Dark

ISRG20270115C580
ISRG Jan 15 2027 580.00 Call (ISRG270115C00580000)
option OPRA

EOD

Jul 28, 2026

2.60+18.182%(+0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	2.6000	2.6000	2.6000	2.6000	+18.182%	1	1,181	0.000%
2026-07-27	2.2000	2.2000	2.2000	2.2000	+26.437%	1	1,182	+18.182%
2026-07-24	1.7400	1.7400	1.7400	1.7400	-27.500%	1	1,183	+49.425%
2026-07-21	2.4400	2.9500	2.4000	2.4000	+8.597%	8	1,183	+8.333%
2026-07-17	3.4000	3.4000	2.2100	2.2100	-66.717%	3	1,181	+17.647%
2026-07-16	6.6400	6.6400	6.6400	6.6400	+19.640%	1	1,181	-60.843%
2026-07-15	5.6000	5.6000	5.5000	5.5500	+2.210%	3	1,181	-53.153%
2026-07-14	6.3600	7.1000	5.0000	5.4300	-32.125%	8	1,182	-52.118%
2026-07-13	8.1900	8.1900	8.0000	8.0000	-29.825%	4	1,176	-67.500%
2026-07-06	11.4000	11.4000	11.4000	11.4000	+6.542%	1	1,173	-77.193%
2026-07-02	9.8500	10.7000	9.8500	10.7000	+42.667%	2	1,175	-75.701%
2026-06-26	7.7600	7.7600	7.5000	7.5000	-13.295%	4	1,175	-65.333%
2026-06-25	8.9000	8.9000	8.6500	8.6500	+10.473%	2	1,177	-69.942%
2026-06-23	7.8300	7.8300	7.8300	7.8300	+0.128%	1	1,175	-66.794%
2026-06-22	7.8200	7.8200	7.8200	7.8200	-6.905%	1	1,176	-66.752%
2026-06-17	8.4000	8.4000	8.4000	8.4000	-17.323%	1	1,174	-69.048%
2026-06-16	10.1600	10.1600	10.1600	10.1600	-7.636%	1	1,174	-74.409%
2026-06-10	11.9000	11.9000	11.0000	11.0000	-16.667%	13	1,174	-76.364%
2026-06-09	13.8000	13.8000	13.2000	13.2000	+8.197%	26	1,174	-80.303%
2026-06-08	12.8500	12.8500	12.0000	12.2000	-9.159%	9	1,200	-78.689%
2026-06-05	12.5000	13.6000	12.5000	13.4300	+11.917%	13	1,209	-80.640%
2026-06-04	12.4300	12.4300	11.8000	12.0000	+23.711%	15	1,222	-78.333%
2026-06-03	9.5000	9.7000	9.4000	9.7000	-7.619%	11	1,224	-73.196%
2026-06-02	10.5000	11.5000	9.1000	10.5000	-11.765%	14	1,233	-75.238%
2026-06-01	12.0000	12.0000	11.9000	11.9000	-7.031%	3	1,231	-78.151%
2026-05-29	12.8000	12.8000	12.8000	12.8000	-8.571%	1	1,229	-79.688%
2026-05-28	13.5000	14.0000	13.3000	14.0000	+3.704%	5	1,228	-81.429%
2026-05-27	14.7000	14.8000	13.5000	13.5000	-13.183%	13	1,227	-80.741%
2026-05-26	14.8000	15.5500	14.8000	15.5500	-0.321%	3	1,225	-83.280%
2026-05-22	15.5000	15.9000	15.4000	15.6000	-4.878%	98	1,225	-83.333%
2026-05-21	15.1000	16.5000	14.9000	16.4000	+3.145%	13	1,170	-84.146%
2026-05-19	15.9000	15.9000	15.9000	15.9000	+17.865%	1	1,170	-83.648%
2026-05-18	13.4900	13.4900	13.4900	13.4900	+19.381%	1	1,159	-80.726%
