Dark

ISRG20270115C550
ISRG Jan 15 2027 550.00 Call (ISRG270115C00550000)
option OPRA

EOD

Sep 28, 2026

4.30+26.471%(+0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.3000	4.3000	4.3000	4.3000	+26.471%	1	341	0.000%
2026-09-24	3.4000	3.4000	3.4000	3.4000	-5.556%	4	341	+26.471%
2026-09-22	3.6000	3.6000	3.6000	3.6000	-5.013%	4	341	+19.444%
2026-09-21	3.3500	3.7900	3.3500	3.7900	+18.438%	27	345	+13.456%
2026-09-18	3.2100	3.2100	3.2000	3.2000	+128.571%	11	344	+34.375%
2026-09-09	1.5000	1.5000	1.4000	1.4000	-25.926%	7	339	+207.143%
2026-09-08	1.8500	1.8900	1.5000	1.8900	0.000%	5	336	+127.513%
2026-09-04	2.0000	2.0000	1.8900	1.8900	-24.400%	7	335	+127.513%
2026-08-31	2.5000	2.5000	2.5000	2.5000	0.000%	1	335	+72.000%
2026-08-28	2.5000	2.5000	2.5000	2.5000	-24.925%	1	336	+72.000%
2026-08-21	3.3300	3.3300	3.3300	3.3300	-10.000%	5	336	+29.129%
2026-08-20	4.5000	4.5000	3.7000	3.7000	-24.025%	2	336	+16.216%
2026-08-18	4.8200	4.8700	4.8200	4.8700	+7.506%	3	337	-11.704%
2026-08-17	4.6000	4.6000	4.5300	4.5300	-24.751%	12	337	-5.077%
2026-08-12	6.0200	6.0200	6.0200	6.0200	+0.333%	1	346	-28.571%
2026-08-11	6.0000	6.0000	6.0000	6.0000	+17.188%	10	346	-28.333%
2026-08-10	4.6900	5.1200	4.6900	5.1200	+27.363%	2	337	-16.016%
2026-08-04	4.0200	4.0200	4.0200	4.0200	+11.667%	1	338	+6.965%
2026-08-03	3.8700	3.8700	3.6000	3.6000	+1.408%	18	338	+19.444%
2026-07-29	3.5500	3.5500	3.5500	3.5500	-4.054%	1	339	+21.127%
2026-07-28	3.7000	3.7000	3.7000	3.7000	+8.824%	3	339	+16.216%
2026-07-27	3.4900	3.5000	3.4000	3.4000	+54.545%	14	339	+26.471%
2026-07-24	2.2000	2.2000	2.2000	2.2000	0.000%	11	332	+95.455%
2026-07-23	2.1900	2.2000	2.1900	2.2000	-16.981%	3	321	+95.455%
2026-07-22	2.8100	2.8100	2.6500	2.6500	-10.169%	28	321	+62.264%
2026-07-17	4.5000	4.5000	2.9000	2.9500	-71.359%	101	293	+45.763%
2026-07-16	10.3000	10.3000	10.3000	10.3000	+30.051%	1	272	-58.252%
2026-07-15	6.5000	7.9200	6.5000	7.9200	+14.616%	4	272	-45.707%
2026-07-14	9.4000	9.5900	6.7400	6.9100	-39.386%	37	271	-37.771%
2026-07-13	12.0900	12.0900	11.4000	11.4000	-10.588%	12	279	-62.281%
2026-07-08	14.3000	14.3000	12.7500	12.7500	-20.807%	3	270	-66.275%
2026-07-07	15.7000	16.1000	15.7000	16.1000	-5.294%	6	269	-73.292%
2026-07-06	15.0500	17.0000	15.0500	17.0000	+13.333%	12	263	-74.706%
2026-07-02	12.5000	15.0000	12.5000	15.0000	+47.059%	12	253	-71.333%
2026-07-01	9.5000	10.2000	9.5000	10.2000	-8.025%	46	253	-57.843%
2026-06-29	11.5000	11.5000	10.9700	11.0900	+3.067%	7	218	-61.226%
2026-06-25	11.5000	11.5000	10.7600	10.7600	-6.435%	3	218	-60.037%
2026-06-17	12.5000	12.5000	11.3000	11.5000	-17.857%	10	208	-62.609%
2026-06-15	14.0000	14.1000	13.9000	14.0000	+1.449%	13	208	-69.286%
2026-06-11	13.6000	14.2000	13.2000	13.8000	-8.000%	19	205	-68.841%
2026-06-10	15.7000	15.7000	15.0000	15.0000	-17.127%	3	209	-71.333%
