Dark

ISRG20270115C620
ISRG Jan 15 2027 620.00 Call (ISRG270115C00620000)
option OPRA

EOD

Sep 28, 2026

1.50+150.000%(+0.90)167

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.6000	1.6000	0.8000	1.5000	+150.000%	167	597	0.000%
2026-09-09	0.6000	0.6000	0.6000	0.6000	-7.692%	27	760	+150.000%
2026-09-02	1.0000	1.0000	0.6500	0.6500	-16.667%	2	787	+130.769%
2026-09-01	0.7800	0.7800	0.7800	0.7800	-40.000%	1	788	+92.308%
2026-08-20	1.3000	1.3000	1.3000	1.3000	-2.985%	1	788	+15.385%
2026-07-24	1.3400	1.3400	1.3400	1.3400	+11.667%	1	788	+11.940%
2026-07-22	1.5000	1.5000	1.2000	1.2000	-20.000%	2	789	+25.000%
2026-07-21	1.5000	1.5000	1.5000	1.5000	0.000%	3	789	0.000%
2026-07-20	1.5000	1.5000	1.5000	1.5000	-72.222%	2	788	0.000%
2026-07-13	5.4000	5.4000	5.4000	5.4000	+8.000%	1	788	-72.222%
2026-07-10	5.0000	5.0000	5.0000	5.0000	-47.368%	6	789	-70.000%
2026-07-07	9.5000	9.5000	9.5000	9.5000	+86.275%	100	789	-84.211%
2026-07-02	5.1000	5.1000	5.1000	5.1000	+16.972%	6	693	-70.588%
2026-06-30	4.3600	4.3600	4.3600	4.3600	-7.234%	6	693	-65.596%
2026-06-25	4.7000	4.7000	4.7000	4.7000	-10.476%	6	699	-68.085%
2026-06-24	5.2500	5.2500	5.2500	5.2500	-24.569%	1	696	-71.429%
2026-06-17	6.9600	6.9600	6.9600	6.9600	+2.353%	3	698	-78.448%
2026-06-15	6.9000	6.9000	6.8000	6.8000	-25.275%	2	698	-77.941%
2026-06-09	9.0000	9.1000	8.9000	9.1000	+2.247%	51	697	-83.516%
2026-06-05	8.9000	8.9000	8.9000	8.9000	+7.229%	2	661	-83.146%
2026-06-04	8.9000	9.0000	8.3000	8.3000	+18.234%	8	661	-81.928%
2026-06-03	7.0200	7.0200	7.0200	7.0200	-10.000%	1	659	-78.632%
2026-06-01	7.8000	7.9000	7.5000	7.8000	-15.217%	6	659	-80.769%
2026-05-27	10.1000	10.1000	9.2000	9.2000	-11.538%	4	659	-83.696%
2026-05-26	10.4000	10.4000	10.4000	10.4000	-0.763%	1	656	-85.577%
2026-05-22	10.6000	10.7000	10.4800	10.4800	+0.576%	26	657	-85.687%
2026-05-21	10.3000	10.4200	10.3000	10.4200	-5.273%	6	664	-85.605%
2026-05-20	11.0000	11.0000	11.0000	11.0000	+3.286%	1	664	-86.364%
2026-05-19	10.6500	10.6500	10.6500	10.6500	+42.000%	1	657	-85.915%
2026-05-18	7.4400	7.5000	7.4400	7.5000	-9.091%	2	657	-80.000%
2026-05-15	8.5500	8.5500	8.0800	8.2500	+3.125%	27	657	-81.818%
2026-05-14	8.1000	8.1000	8.0000	8.0000	-11.111%	11	654	-81.250%
2026-05-13	8.3000	9.0500	8.2000	9.0000	+2.273%	246	415	-83.333%
2026-05-12	8.8000	8.8000	8.8000	8.8000	+7.843%	4	415	-82.955%
2026-05-11	5.8800	8.1600	5.8800	8.1600	-24.164%	207	415	-81.618%
2026-05-07	10.7600	10.7600	10.7600	10.7600	+13.263%	1	221	-86.059%
2026-05-06	9.5000	9.5000	9.5000	9.5000	-5.941%	6	222	-84.211%
2026-05-05	10.1000	10.1000	10.1000	10.1000	-12.174%	4	216	-85.149%
2026-04-30	10.1700	11.5000	10.1700	11.5000	+3.417%	6	220	-86.957%
2026-04-29	12.8600	12.9000	11.1200	11.1200	-23.416%	5	221	-86.511%
2026-04-28	14.5000	14.5200	14.5000	14.5200	-9.250%	5	218	-89.669%
2026-04-24	16.0000	16.0000	16.0000	16.0000	-15.789%	4	221	-90.625%
2026-04-22	19.9000	19.9000	19.0000	19.0000	+13.365%	2	217	-92.105%
2026-04-20	16.7600	16.7600	16.7600	16.7600	+4.424%	2	216	-91.050%
2026-04-15	16.0500	16.0500	16.0500	16.0500	+28.400%	1	216	-90.654%