2026-05-15	13.3000	13.3000	11.3000	11.3000	-8.502%	25	1,159	-76.991%
2026-05-14	13.9000	13.9000	12.3500	12.3500	-2.756%	6	1,140	-78.947%
2026-05-13	12.7000	12.7000	12.7000	12.7000	-2.308%	1	1,134	-79.528%
2026-05-12	11.8000	13.8800	11.8000	13.0000	+18.505%	157	1,134	-80.000%
2026-05-11	12.6200	12.6200	10.0800	10.9700	-31.438%	288	1,134	-76.299%
2026-05-07	15.9000	17.0000	15.9000	16.0000	+5.960%	4	839	-83.750%
2026-05-06	15.1000	15.1000	15.1000	15.1000	+4.138%	2	840	-82.781%
2026-05-05	15.1000	15.1000	12.7800	14.5000	-8.690%	17	840	-82.069%
2026-05-04	16.9000	16.9000	15.6000	15.8800	-7.782%	8	839	-83.627%
2026-04-30	17.5700	17.5700	17.2200	17.2200	-0.577%	22	842	-84.901%
2026-04-29	18.6000	18.7900	17.3200	17.3200	-19.442%	6	832	-84.988%
2026-04-28	21.0000	21.5000	21.0000	21.5000	-20.370%	2	829	-87.907%
2026-04-27	26.5000	27.0000	26.5000	27.0000	+2.273%	4	828	-90.370%
2026-04-24	24.0000	26.4000	24.0000	26.4000	+3.125%	4	828	-90.152%
2026-04-23	25.1000	25.6000	25.1000	25.6000	-5.185%	3	827	-89.844%
2026-04-22	21.4000	28.1600	21.0000	27.0000	+27.962%	19	826	-90.370%
2026-04-21	21.0000	21.1000	19.8300	21.1000	-9.442%	18	836	-87.678%
2026-04-20	23.4000	23.4000	23.3000	23.3000	+12.888%	3	836	-88.841%
2026-04-16	21.9000	21.9000	20.6400	20.6400	-7.444%	51	835	-87.403%
2026-04-14	22.3000	22.3000	22.3000	22.3000	+23.204%	3	835	-88.341%
2026-04-13	18.1000	18.1000	18.1000	18.1000	-0.549%	1	835	-85.635%
2026-04-10	18.6000	18.6000	18.2000	18.2000	-15.741%	5	836	-85.714%
2026-04-09	21.4500	21.8000	21.2000	21.6000	-8.085%	17	835	-87.963%
2026-04-08	25.2000	25.2000	23.5000	23.5000	+10.225%	10	839	-88.936%
2026-04-07	20.5000	21.3200	20.3000	21.3200	-9.277%	24	843	-87.805%
2026-04-02	23.8000	23.8000	23.3000	23.5000	-7.444%	9	853	-88.936%
2026-04-01	25.2300	25.3900	25.2300	25.3900	+14.369%	16	853	-89.760%
2026-03-31	22.0800	22.2000	22.0800	22.2000	-1.333%	4	853	-88.288%
2026-03-30	22.8000	22.8000	22.5000	22.5000	-23.986%	4	853	-88.444%
2026-03-26	29.4000	29.6000	29.4000	29.6000	+2.493%	42	853	-91.216%
2026-03-24	29.4000	29.4000	28.8800	28.8800	-13.273%	10	841	-90.997%
2026-03-23	33.0000	33.4000	33.0000	33.3000	-2.346%	32	839	-92.192%
2026-03-20	34.1000	34.1500	33.9000	34.1000	+1.187%	10	844	-92.375%
2026-03-19	33.4000	33.9500	33.1500	33.7000	+4.658%	72	845	-92.285%
2026-03-18	33.1500	33.4000	32.2000	32.2000	-1.829%	19	826	-91.925%
2026-03-16	32.5000	33.6700	32.5000	32.8000	+5.943%	126	832	-92.073%