2026-06-09	18.4000	18.6000	18.0000	18.1000	+9.036%	19	211	-76.243%
2026-06-08	16.6000	16.6000	16.6000	16.6000	-7.263%	1	225	-74.096%
2026-06-05	16.7000	18.0000	16.7000	17.9000	+15.484%	5	226	-75.978%
2026-06-04	17.4000	17.4000	15.5000	15.5000	+22.047%	4	229	-72.258%
2026-06-03	12.8000	12.8000	12.7000	12.7000	-7.971%	8	230	-66.142%
2026-06-02	13.8000	13.8000	13.8000	13.8000	-12.102%	1	234	-68.841%
2026-06-01	16.1000	16.3500	15.7000	15.7000	-9.770%	7	233	-72.611%
2026-05-29	17.4000	17.4000	17.4000	17.4000	-2.793%	4	234	-75.287%
2026-05-28	18.0000	18.1000	17.9000	17.9000	-5.291%	5	238	-75.978%
2026-05-27	19.0000	19.0000	18.9000	18.9000	-10.849%	2	241	-77.249%
2026-05-26	20.1000	21.7000	20.1000	21.2000	+3.415%	59	241	-79.717%
2026-05-22	21.1000	21.1000	20.5000	20.5000	-4.651%	18	212	-79.024%
2026-05-21	21.2000	21.5000	21.2000	21.5000	-7.328%	4	214	-80.000%
2026-05-20	22.0000	23.2000	22.0000	23.2000	+8.920%	2	214	-81.466%
2026-05-19	21.3000	21.3000	21.3000	21.3000	+2.651%	1	211	-79.812%
2026-05-18	18.4000	20.7500	17.9000	20.7500	+26.524%	17	211	-79.277%
2026-05-15	17.8000	17.8000	16.4000	16.4000	-4.651%	7	211	-73.780%
2026-05-14	19.0000	19.0000	17.2000	17.2000	-9.474%	13	212	-75.000%
2026-05-13	19.0200	19.0200	19.0000	19.0000	+4.972%	5	212	-77.368%
2026-05-12	16.5000	18.7000	16.5000	18.1000	+14.994%	3	212	-76.243%
2026-05-11	19.0000	19.0000	14.8000	15.7400	-23.592%	26	212	-72.681%
2026-05-08	19.6500	21.0000	19.6500	20.6000	-10.435%	4	218	-79.126%
2026-05-07	23.2000	23.2000	23.0000	23.0000	+8.491%	2	215	-81.304%
2026-05-06	21.2000	21.2000	21.2000	21.2000	0.000%	1	215	-79.717%
2026-05-05	21.2000	21.2000	21.2000	21.2000	-4.072%	1	215	-79.717%
2026-05-04	23.6000	23.6000	21.9100	22.1000	-7.917%	7	214	-80.543%
2026-04-30	23.8000	24.0000	23.8000	24.0000	+4.348%	77	214	-82.083%
2026-04-29	23.8000	24.1000	22.9900	23.0000	-21.769%	6	138	-81.304%
2026-04-28	29.4000	29.4000	29.4000	29.4000	-16.000%	2	140	-85.374%
2026-04-27	35.0000	35.0000	35.0000	35.0000	+2.639%	3	139	-87.714%
2026-04-24	31.9000	34.1000	31.0000	34.1000	+0.590%	12	136	-87.390%
2026-04-23	35.2500	35.2500	33.9000	33.9000	-8.378%	4	136	-87.316%
2026-04-22	36.7000	38.5000	36.7000	37.0000	+19.355%	7	134	-88.378%
2026-04-21	31.0000	31.0000	31.0000	31.0000	+1.043%	1	135	-86.129%
2026-04-20	31.5000	31.5000	30.6800	30.6800	-8.418%	2	135	-85.984%
2026-04-17	33.0000	33.5000	33.0000	33.5000	+7.717%	2	134	-87.164%
2026-04-14	31.1000	31.1000	31.1000	31.1000	+23.904%	1	133	-86.174%
2026-04-10	25.1000	25.1000	25.1000	25.1000	-19.706%	2	133	-82.869%
2026-04-08	32.8000	32.8000	31.2600	31.2600	+14.969%	5	134	-86.244%
2026-04-07	27.1400	27.1900	27.1400	27.1900	-2.893%	2	135	-84.185%
2026-04-06	28.4000	28.4000	28.0000	28.0000	-3.114%	4	135	-84.643%
2026-04-02	28.9000	28.9000	28.9000	28.9000	-0.414%	3	140	-85.121%
2026-03-27	33.4100	33.4100	29.0200	29.0200	-26.158%	5	140	-85.183%
