Dark

ISRG20270115C560
ISRG Jan 15 2027 560.00 Call (ISRG270115C00560000)
option OPRA

EOD

Sep 25, 2026

3.60+157.143%(+2.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	3.6000	3.6000	3.6000	3.6000	+157.143%	1	294	0.000%
2026-09-09	1.4000	1.4000	1.4000	1.4000	-63.158%	14	294	+157.143%
2026-08-17	3.8000	3.8000	3.8000	3.8000	+5.556%	1	290	-5.263%
2026-08-06	3.6000	3.6000	3.6000	3.6000	+5.882%	1	291	0.000%
2026-08-03	3.5000	3.5000	3.4000	3.4000	+78.010%	28	292	+5.882%
2026-07-23	1.8600	1.9100	1.7600	1.9100	-20.417%	4	301	+88.482%
2026-07-22	2.3500	2.4000	2.3500	2.4000	-22.581%	2	301	+50.000%
2026-07-21	3.1000	3.1000	3.1000	3.1000	-6.061%	1	302	+16.129%
2026-07-17	3.3000	3.3000	3.3000	3.3000	-70.270%	1	302	+9.091%
2026-07-10	11.1000	11.1000	11.1000	11.1000	-23.973%	1	303	-67.568%
2026-07-07	14.2000	14.6000	14.2000	14.6000	+4.360%	3	303	-75.342%
2026-07-06	13.9900	13.9900	13.9900	13.9900	+38.515%	3	304	-74.267%
2026-06-29	10.1000	10.1000	10.1000	10.1000	+4.016%	3	304	-64.356%
2026-06-26	9.7100	9.7100	9.7100	9.7100	-4.804%	1	307	-62.925%
2026-06-25	10.2000	10.2000	10.2000	10.2000	-17.742%	1	307	-64.706%
2026-06-15	12.2000	12.4000	12.2000	12.4000	-6.767%	3	307	-70.968%
2026-06-10	16.0000	16.0000	13.3000	13.3000	-23.121%	11	305	-72.932%
2026-06-09	16.9000	17.3000	16.0000	17.3000	+16.107%	28	304	-79.191%
2026-06-08	15.5000	15.5000	14.9000	14.9000	-9.146%	2	282	-75.839%
2026-06-05	15.2000	16.7000	15.0000	16.4000	+8.609%	8	282	-78.049%
2026-06-04	15.3000	15.3000	14.7000	15.1000	+26.891%	3	289	-76.159%
2026-06-03	13.5000	13.5000	11.3000	11.9000	-1.653%	12	290	-69.748%
2026-06-02	12.1000	12.1000	12.1000	12.1000	-13.571%	1	294	-70.248%
2026-06-01	14.6000	14.7000	14.0000	14.0000	-11.392%	16	293	-74.286%
2026-05-29	15.7000	15.9000	15.7000	15.8000	-7.059%	4	297	-77.215%
2026-05-27	17.3000	17.3000	17.0000	17.0000	-13.398%	2	297	-78.824%
2026-05-26	18.3000	19.6300	18.3000	19.6300	+4.415%	3	297	-81.661%
2026-05-22	19.1500	19.1500	18.4000	18.8000	+0.535%	61	297	-80.851%
2026-05-21	18.9000	18.9000	18.7000	18.7000	+3.889%	7	279	-80.749%
2026-05-18	16.3100	18.0000	16.3000	18.0000	+18.421%	4	279	-80.000%
2026-05-15	14.8500	15.3000	14.8500	15.2000	-5.000%	12	274	-76.316%
2026-05-14	17.1000	17.1000	16.0000	16.0000	-4.192%	5	260	-77.500%
2026-05-13	17.5600	17.6400	16.7000	16.7000	+3.086%	3	254	-78.443%
2026-05-12	16.7000	16.7000	16.0000	16.2000	+26.563%	4	254	-77.778%
2026-05-11	12.8000	12.8000	12.8000	12.8000	-38.462%	2	254	-71.875%
2026-05-07	20.0000	20.8000	20.0000	20.8000	+10.933%	2	254	-82.692%
2026-05-05	18.7500	18.7500	18.7500	18.7500	-39.516%	1	255	-80.800%
2026-04-23	31.0000	31.0000	31.0000	31.0000	+32.990%	1	255	-88.387%