2026-03-13	31.0000	31.1500	30.5800	30.9600	-14.000%	25	805	-91.602%
2026-03-11	35.9000	36.0000	35.9000	36.0000	+0.559%	7	803	-92.778%
2026-03-10	35.9000	36.0000	35.7000	35.8000	+0.112%	13	801	-92.737%
2026-03-09	34.9000	36.2200	34.7000	35.7600	-5.322%	168	799	-92.729%
2026-03-02	37.8000	38.0400	37.7700	37.7700	-6.371%	22	737	-93.116%
2026-02-27	40.6000	41.0000	40.3000	40.3400	-6.186%	42	746	-93.555%
2026-02-26	44.0000	44.0000	43.0000	43.0000	+6.436%	6	740	-93.953%
2026-02-19	40.4000	40.4000	40.4000	40.4000	+2.382%	3	746	-93.564%
2026-02-18	40.5000	41.5000	39.4600	39.4600	+2.494%	431	703	-93.411%
2026-02-13	36.3700	38.5000	35.8700	38.5000	+19.565%	38	375	-93.247%
2026-02-05	34.9000	34.9000	31.8000	32.2000	-1.979%	12	376	-91.925%
2026-02-04	32.0000	32.8500	32.0000	32.8500	-27.834%	3	375	-92.085%
2026-01-30	45.5200	45.5200	45.5200	45.5200	-11.954%	1	377	-94.288%
2026-01-28	52.3000	52.3000	51.7000	51.7000	-2.820%	7	378	-94.971%
2026-01-27	53.0000	53.2000	53.0000	53.2000	-1.773%	2	380	-95.113%
2026-01-26	54.0000	54.9000	54.0000	54.1600	+0.129%	16	380	-95.199%
2026-01-23	57.9400	59.1800	54.0900	54.0900	+2.057%	4	378	-95.193%
2026-01-21	54.1700	54.1700	52.8700	53.0000	-7.180%	3	378	-95.094%
2026-01-20	57.1000	57.1000	57.1000	57.1000	-5.620%	1	378	-95.447%
2026-01-16	61.0000	61.0000	60.5000	60.5000	-11.381%	2	378	-95.702%
2026-01-15	68.2700	68.2700	68.2700	68.2700	+16.961%	6	378	-96.192%
2026-01-14	67.0000	67.0000	58.3600	58.3700	-22.173%	7	378	-95.546%
2026-01-13	75.0000	75.0000	75.0000	75.0000	-6.250%	1	377	-96.533%
2026-01-12	85.2000	86.0000	80.0000	80.0000	-12.088%	22	376	-96.750%
2026-01-09	88.4000	91.7000	88.4000	91.0000	-4.160%	7	373	-97.143%
2026-01-07	103.0500	103.0500	94.9500	94.9500	-2.214%	20	375	-97.262%
2026-01-06	85.0700	97.1000	85.0700	97.1000	+24.487%	6	358	-97.322%
2026-01-05	75.4300	78.0000	75.4300	78.0000	-7.583%	2	358	-96.667%
2025-12-30	84.1000	84.4000	84.1000	84.4000	-4.633%	3	358	-96.919%
2025-12-24	87.5000	88.5000	87.5000	88.5000	+1.143%	2	358	-97.062%
2025-12-23	87.5000	87.5000	87.5000	87.5000	-2.778%	1	358	-97.029%
2025-12-22	90.0000	90.0000	90.0000	90.0000	+7.271%	1	357	-97.111%
2025-12-19	83.9000	83.9000	83.9000	83.9000	+7.979%	1	356	-96.901%
2025-12-15	77.7000	77.7000	77.7000	77.7000	+5.399%	1	356	-96.654%
2025-12-10	77.7000	77.7000	73.1100	73.7200	-8.445%	3	356	-96.473%