2026-03-24	39.3000	39.3000	39.3000	39.3000	+1.813%	1	139	-89.059%
2026-03-20	38.6000	38.6000	38.6000	38.6000	-5.854%	2	139	-88.860%
2026-03-18	41.0000	41.0000	41.0000	41.0000	-13.209%	1	137	-89.512%
2026-03-17	47.2400	47.2400	47.2400	47.2400	+31.222%	1	138	-90.898%
2026-03-13	36.0000	36.0000	36.0000	36.0000	-21.363%	1	138	-88.056%
2026-03-09	44.0000	45.7800	44.0000	45.7800	-0.952%	12	138	-90.607%
2026-03-03	45.7700	50.0000	45.2900	46.2200	-5.190%	14	140	-90.697%
2026-03-02	48.9000	48.9000	44.0000	48.7500	-12.225%	14	151	-91.179%
2026-02-26	55.1200	55.5400	55.1200	55.5400	+10.792%	13	141	-92.258%
2026-02-23	50.1300	50.1300	50.1300	50.1300	-1.898%	1	138	-91.422%
2026-02-18	51.1000	51.1000	51.1000	51.1000	+11.621%	2	137	-91.585%
2026-02-17	45.7800	45.7800	45.7800	45.7800	-0.044%	1	137	-90.607%
2026-02-13	45.8000	45.8000	45.8000	45.8000	+16.718%	15	122	-90.611%
2026-02-12	39.2400	39.2400	39.2400	39.2400	-18.758%	2	122	-89.042%
2026-02-11	47.2000	48.3000	46.5000	48.3000	-3.400%	3	123	-91.097%
2026-02-10	50.0000	50.0000	50.0000	50.0000	+33.156%	1	122	-91.400%
2026-02-04	40.0000	40.0000	37.5500	37.5500	-25.274%	5	122	-88.549%
2026-02-02	51.3000	51.3000	50.0000	50.2500	-5.722%	16	120	-91.443%
2026-01-30	53.3000	53.3000	53.3000	53.3000	-1.479%	1	109	-91.932%
2026-01-29	54.3000	54.3000	54.1000	54.1000	-14.669%	4	108	-92.052%
2026-01-28	63.4000	63.4000	63.4000	63.4000	-1.553%	3	104	-93.218%
2026-01-27	67.7000	67.7000	64.4000	64.4000	-3.202%	4	101	-93.323%
2026-01-23	72.0000	72.0000	66.0000	66.5300	-5.390%	3	99	-93.537%
2026-01-20	70.3200	70.3200	70.3200	70.3200	-12.646%	1	100	-93.885%
2026-01-14	79.2400	80.5000	76.0000	80.5000	-14.362%	13	99	-94.658%
2026-01-12	94.0000	94.0000	94.0000	94.0000	-11.321%	5	107	-95.426%
2026-01-09	106.0000	106.0000	106.0000	106.0000	-8.621%	1	107	-95.943%
2026-01-07	116.0000	116.0000	116.0000	116.0000	+7.907%	1	107	-96.293%
2026-01-06	107.5000	107.5000	107.5000	107.5000	+14.961%	1	107	-96.000%
2026-01-05	93.5100	93.5100	93.5100	93.5100	-6.114%	1	106	-95.402%
2025-12-30	99.5900	99.6000	99.5900	99.6000	-4.506%	2	106	-95.683%
2025-12-26	104.3000	104.3000	104.3000	104.3000	+0.288%	5	106	-95.877%
2025-12-23	104.0000	104.0000	104.0000	104.0000	-1.803%	1	101	-95.865%
2025-12-22	105.9100	105.9100	105.9100	105.9100	+10.982%	1	102	-95.940%
2025-12-18	93.9000	95.4300	93.9000	95.4300	+5.227%	2	103	-95.494%
2025-12-17	89.2000	90.6900	89.2000	90.6900	+5.355%	2	103	-95.259%
2025-12-16	86.0800	86.0800	86.0800	86.0800	-6.435%	1	104	-95.005%
2025-12-15	92.0000	92.0000	92.0000	92.0000	-2.439%	1	103	-95.326%
2025-12-09	98.7300	98.8000	94.3000	94.3000	-8.889%	7	104	-95.440%
2025-12-05	102.7000	103.5000	102.7000	103.5000	+1.650%	2	97	-95.845%
2025-12-04	100.4000	101.8200	100.4000	101.8200	+3.898%	6	98	-95.777%