2026-04-21	28.0000	28.0000	23.3100	23.3100	-16.750%	18	239	-84.556%
2026-04-20	31.0000	31.0000	28.0000	28.0000	+12.676%	43	239	-87.143%
2026-04-13	22.9100	24.8500	22.9100	24.8500	-5.477%	21	226	-85.513%
2026-04-09	26.4100	26.4100	26.2900	26.2900	+4.325%	2	247	-86.307%
2026-04-07	25.2000	25.2000	25.2000	25.2000	-0.787%	1	246	-85.714%
2026-04-06	25.4000	25.4000	25.4000	25.4000	-10.247%	1	246	-85.827%
2026-04-02	28.4000	28.7000	28.3000	28.3000	+0.355%	15	254	-87.279%
2026-03-30	28.2000	28.2000	28.2000	28.2000	-19.475%	1	254	-87.234%
2026-03-26	35.1000	35.1000	34.9000	35.0200	+3.152%	6	254	-89.720%
2026-03-25	34.2000	34.2000	33.9500	33.9500	+0.295%	10	256	-89.396%
2026-03-24	34.0000	34.0000	33.8500	33.8500	-12.532%	4	255	-89.365%
2026-03-23	38.8000	38.9800	38.7000	38.7000	+5.020%	14	256	-90.698%
2026-03-20	36.8000	37.0000	36.8000	36.8500	-4.534%	14	261	-90.231%
2026-03-19	38.3600	38.6000	38.1000	38.6000	+2.116%	38	267	-90.674%
2026-03-18	37.8000	37.8000	37.8000	37.8000	-4.425%	2	250	-90.476%
2026-03-17	39.9000	39.9000	39.4600	39.5500	+1.410%	10	248	-90.898%
2026-03-16	39.0000	39.0000	39.0000	39.0000	+4.000%	1	248	-90.769%
2026-03-13	37.0000	37.8000	37.0000	37.5000	-1.575%	68	249	-90.400%
2026-03-12	38.1000	38.1000	38.1000	38.1000	-10.940%	1	224	-90.551%
2026-03-10	43.5000	43.5000	42.7800	42.7800	+6.950%	2	223	-91.585%
2026-03-06	40.0000	40.0000	40.0000	40.0000	-17.201%	2	224	-91.000%
2026-02-26	48.3100	48.3100	48.3100	48.3100	+3.182%	1	222	-92.548%
2026-02-25	46.8200	46.8200	46.8200	46.8200	+2.743%	1	223	-92.311%
2026-02-18	48.6000	48.6000	45.5700	45.5700	+13.925%	5	223	-92.100%
2026-02-12	40.0000	40.0000	40.0000	40.0000	-12.088%	2	219	-91.000%
2026-02-10	45.6000	45.6000	45.5000	45.5000	+9.877%	2	217	-92.088%
2026-02-06	41.4100	41.4100	41.4100	41.4100	+3.525%	1	218	-91.306%
2026-02-05	40.0000	40.0000	40.0000	40.0000	+1.704%	1	218	-91.000%
2026-02-04	39.3300	39.3300	39.3300	39.3300	-6.357%	6	218	-90.847%
2026-02-03	42.0000	42.0000	42.0000	42.0000	-13.043%	1	216	-91.429%
2026-02-02	48.3000	48.3000	48.3000	48.3000	-2.817%	1	217	-92.547%
2026-01-30	50.8000	50.8000	49.7000	49.7000	-0.281%	20	217	-92.757%
2026-01-29	51.5000	51.5000	49.8400	49.8400	-15.310%	7	218	-92.777%
2026-01-28	59.4000	59.4000	58.8500	58.8500	-6.824%	11	219	-93.883%
2026-01-26	63.1600	63.1600	63.1600	63.1600	+1.674%	1	215	-94.300%
2026-01-23	62.0800	62.1200	62.0800	62.1200	-1.740%	6	215	-94.205%
2026-01-22	63.2200	63.2200	63.2200	63.2200	-4.502%	2	214	-94.306%
2026-01-20	66.2000	66.2000	66.2000	66.2000	-8.056%	2	213	-94.562%
2026-01-15	75.7200	75.7200	72.0000	72.0000	-2.703%	2	213	-95.000%