2025-12-09	80.9800	80.9800	80.5200	80.5200	-5.360%	6	357	-96.771%
2025-12-08	85.0400	85.0800	84.7000	85.0800	-1.070%	4	361	-96.944%
2025-12-05	86.7100	87.6000	86.0000	86.0000	-1.183%	4	362	-96.977%
2025-12-03	84.1000	87.0300	84.1000	87.0300	+4.855%	2	362	-97.013%
2025-12-02	83.0000	83.0000	83.0000	83.0000	-5.034%	1	364	-96.867%
2025-12-01	89.0000	89.0000	87.1500	87.4000	-3.425%	19	365	-97.025%
2025-11-26	92.0000	92.0000	90.5000	90.5000	-4.737%	3	362	-97.127%
2025-11-25	95.0000	95.0000	95.0000	95.0000	+7.381%	1	362	-97.263%
2025-11-24	87.4000	88.4700	87.1700	88.4700	+4.860%	7	362	-97.061%
2025-11-21	79.2500	84.3700	79.2500	84.3700	+21.922%	21	360	-96.918%
2025-11-18	69.2000	69.2000	69.2000	69.2000	-9.755%	1	359	-96.243%
2025-11-17	76.6800	76.6800	76.6800	76.6800	-4.532%	1	360	-96.609%
2025-11-14	80.4800	80.4800	79.1300	80.3200	-8.363%	89	359	-96.763%
2025-11-13	87.6500	87.6500	87.6500	87.6500	-2.231%	1	357	-97.034%
2025-11-12	89.6500	89.6500	89.6500	89.6500	-3.550%	1	358	-97.100%
2025-11-11	92.5000	92.9500	92.5000	92.9500	+1.507%	10	358	-97.203%
2025-11-10	90.6700	93.2000	90.6700	91.5700	+31.208%	22	358	-97.161%
2025-11-04	70.0000	70.0000	69.7900	69.7900	+3.393%	3	339	-96.275%
2025-11-03	67.0000	67.5000	67.0000	67.5000	-7.153%	17	331	-96.148%
2025-10-28	72.5000	72.7000	72.5000	72.7000	-3.196%	3	331	-96.424%
2025-10-27	74.5000	75.1000	73.9000	75.1000	-1.663%	8	330	-96.538%
2025-10-24	75.1900	76.7000	72.1000	76.3700	+0.052%	87	330	-96.596%
2025-10-23	64.7900	76.3300	64.7900	76.3300	+17.612%	86	330	-96.594%
2025-10-22	75.4000	75.4000	61.3500	64.9000	+68.878%	97	358	-95.994%
2025-10-21	38.4300	38.4300	38.4300	38.4300	+9.800%	1	435	-93.234%
2025-10-20	35.0000	35.0000	35.0000	35.0000	+27.273%	1	435	-92.571%
2025-10-15	27.5000	27.5000	27.5000	27.5000	-4.712%	1	434	-90.545%
2025-10-14	28.8600	28.8600	28.8600	28.8600	+0.909%	1	434	-90.991%
2025-10-13	27.5000	28.6000	27.5000	28.6000	-2.820%	10	434	-90.909%
2025-10-10	29.4300	29.4300	29.4300	29.4300	-0.574%	1	428	-91.165%
2025-10-08	29.6000	29.6000	29.6000	29.6000	-2.310%	2	427	-91.216%
2025-10-07	30.3000	30.3000	30.3000	30.3000	+18.824%	1	428	-91.419%
2025-10-01	26.0000	26.0000	25.5000	25.5000	-9.123%	2	428	-89.804%
2025-09-29	28.0600	28.0600	28.0600	28.0600	+2.036%	4	426	-90.734%
2025-09-25	27.5000	27.5000	27.5000	27.5000	-12.698%	1	426	-90.545%
2025-09-23	30.3000	31.5000	30.3000	31.5000	+16.236%	2	425	-91.746%