2025-12-02	98.0000	98.0000	98.0000	98.0000	-7.547%	3	93	-95.612%
2025-11-26	111.0200	111.0200	106.0000	106.0000	+15.217%	2	93	-95.943%
2025-11-19	92.0000	92.0000	92.0000	92.0000	+4.061%	1	93	-95.326%
2025-11-18	86.0000	88.4100	86.0000	88.4100	-2.846%	2	93	-95.136%
2025-11-17	91.0000	91.0000	91.0000	91.0000	-2.266%	1	94	-95.275%
2025-11-14	93.1100	93.1100	93.1100	93.1100	-12.802%	1	93	-95.382%
2025-11-11	106.7800	106.7800	106.7800	106.7800	-0.392%	1	93	-95.973%
2025-11-10	103.0000	107.2000	102.5000	107.2000	+13.080%	4	93	-95.989%
2025-11-07	92.5000	97.2400	92.5000	94.8000	+7.216%	15	93	-95.464%
2025-11-06	83.0000	88.4700	83.0000	88.4200	-0.874%	25	95	-95.137%
2025-11-05	81.3800	91.0000	81.3800	89.2000	+8.913%	7	93	-95.179%
2025-11-04	81.9000	81.9000	81.9000	81.9000	-5.098%	2	96	-94.750%
2025-11-03	84.0200	86.3000	84.0200	86.3000	+5.890%	5	95	-95.017%
2025-10-29	81.5700	81.5700	81.5000	81.5000	-5.452%	2	95	-94.724%
2025-10-28	90.0000	90.0000	86.2000	86.2000	-3.644%	5	96	-95.012%
2025-10-23	85.5500	89.6700	85.5500	89.4600	+15.581%	4	95	-95.193%
2025-10-22	86.9000	91.0000	75.8000	77.4000	+71.467%	40	92	-94.444%
2025-10-21	44.9200	45.1400	44.9200	45.1400	+3.295%	2	91	-90.474%
2025-10-20	43.7000	43.7000	43.7000	43.7000	+16.533%	1	89	-90.160%
2025-10-17	37.5000	37.5000	37.5000	37.5000	+7.728%	1	89	-88.533%
2025-10-16	36.0000	36.0000	34.8100	34.8100	-3.306%	3	89	-87.647%
2025-10-14	36.0000	36.0000	36.0000	36.0000	+1.266%	2	88	-88.056%
2025-10-13	35.5500	35.5500	35.5500	35.5500	-0.225%	1	88	-87.904%
2025-10-10	37.8000	38.6600	35.6300	35.6300	+6.677%	9	87	-87.932%
2025-10-09	37.1900	37.6300	33.4000	33.4000	-12.105%	3	86	-87.126%
2025-10-07	38.0000	38.0000	38.0000	38.0000	-5.000%	1	85	-88.684%
2025-10-06	45.0000	45.0000	40.0000	40.0000	+8.401%	10	85	-89.250%
2025-10-02	33.3900	36.9000	33.3900	36.9000	+10.645%	3	86	-88.347%
2025-10-01	33.3500	33.3500	33.3500	33.3500	-9.128%	1	86	-87.106%
2025-09-30	36.7000	36.7000	36.7000	36.7000	+0.548%	1	86	-88.283%
2025-09-29	36.0000	36.5000	36.0000	36.5000	+11.963%	2	86	-88.219%
2025-09-18	32.4000	32.6000	32.4000	32.6000	+1.558%	10	84	-86.810%
2025-09-17	32.1000	32.1000	32.1000	32.1000	-6.140%	1	74	-86.604%
2025-09-15	34.2000	34.2000	34.2000	34.2000	-14.500%	1	74	-87.427%
2025-09-12	40.0000	40.0000	40.0000	40.0000	+15.473%	10	73	-89.250%
2025-09-04	34.6400	34.6400	34.6400	34.6400	-29.565%	1	65	-87.587%
2025-08-25	49.1800	49.1800	49.1800	49.1800	-4.505%	1	65	-91.257%
2025-08-20	51.5000	51.5000	51.5000	51.5000	-4.630%	1	64	-91.650%
2025-08-18	54.0000	54.0000	54.0000	54.0000	+3.846%	1	64	-92.037%
2025-08-15	52.0000	52.0000	52.0000	52.0000	+5.691%	1	65	-91.731%
2025-08-14	54.0000	54.0000	49.2000	49.2000	-1.992%	4	64	-91.260%
2025-08-12	50.9000	50.9000	50.2000	50.2000	+2.449%	2	64	-91.434%
2025-08-08	49.0000	49.0000	49.0000	49.0000	+2.725%	1	64	-91.224%