2026-01-14	75.1900	75.1900	72.0700	74.0000	-12.581%	6	212	-95.135%
2026-01-13	86.9800	86.9800	84.6500	84.6500	-9.047%	3	212	-95.747%
2026-01-12	89.9000	93.0700	89.9000	93.0700	-9.111%	3	210	-96.132%
2026-01-09	106.1000	106.1000	102.2000	102.4000	-4.299%	3	209	-96.484%
2026-01-07	111.1400	111.1400	107.0000	107.0000	+5.523%	4	210	-96.636%
2026-01-06	92.1000	101.4000	92.1000	101.4000	+20.285%	5	209	-96.450%
2026-01-02	84.3000	84.3000	84.3000	84.3000	-11.170%	5	209	-95.730%
2025-12-30	94.3400	95.0000	93.4000	94.9000	-1.750%	14	209	-96.207%
2025-12-29	96.4600	96.5900	96.4600	96.5900	-0.984%	5	212	-96.273%
2025-12-24	97.5500	97.5500	97.5500	97.5500	+29.928%	5	210	-96.310%
2025-12-12	76.9000	79.8700	74.6000	75.0800	-6.150%	33	211	-95.205%
2025-12-11	79.7000	81.5500	79.7000	80.0000	-12.816%	26	227	-95.500%
2025-12-09	91.7600	91.7600	91.7600	91.7600	-2.992%	11	240	-96.077%
2025-12-08	95.7300	95.7300	94.5800	94.5900	-2.283%	11	240	-96.194%
2025-12-05	96.8000	96.8000	96.8000	96.8000	+2.326%	1	231	-96.281%
2025-12-03	95.0800	95.0800	94.6000	94.6000	-2.192%	9	232	-96.195%
2025-12-02	95.0000	96.7200	94.5000	96.7200	+1.066%	9	227	-96.278%
2025-12-01	100.4300	100.4300	95.7000	95.7000	-1.340%	53	227	-96.238%
2025-11-28	97.7000	97.7000	96.9800	97.0000	-4.781%	25	228	-96.289%
2025-11-26	101.8700	101.8700	101.8700	101.8700	+1.404%	1	237	-96.466%
2025-11-25	100.3500	100.4600	100.3500	100.4600	+2.468%	3	237	-96.416%
2025-11-24	94.5000	98.7000	94.2000	98.0400	+2.125%	6	238	-96.328%
2025-11-21	88.7600	96.0000	88.7600	96.0000	+9.091%	34	237	-96.250%
2025-11-20	99.3500	99.3500	88.0000	88.0000	+8.428%	37	233	-95.909%
2025-11-18	81.1600	81.1600	81.1600	81.1600	-4.820%	1	206	-95.564%
2025-11-17	85.2700	85.2700	85.2700	85.2700	-6.059%	6	206	-95.778%
2025-11-14	91.0700	91.1000	90.7700	90.7700	-9.861%	3	206	-96.034%
2025-11-12	100.7000	100.7000	100.7000	100.7000	+6.866%	1	206	-96.425%
2025-11-10	94.4500	94.4500	94.2300	94.2300	+3.549%	4	206	-96.180%
2025-11-07	91.0000	91.0000	91.0000	91.0000	+10.638%	1	202	-96.044%
2025-11-06	82.4200	86.3300	82.2400	82.2500	-3.598%	80	201	-95.623%
2025-11-05	77.2100	88.6300	77.2100	85.3200	+14.064%	39	121	-95.781%
2025-11-04	74.8000	74.8000	74.8000	74.8000	-0.267%	10	134	-95.187%
2025-10-31	75.0000	75.0000	75.0000	75.0000	+2.740%	2	125	-95.200%
2025-10-30	73.8000	73.8000	73.0000	73.0000	-7.325%	4	127	-95.068%
2025-10-29	79.1500	79.1500	78.7700	78.7700	-4.741%	2	127	-95.430%
2025-10-27	82.6900	82.6900	82.6900	82.6900	-3.162%	1	126	-95.646%
2025-10-24	81.7800	85.3900	81.7800	85.3900	+0.874%	53	126	-95.784%
2025-10-23	81.0000	84.6500	79.3200	84.6500	+17.602%	56	179	-95.747%
2025-10-22	81.0000	81.0000	71.9800	71.9800	+67.007%	6	160	-94.999%