2026-04-10	12.5000	12.5000	12.5000	12.5000	-11.972%	1	216	-88.000%
2026-04-07	13.8000	14.4400	12.7000	14.2000	-2.069%	32	216	-89.437%
2026-04-02	14.7000	14.7000	14.5000	14.5000	-15.006%	2	242	-89.655%
2026-04-01	16.9000	17.4300	16.9000	17.0600	-18.607%	35	242	-91.208%
2026-03-26	21.2000	21.2000	20.9600	20.9600	+0.769%	4	277	-92.844%
2026-03-24	20.8000	20.8000	20.8000	20.8000	-8.772%	4	278	-92.788%
2026-03-23	23.1000	23.1000	22.8000	22.8000	-0.437%	2	278	-93.421%
2026-03-20	24.0000	24.2000	22.9000	22.9000	-2.137%	48	278	-93.450%
2026-03-18	23.5100	23.5100	23.4000	23.4000	-2.092%	3	287	-93.590%
2026-03-17	24.5000	24.5000	23.8500	23.9000	+6.222%	32	286	-93.724%
2026-03-13	22.7000	22.7000	22.5000	22.5000	-1.316%	2	281	-93.333%
2026-03-12	23.0000	23.0000	22.8000	22.8000	-14.286%	2	283	-93.421%
2026-03-09	25.2900	26.6000	25.1000	26.6000	-9.060%	5	283	-94.361%
2026-02-27	28.7500	29.2500	28.7500	29.2500	-7.437%	22	293	-94.872%
2026-02-26	31.7300	31.7300	31.6000	31.6000	+7.483%	2	292	-95.253%
2026-02-25	29.4000	29.4000	29.4000	29.4000	+14.397%	11	291	-94.898%
2026-02-23	25.7000	25.7000	25.7000	25.7000	-11.073%	1	291	-94.163%
2026-02-18	28.9000	28.9000	28.9000	28.9000	+8.240%	2	291	-94.810%
2026-02-17	26.7000	26.7000	26.7000	26.7000	-1.874%	2	291	-94.382%
2026-02-13	27.1000	27.4900	25.8300	27.2100	+25.392%	64	238	-94.487%
2026-02-12	24.5000	24.5000	21.7000	21.7000	-22.222%	2	238	-93.088%
2026-02-11	27.0000	27.9000	26.8800	27.9000	+3.911%	9	238	-94.624%
2026-02-09	26.8500	26.8500	26.8500	26.8500	+3.349%	1	242	-94.413%
2026-02-06	26.2000	26.7200	25.9800	25.9800	+7.801%	35	243	-94.226%
2026-02-05	24.2000	24.2800	24.1000	24.1000	+4.919%	8	247	-93.776%
2026-02-04	22.9900	22.9900	22.9700	22.9700	-2.255%	200	247	-93.470%
2026-02-03	24.8000	24.8000	23.5000	23.5000	-18.118%	4	369	-93.617%
2026-02-02	28.8000	29.0400	28.5000	28.7000	-14.583%	30	368	-94.774%
2026-01-29	31.9000	33.6000	31.9000	33.6000	-13.846%	6	366	-95.536%
2026-01-28	39.5300	39.5300	39.0000	39.0000	-1.763%	3	366	-96.154%
2026-01-27	39.7000	39.7000	39.7000	39.7000	-3.406%	8	367	-96.222%
2026-01-26	39.8600	41.1000	39.8600	41.1000	+5.385%	18	367	-96.350%
2026-01-23	39.0000	39.0000	39.0000	39.0000	-2.500%	2	364	-96.154%
2026-01-22	41.7500	41.7500	40.0000	40.0000	-0.125%	2	366	-96.250%
2026-01-21	39.8700	40.0500	39.8700	40.0500	-4.643%	4	366	-96.255%
2026-01-20	42.0000	42.0000	42.0000	42.0000	-8.696%	1	366	-96.429%
2026-01-16	46.4000	47.4100	46.0000	46.0000	-3.766%	4	440	-96.739%
2026-01-15	49.3400	49.6400	46.4900	47.8000	-3.454%	78	440	-96.862%
2026-01-14	44.4400	49.5100	43.0000	49.5100	-27.116%	21	440	-96.970%
2025-12-29	67.6400	67.9300	67.6400	67.9300	-0.832%	28	442	-97.792%
2025-12-26	68.5000	68.5000	68.5000	68.5000	+1.935%	5	416	-97.810%
2025-12-22	67.2000	67.2000	67.2000	67.2000	+5.827%	2	416	-97.768%
2025-12-18	63.5000	63.5000	63.5000	63.5000	+13.393%	1	418	-97.638%
2025-12-10	56.0000	56.0000	56.0000	56.0000	-17.756%	1	418	-97.321%
2025-12-02	68.0900	68.0900	68.0900	68.0900	-7.574%	2	418	-97.797%
2025-11-25	73.6700	73.6700	73.6700	73.6700	+9.628%	100	418	-97.964%