2025-09-19	27.1000	27.1000	27.1000	27.1000	+6.275%	1	424	-90.406%
2025-09-18	25.6900	25.7000	25.5000	25.5000	+0.394%	3	423	-89.804%
2025-09-17	25.4000	25.4000	25.4000	25.4000	-1.013%	1	422	-89.764%
2025-09-16	25.6600	25.6600	25.6600	25.6600	-1.308%	76	421	-89.867%
2025-09-15	30.3000	30.3000	26.0000	26.0000	-23.529%	8	345	-90.000%
2025-09-10	34.0000	34.0000	34.0000	34.0000	-5.556%	1	345	-92.353%
2025-09-09	36.0000	36.0000	36.0000	36.0000	-2.174%	1	346	-92.778%
2025-09-08	34.5700	36.8700	34.5700	36.8000	+38.816%	27	346	-92.935%
2025-09-04	26.5100	26.5100	26.5100	26.5100	-1.815%	74	344	-90.192%
2025-09-03	27.0000	27.0000	27.0000	27.0000	-32.500%	1	270	-90.370%
2025-08-22	40.0000	40.0000	40.0000	40.0000	-2.913%	1	271	-93.500%
2025-08-20	40.9000	41.2000	40.9000	41.2000	-2.990%	2	270	-93.689%
2025-08-13	42.4700	42.4700	42.4700	42.4700	+8.066%	72	269	-93.878%
2025-08-08	39.3000	39.3000	39.3000	39.3000	-6.429%	1	210	-93.384%
2025-08-06	42.0000	42.0000	42.0000	42.0000	-3.670%	1	210	-93.810%
2025-08-05	43.6000	43.6000	43.6000	43.6000	-3.046%	1	211	-94.037%
2025-08-01	47.0000	47.0000	44.5800	44.9700	-12.680%	13	211	-94.218%
2025-07-28	51.5000	51.5000	51.5000	51.5000	-1.998%	2	212	-94.951%
2025-07-25	52.5500	52.5500	52.5500	52.5500	+3.039%	1	212	-95.052%
2025-07-24	51.0000	51.0000	51.0000	51.0000	-7.104%	1	212	-94.902%
2025-07-23	54.9000	54.9000	54.9000	54.9000	-14.884%	2	212	-95.264%
2025-07-16	64.5000	64.5000	64.5000	64.5000	-0.463%	1	210	-95.969%
2025-07-15	64.8000	64.8000	64.8000	64.8000	-3.284%	1	210	-95.988%
2025-07-14	67.0000	67.0000	67.0000	67.0000	0.000%	1	210	-96.119%
2025-07-11	70.5200	70.5200	67.0000	67.0000	-17.437%	73	210	-96.119%
2025-07-02	81.1200	81.1500	81.1200	81.1500	+2.722%	3	274	-96.796%
2025-07-01	79.0000	79.0000	79.0000	79.0000	+15.009%	1	274	-96.709%
2025-06-13	64.6600	72.4300	64.6600	68.6900	-0.880%	22	274	-96.215%
2025-06-12	72.6800	72.7000	69.3000	69.3000	-11.573%	10	269	-96.248%
2025-06-11	78.3700	78.3700	78.3700	78.3700	+2.713%	5	264	-96.682%
2025-06-10	78.5100	78.5100	76.3000	76.3000	-2.117%	6	259	-96.592%
2025-06-09	80.0700	80.0700	74.7600	77.9500	-21.690%	124	253	-96.665%
2025-06-06	99.5400	99.5400	99.5400	99.5400	+4.548%	2	160	-97.388%
2025-06-02	95.7400	95.7400	95.2100	95.2100	+0.253%	2	159	-97.269%
2025-05-30	95.0000	95.0000	94.9700	94.9700	-5.039%	4	159	-97.262%
2025-05-12	100.9000	100.9000	99.6300	100.0100	+25.326%	42	159	-97.400%
