	39.8000	42.1500	-3.081%	56	153	-90.890%
2025-10-06	44.0000	44.0000	43.4900	43.4900	-3.356%	2	127	-91.170%
2025-10-03	45.0000	45.0000	45.0000	45.0000	+11.386%	1	126	-91.467%
2025-09-30	40.4200	40.4200	40.4000	40.4000	+9.485%	10	126	-90.495%
2025-09-29	36.9000	36.9000	36.9000	36.9000	-6.818%	1	126	-89.593%
2025-09-22	38.0000	39.6000	38.0000	39.6000	+10.092%	3	126	-90.303%
2025-09-16	36.1000	36.1000	35.9700	35.9700	-1.127%	2	126	-89.324%
2025-09-15	36.3800	36.3800	36.3800	36.3800	-18.903%	72	128	-89.445%
2025-09-11	42.5000	44.8600	42.5000	44.8600	-8.821%	10	185	-91.440%
2025-09-10	49.2000	49.2000	49.2000	49.2000	+1.653%	2	184	-92.195%
2025-09-09	48.7000	48.7000	48.4000	48.4000	+3.419%	4	184	-92.066%
2025-09-05	46.8000	46.8000	46.8000	46.8000	+11.962%	1	183	-91.795%
2025-09-04	41.8000	41.8000	41.8000	41.8000	+16.111%	8	184	-90.813%
2025-09-03	39.1300	39.1800	36.0000	36.0000	-25.000%	11	183	-89.333%
2025-09-02	48.0000	48.0000	48.0000	48.0000	-6.341%	1	183	-92.000%
2025-08-25	51.2500	51.2500	51.2500	51.2500	-4.206%	1	184	-92.507%
2025-08-14	53.5000	53.5000	53.5000	53.5000	-4.276%	1	185	-92.822%
2025-08-13	55.8900	55.8900	55.8900	55.8900	+7.813%	1	185	-93.129%
2025-08-11	51.8400	51.8400	51.8400	51.8400	-2.189%	12	184	-92.593%
2025-08-08	53.0000	53.0000	53.0000	53.0000	-7.890%	1	184	-92.755%
2025-08-06	57.3600	57.5400	57.3600	57.5400	-0.104%	2	185	-93.326%
2025-08-05	57.6000	57.6000	57.6000	57.6000	+0.611%	1	185	-93.333%
2025-08-04	58.8000	58.8000	57.2500	57.2500	-2.636%	12	184	-93.293%
2025-08-01	58.8000	58.8000	58.8000	58.8000	-11.698%	4	189	-93.469%
2025-07-28	69.7000	69.7000	66.5900	66.5900	-1.640%	2	185	-94.233%
2025-07-25	67.7000	67.7000	67.7000	67.7000	-14.736%	9	185	-94.328%
2025-07-22	80.7000	80.8700	79.4000	79.4000	-8.683%	12	185	-95.164%
2025-07-21	86.9500	86.9500	86.9500	86.9500	+7.346%	1	180	-95.584%
2025-07-17	81.0000	81.0000	81.0000	81.0000	+1.124%	4	179	-95.259%
2025-07-11	79.4700	80.1000	79.4700	80.1000	-18.680%	2	179	-95.206%
2025-07-07	103.3000	103.3000	98.2200	98.5000	-6.011%	35	179	-96.102%
2025-07-03	104.8000	104.8000	104.8000	104.8000	+1.197%	1	163	-96.336%
2025-07-02	103.3800	103.5600	103.3800	103.5600	+4.290%	12	163	-96.292%
2025-06-27	99.3000	99.3000	99.3000	99.3000	+9.591%	1	156	-96.133%
2025-06-25	90.6100	90.6100	90.6100	90.6100	+1.422%	3	155	-95.762%
2025-06-24	89.3400	89.3400	89.3400	89.3400	+3.164%	2	158	-95.702%
2025-06-13	80.1400	87.2000	80.1400	86.6000	-5.469%	54	160	-95.566%
2025-06-12	91.6100	91.6100	91.6100	91.6100	-2.698%	5	163	-95.808%
2025-06-11	98.1500	98.1500	94.1400	94.1500	-2.466%	9	163	-95.921%
2025-06-10	95.3200	97.9300	95.3200	96.5300	-0.207%	9	163	-96.022%
2025-06-09	96.7300	96.7300	96.7300	96.7300	-14.474%	68	163	-96.030%
2025-06-03	114.3600	114.3600	113.1000	113.1000	-0.807%	51	231	-96.605%
2025-06-02	114.0200	114.0200	114.0200	114.0200	+5.476%	44	282	-96.632%
2025-05-05	108.1000	108.1000	108.1000	108.1000	+13.075%	3	326	-96.448%
2025-04-29	95.6000	95.6000	95.6000	95.6000	+35.603%	3	326	-95.983%
2025-04-21	70.4700	72.4300	70.4700	70.5000	-19.877%	41	323	-94.553%
2025-04-11	87.9900	87.9900	87.9900	87.9900	-1.135%	2	343	-95.636%
2025-04-10	94.0400	94.0400	89.0000	89.0000	+20.973%	4	343	-95.685%