2025-10-21	42.5500	43.1000	42.5500	43.1000	+5.122%	2	162	-91.647%
2025-10-20	41.0000	41.0000	41.0000	41.0000	+10.811%	1	162	-91.220%
2025-10-17	37.0000	37.0000	37.0000	37.0000	+17.834%	1	163	-90.270%
2025-10-15	32.3000	32.4000	31.4000	31.4000	-2.181%	20	164	-88.535%
2025-10-14	32.1000	32.1000	32.1000	32.1000	-3.313%	1	167	-88.785%
2025-10-13	31.9600	33.2000	31.9600	33.2000	+5.397%	2	167	-89.157%
2025-10-10	31.5000	31.5000	31.5000	31.5000	-12.256%	1	167	-88.571%
2025-10-09	35.9000	35.9000	35.9000	35.9000	+8.623%	1	166	-89.972%
2025-10-02	33.0700	33.0700	33.0500	33.0500	+5.929%	4	165	-89.107%
2025-09-16	31.2000	31.2000	31.2000	31.2000	+0.645%	1	165	-88.462%
2025-09-15	35.5000	35.5000	31.0000	31.0000	-11.882%	3	164	-88.387%
2025-09-10	38.4000	38.4000	35.1800	35.1800	-14.963%	3	162	-89.767%
2025-09-09	41.3700	41.3700	41.3700	41.3700	-1.500%	1	163	-91.298%
2025-09-08	42.0000	42.0000	42.0000	42.0000	+35.922%	1	162	-91.429%
2025-09-03	41.7300	41.7300	29.5900	30.9000	-23.892%	13	162	-88.350%
2025-09-02	40.4100	40.6000	40.4100	40.6000	-13.855%	12	174	-91.133%
2025-08-20	47.4500	47.4500	47.1300	47.1300	+2.904%	7	168	-92.362%
2025-08-14	45.8000	45.8000	45.8000	45.8000	-2.595%	1	171	-92.140%
2025-08-12	48.3000	48.3000	47.0200	47.0200	-24.161%	2	171	-92.344%
2025-07-25	59.5000	62.0000	59.5000	62.0000	+10.714%	5	170	-94.194%
2025-07-24	60.6000	60.6000	55.5000	56.0000	-6.977%	12	170	-93.571%
2025-07-23	60.2000	60.2000	60.2000	60.2000	-21.049%	2	163	-94.020%
2025-07-21	76.2500	76.2500	76.2500	76.2500	-3.481%	1	163	-95.279%
2025-06-17	79.0000	79.0000	79.0000	79.0000	-3.928%	50	164	-95.443%
2025-06-16	79.0000	82.2300	79.0000	82.2300	+5.830%	10	114	-95.622%
2025-06-13	72.4700	81.4000	71.3400	77.7000	-5.359%	70	109	-95.367%
2025-06-12	82.1000	82.1000	82.1000	82.1000	-2.840%	5	97	-95.615%
2025-06-11	85.0000	85.0000	84.5000	84.5000	-0.059%	2	92	-95.740%
2025-06-10	87.2600	87.2600	84.5500	84.5500	-3.028%	6	92	-95.742%
2025-06-09	84.0500	88.0000	83.3300	87.1900	-19.186%	36	87	-95.871%
2025-06-05	107.9000	107.9000	107.8900	107.8900	+3.990%	3	88	-96.663%
2025-06-03	103.7500	103.7500	103.7500	103.7500	-1.115%	3	87	-96.530%
2025-05-30	104.9200	104.9200	104.9200	104.9200	-0.550%	2	87	-96.569%
2025-05-29	105.5000	105.5000	105.5000	105.5000	-5.245%	1	86	-96.588%
2025-05-16	112.2000	112.2000	111.3400	111.3400	-1.119%	4	85	-96.767%
2025-05-14	112.6000	112.6000	112.6000	112.6000	-0.705%	1	86	-96.803%
2025-05-13	113.2800	113.4000	112.8300	113.4000	+2.801%	13	85	-96.825%
2025-05-12	111.8000	111.8000	109.7000	110.3100	+29.776%	34	76	-96.736%
2025-04-29	85.0000	85.0000	85.0000	85.0000	+6.170%	1	80	-95.765%