2025-05-01	79.8000	79.8000	79.8000	79.8000	+1.527%	1	180	-96.742%
2025-04-28	78.6000	78.6000	78.6000	78.6000	+15.588%	4	180	-96.692%
2025-04-23	69.0800	69.0800	68.0000	68.0000	+4.455%	12	180	-96.176%
2025-04-17	65.4300	65.4300	65.1000	65.1000	+16.146%	5	175	-96.006%
2025-04-09	56.0500	56.0500	56.0500	56.0500	-19.963%	1	175	-95.361%
2025-04-03	70.0300	70.0300	70.0300	70.0300	+16.717%	1	175	-96.287%
2025-03-13	60.0000	60.0000	60.0000	60.0000	-5.138%	1	174	-95.667%
2025-03-10	63.2500	63.2500	63.2500	63.2500	-22.029%	1	174	-95.889%
2025-03-07	92.4500	92.4500	78.0900	81.1200	-14.521%	42	174	-96.795%
2025-03-06	104.7800	104.8400	94.6000	94.9000	-14.350%	40	175	-97.260%
2025-03-05	106.0800	110.8000	105.6300	110.8000	+1.791%	5	157	-97.653%
2025-03-04	100.3400	108.8500	100.3400	108.8500	+2.360%	9	156	-97.611%
2025-02-28	106.3400	106.3400	106.3400	106.3400	-7.297%	4	157	-97.555%
2025-02-27	121.2400	121.2400	114.5500	114.7100	-6.359%	11	159	-97.733%
2025-02-26	122.8400	122.8400	122.5000	122.5000	-4.950%	3	159	-97.878%
2025-02-24	130.0500	130.0500	128.8800	128.8800	-2.164%	4	159	-97.983%
2025-02-18	131.7300	131.7300	131.7300	131.7300	+2.498%	1	159	-98.026%
2025-02-13	130.4100	130.4100	128.5100	128.5200	+0.524%	6	159	-97.977%
2025-02-12	125.5000	128.4300	125.5000	127.8500	+1.549%	103	159	-97.966%
2025-02-10	128.3000	128.3000	125.9000	125.9000	+2.541%	15	99	-97.935%
2025-02-07	125.5000	125.5000	122.6400	122.7800	-3.853%	30	84	-97.882%
2025-02-06	127.7000	127.7000	127.7000	127.7000	+2.735%	1	74	-97.964%
2025-02-05	124.3000	124.3000	124.3000	124.3000	+5.072%	50	74	-97.908%
2025-02-04	118.3000	118.3000	118.3000	118.3000	-3.279%	10	31	-97.802%
2025-01-31	123.9400	123.9400	122.3100	122.3100	+4.253%	6	21	-97.874%
2025-01-27	119.9000	119.9000	117.3200	117.3200	-5.234%	7	21	-97.784%
2025-01-24	123.8800	123.8800	123.8000	123.8000	+31.297%	6	14	-97.900%
2025-01-06	95.6900	95.6900	94.2900	94.2900	+11.983%	3	11	-97.243%
2025-01-02	84.2000	84.2000	84.2000	84.2000	-13.976%	1	11	-96.912%
2024-12-02	97.8800	97.8800	97.8800	97.8800	-5.063%	1	11	-97.344%
2024-11-21	103.1000	103.1000	103.1000	103.1000	+10.150%	1	11	-97.478%
2024-11-18	93.6000	93.6000	93.6000	93.6000	+2.575%	1	11	-97.222%
2024-11-15	91.7200	91.7200	90.9000	91.2500	-7.501%	20	11	-97.151%
2024-11-14	95.9800	98.6500	95.9600	98.6500	+20.791%	3	4	-97.364%
2024-10-22	81.6700	81.6700	81.6700	81.6700	0.000%	1	1	-96.816%