2025-04-04	73.5700	73.5700	73.5700	73.5700	-12.029%	2	343	-94.780%
2025-04-03	83.6300	83.6300	83.6300	83.6300	+8.653%	1	343	-95.408%
2025-03-31	76.9700	76.9700	76.9700	76.9700	-4.230%	2	343	-95.011%
2025-03-28	86.7500	86.7500	80.3700	80.3700	-12.499%	4	343	-95.222%
2025-03-24	91.8500	91.8500	91.8500	91.8500	+13.395%	3	343	-95.819%
2025-03-21	81.0000	81.0000	81.0000	81.0000	+4.516%	8	343	-95.259%
2025-03-14	79.4800	79.4800	77.5000	77.5000	+4.405%	12	341	-95.045%
2025-03-13	74.2300	74.2300	74.2300	74.2300	-8.358%	1	341	-94.827%
2025-03-10	81.0000	81.0000	81.0000	81.0000	-13.830%	1	341	-95.259%
2025-03-07	93.9800	94.0000	93.9800	94.0000	-27.413%	10	341	-95.915%
2025-03-04	120.3400	129.5000	119.7400	129.5000	-15.071%	8	341	-97.035%
2025-02-24	155.5000	155.5000	152.4800	152.4800	-1.135%	2	339	-97.482%
2025-02-20	154.2300	154.2300	154.2300	154.2300	+2.820%	60	339	-97.510%
2025-02-11	150.0000	150.0000	150.0000	150.0000	-1.787%	1	342	-97.440%
2025-02-10	152.9000	152.9000	152.7300	152.7300	+6.842%	2	342	-97.486%
2025-02-03	145.5000	145.5000	141.5100	142.9500	+1.039%	8	343	-97.314%
2025-01-30	141.4800	141.4800	141.4800	141.4800	+2.671%	37	342	-97.286%
2025-01-27	135.7000	137.8000	135.7000	137.8000	-5.031%	2	305	-97.213%
2025-01-24	143.4500	149.3600	143.1500	145.1000	-12.889%	68	305	-97.354%
2025-01-23	166.5700	166.5700	166.5700	166.5700	-2.190%	1	303	-97.695%
2025-01-22	170.3000	170.3000	170.3000	170.3000	+4.994%	2	303	-97.745%
2025-01-21	162.2000	162.2000	162.2000	162.2000	+4.970%	3	305	-97.633%
2025-01-17	148.5800	154.5200	148.5800	154.5200	+5.879%	94	265	-97.515%
2025-01-16	144.0200	147.8300	144.0200	145.9400	+5.830%	9	265	-97.369%
2025-01-15	137.9000	137.9000	137.9000	137.9000	+17.362%	10	264	-97.215%
2025-01-14	117.5000	117.5000	117.5000	117.5000	+0.928%	2	259	-96.732%
2025-01-13	116.4200	116.4200	116.4200	116.4200	-2.242%	1	259	-96.702%
2025-01-10	118.0900	119.0900	118.0900	119.0900	+7.618%	58	258	-96.776%
2024-12-19	110.6600	110.6600	110.6600	110.6600	-6.141%	29	229	-96.530%
2024-12-16	117.9000	117.9000	117.9000	117.9000	-1.421%	1	200	-96.743%
2024-12-12	118.4300	119.6000	118.4300	119.6000	-1.879%	2	199	-96.789%
2024-12-06	122.5800	122.5800	121.8900	121.8900	+1.864%	4	200	-96.850%
2024-12-05	119.8200	119.8200	119.6600	119.6600	+5.288%	3	198	-96.791%
2024-12-04	113.9400	113.9400	113.6500	113.6500	+2.897%	26	201	-96.621%
2024-12-03	110.4500	110.4500	110.4500	110.4500	-1.988%	5	188	-96.523%
2024-11-29	112.7500	112.7500	112.6900	112.6900	-1.210%	26	188	-96.592%
2024-11-27	114.7000	115.3500	114.0700	114.0700	-5.407%	67	125	-96.634%
2024-11-22	120.5900	120.5900	120.5900	120.5900	-3.836%	78	125	-96.816%
2024-11-21	125.4000	125.4000	125.4000	125.4000	+11.368%	3	83	-96.938%
2024-11-20	115.3000	115.3000	112.6000	112.6000	+3.189%	76	83	-96.590%
2024-11-19	109.1200	109.1200	109.1200	109.1200	-7.013%	1	7	-96.481%
2024-11-14	119.5500	119.5500	117.3500	117.3500	+4.126%	2	7	-96.728%
2024-11-12	112.7000	112.7000	112.7000	112.7000	-1.486%	1	5	-96.593%
2024-11-08	113.5200	114.6400	113.5200	114.4000	+13.639%	8	4	-96.643%
2024-11-05	100.6700	100.6700	100.6700	100.6700	+6.698%	1	1	-96.186%
2024-11-01	94.3500	94.3500	94.3500	94.3500	-5.176%	2	2	-95.930%
2024-10-18	99.5000	99.5000	99.5000	99.5000	0.000%	2	1	-96.141%