2025-04-24	80.0600	80.0600	80.0600	80.0600	+14.535%	1	80	-95.503%
2025-04-22	69.9000	69.9000	69.9000	69.9000	+10.339%	1	80	-94.850%
2025-04-21	64.1200	64.1200	63.1000	63.3500	-10.320%	6	79	-94.317%
2025-04-10	83.8700	83.8700	70.6400	70.6400	+3.578%	2	75	-94.904%
2025-04-04	68.2000	68.2000	68.2000	68.2000	-13.043%	14	73	-94.721%
2025-04-03	74.0000	78.4300	74.0000	78.4300	-3.767%	3	66	-95.410%
2025-03-24	81.5000	81.5000	81.5000	81.5000	+18.649%	1	66	-95.583%
2025-03-14	72.8000	74.6800	68.6900	68.6900	-0.737%	10	65	-94.759%
2025-03-13	79.0000	79.0000	67.6500	69.2000	-10.652%	37	32	-94.798%
2025-03-11	77.4500	77.4500	77.4500	77.4500	-7.995%	1	32	-95.352%
2025-03-07	88.2300	88.2300	84.1800	84.1800	-20.675%	24	32	-95.723%
2025-03-06	106.1200	106.1200	106.1200	106.1200	-9.685%	1	23	-96.608%
2025-03-05	117.8800	117.8800	117.5000	117.5000	+5.703%	2	23	-96.936%
2025-03-04	111.1600	111.1600	111.1600	111.1600	-16.421%	1	23	-96.761%
2025-02-26	133.0000	133.0000	133.0000	133.0000	-4.248%	1	23	-97.293%
2025-02-05	138.9000	138.9000	138.9000	138.9000	+3.657%	1	22	-97.408%
2025-02-03	134.0000	134.0000	134.0000	134.0000	+3.876%	1	21	-97.313%
2025-01-28	129.0000	129.0000	129.0000	129.0000	-4.444%	1	21	-97.209%
2025-01-24	135.0000	135.0000	135.0000	135.0000	-13.127%	2	21	-97.333%
2025-01-23	154.8700	155.4000	154.8700	155.4000	-1.801%	2	21	-97.683%
2025-01-22	158.2500	158.2500	158.2500	158.2500	+5.995%	2	20	-97.725%
2025-01-21	149.0000	149.3000	149.0000	149.3000	+6.834%	3	18	-97.589%
2025-01-17	137.5800	140.7300	137.5800	139.7500	+4.588%	40	10	-97.424%
2025-01-16	133.6200	133.6200	133.6200	133.6200	+21.252%	5	10	-97.306%
2025-01-10	110.2000	110.2000	110.2000	110.2000	+6.002%	2	14	-96.733%
2025-01-06	103.9600	103.9600	103.9600	103.9600	+9.432%	1	15	-96.537%
2024-12-31	95.0000	95.0000	95.0000	95.0000	-7.489%	1	13	-96.211%
2024-12-24	102.6900	102.6900	102.6900	102.6900	-4.270%	1	12	-96.494%
2024-12-17	107.2700	107.2700	107.2700	107.2700	+0.459%	3	12	-96.644%
2024-12-13	106.7800	106.7800	106.7800	106.7800	-5.328%	6	15	-96.629%
2024-12-06	112.7900	112.7900	112.7900	112.7900	+2.165%	2	12	-96.808%
2024-12-04	110.4000	110.4000	110.4000	110.4000	+9.905%	1	12	-96.739%
2024-12-03	100.4500	100.4500	100.4500	100.4500	-1.005%	5	12	-96.416%
2024-11-19	101.4700	101.4700	101.4700	101.4700	-4.445%	1	8	-96.452%
2024-11-13	106.1900	106.1900	106.1900	106.1900	+1.230%	1	8	-96.610%
2024-11-08	102.4600	104.9000	102.4600	104.9000	+12.013%	4	7	-96.568%
2024-11-07	93.6500	93.6500	93.6500	93.6500	+6.663%	1	6	-96.156%
2024-10-24	87.8000	87.8000	87.8000	87.8000	+14.472%	1	5	-95.900%
2024-10-09	76.7000	76.7000	76.7000	76.7000	0.000%	4	4	-95.306%