2025-08-07	49.4000	49.4000	47.7000	47.7000	-8.795%	3	64	-90.985%
2025-08-06	53.5000	53.5000	52.3000	52.3000	-17.871%	2	63	-91.778%
2025-07-30	63.6800	63.6800	63.6800	63.6800	-1.271%	2	62	-93.247%
2025-07-25	63.5000	64.5000	62.7500	64.5000	-34.927%	7	60	-93.333%
2025-07-02	99.1200	99.1200	99.1200	99.1200	+2.291%	1	58	-95.662%
2025-06-30	97.0000	97.0000	96.9000	96.9000	+14.242%	2	58	-95.562%
2025-06-12	85.0000	85.0000	84.8200	84.8200	+6.025%	7	57	-94.930%
2025-06-09	80.0000	80.0000	80.0000	80.0000	-29.608%	2	51	-94.625%
2025-06-04	113.6500	113.6500	113.6500	113.6500	+3.582%	1	52	-96.216%
2025-05-27	109.7200	109.7200	109.7200	109.7200	-3.330%	1	51	-96.081%
2025-05-20	113.2700	113.5000	113.2700	113.5000	-2.617%	2	50	-96.211%
2025-05-16	116.5500	116.5500	116.5500	116.5500	-2.875%	2	51	-96.311%
2025-05-13	120.0000	120.0000	120.0000	120.0000	+2.960%	1	51	-96.417%
2025-05-12	116.5500	116.5500	116.5500	116.5500	+28.430%	2	51	-96.311%
2025-05-01	90.7500	90.7500	90.7500	90.7500	+14.670%	1	50	-95.262%
2025-04-23	79.1400	79.1400	79.1400	79.1400	+1.462%	1	49	-94.567%
2025-04-16	78.0000	78.0000	78.0000	78.0000	+18.003%	1	49	-94.487%
2025-04-09	65.8000	66.1000	65.8000	66.1000	-13.595%	2	49	-93.495%
2025-03-28	76.5000	76.5000	76.5000	76.5000	-16.766%	4	49	-94.379%
2025-03-25	91.9100	91.9100	91.9100	91.9100	+20.144%	2	51	-95.322%
2025-03-19	76.5000	76.5000	76.5000	76.5000	+6.709%	2	51	-94.379%
2025-03-10	77.2800	77.2800	71.6900	71.6900	-37.048%	3	51	-94.002%
2025-03-04	114.8000	114.8000	111.8000	113.8800	-9.136%	8	52	-96.224%
2025-02-28	125.3300	125.3300	125.3300	125.3300	+3.152%	2	55	-96.569%
2025-02-25	131.9700	131.9700	121.5000	121.5000	-18.105%	34	24	-96.461%
2025-02-14	148.3600	148.3600	148.3600	148.3600	+2.473%	4	24	-97.102%
2025-02-12	144.7800	144.7800	144.7800	144.7800	+0.111%	1	24	-97.030%
2025-02-11	144.6200	144.6200	144.6200	144.6200	-0.152%	1	23	-97.027%
2025-02-05	144.8400	144.8400	144.8400	144.8400	+3.910%	1	22	-97.031%
2025-02-03	135.1800	139.5000	135.1800	139.3900	+0.497%	15	21	-96.915%
2025-01-28	138.7000	138.7000	138.7000	138.7000	-14.699%	10	27	-96.900%
2025-01-23	162.6000	162.6000	162.6000	162.6000	+5.667%	2	17	-97.355%
2025-01-21	153.8800	153.8800	153.8800	153.8800	+34.393%	1	15	-97.206%
2025-01-08	113.9900	114.5000	113.9900	114.5000	+14.158%	2	13	-96.245%
2024-12-23	100.3000	100.3000	100.3000	100.3000	-6.033%	1	13	-95.713%
2024-12-17	108.3700	108.3700	106.7400	106.7400	-5.120%	10	13	-95.972%
2024-12-16	112.5000	112.5000	112.5000	112.5000	+6.132%	1	4	-96.178%
2024-12-13	106.0000	106.0000	106.0000	106.0000	+0.217%	2	3	-95.943%
2024-11-15	105.7700	105.7700	105.7700	105.7700	+6.248%	2	2	-95.935%
2024-11-07	99.5500	99.5500	99.5500	99.5500	+4.012%	1	1	-95.681%
2024-11-05	95.7100	95.7100	95.7100	95.7100	+3.247%	1	1	-95.507%
2024-10-24	92.7000	92.7000	92.7000	92.7000	0.000%	1	1	-95.361%