2025-11-24	68.0000	68.0000	67.2000	67.2000	-0.474%	3	518	-97.768%
2025-11-21	65.6700	67.6500	65.6700	67.5200	+6.650%	13	519	-97.778%
2025-11-20	65.8000	65.8000	62.7500	63.3100	+0.492%	16	532	-97.631%
2025-11-19	62.7000	63.0000	62.7000	63.0000	+5.971%	2	525	-97.619%
2025-11-17	59.8100	59.8100	58.3800	59.4500	-8.510%	4	525	-97.477%
2025-11-14	63.4000	64.9800	63.2000	64.9800	-5.962%	8	523	-97.692%
2025-11-13	72.6500	72.6500	69.1000	69.1000	-4.161%	14	525	-97.829%
2025-11-11	74.5000	74.5000	72.1000	72.1000	-2.673%	2	525	-97.920%
2025-11-10	73.8900	74.0800	73.8900	74.0800	+13.099%	4	524	-97.975%
2025-11-07	65.6000	65.6000	65.3000	65.5000	+20.250%	9	524	-97.710%
2025-11-05	54.4700	54.4700	54.4700	54.4700	+4.750%	56	519	-97.246%
2025-10-31	52.0000	52.0000	52.0000	52.0000	-0.782%	1	575	-97.115%
2025-10-30	52.4100	52.4100	52.4100	52.4100	-3.410%	2	575	-97.138%
2025-10-29	54.2600	54.2600	54.2600	54.2600	-5.962%	1	577	-97.236%
2025-10-28	57.7000	57.7000	57.7000	57.7000	+0.295%	1	578	-97.400%
2025-10-27	54.4000	57.5300	54.4000	57.5300	-2.821%	2	580	-97.393%
2025-10-24	59.5400	59.5400	57.5000	59.2000	+7.636%	8	580	-97.466%
2025-10-23	50.2000	55.0000	50.2000	55.0000	+15.063%	114	582	-97.273%
2025-10-22	55.8500	55.8500	47.8000	47.8000	+81.818%	20	587	-96.862%
2025-10-20	26.1200	26.2900	25.6000	26.2900	+25.190%	4	601	-94.294%
2025-10-17	21.0000	21.0000	21.0000	21.0000	-4.977%	1	604	-92.857%
2025-10-16	22.1000	22.1000	22.1000	22.1000	+9.950%	1	605	-93.213%
2025-10-15	20.8000	20.8000	20.1000	20.1000	+4.416%	2	604	-92.537%
2025-10-14	19.2500	19.2500	19.2500	19.2500	-7.895%	6	604	-92.208%
2025-10-13	20.9000	20.9000	20.9000	20.9000	-3.820%	1	604	-92.823%
2025-10-10	22.2200	23.0000	21.7300	21.7300	-4.693%	3	603	-93.097%
2025-10-09	23.5000	23.6100	22.8000	22.8000	-3.390%	118	602	-93.421%
2025-10-08	22.9000	23.6000	22.9000	23.6000	+8.606%	5	492	-93.644%
2025-10-07	21.3000	21.7300	21.3000	21.7300	-6.698%	2	494	-93.097%
2025-10-06	25.0000	25.0000	23.2900	23.2900	-2.552%	2	494	-93.559%
2025-10-03	24.5500	24.8000	23.9000	23.9000	+14.354%	11	494	-93.724%
2025-10-02	20.0000	20.9000	20.0000	20.9000	+4.552%	2	485	-92.823%
2025-10-01	18.9000	19.9900	18.6000	19.9900	-7.454%	4	485	-92.496%
2025-09-30	21.6000	21.6000	21.6000	21.6000	+6.404%	1	483	-93.056%
2025-09-26	20.3000	20.3000	20.3000	20.3000	+3.571%	1	482	-92.611%
2025-09-25	19.6000	19.6000	19.6000	19.6000	-10.092%	2	481	-92.347%
2025-09-24	22.0000	22.0800	21.8000	21.8000	+21.246%	4	481	-93.119%
2025-09-18	17.5800	18.5000	17.5400	17.9800	-3.333%	26	483	-91.657%
2025-09-17	18.6000	18.6000	18.6000	18.6000	-4.517%	1	482	-91.935%
2025-09-16	19.5000	19.5000	18.8000	19.4800	+2.526%	6	481	-92.300%
2025-09-15	23.0000	23.0000	19.0000	19.0000	-20.502%	305	476	-92.105%
2025-09-10	25.1500	25.1500	23.9000	23.9000	+12.896%	5	268	-93.724%
2025-09-04	21.1700	21.1700	21.1700	21.1700	-22.112%	75	270	-92.915%
2025-08-29	27.1800	27.1800	27.1800	27.1800	-11.060%	1	194	-94.481%
2025-08-19	30.5600	30.5600	30.5600	30.5600	+1.867%	1	194	-95.092%
2025-08-14	30.0000	30.0000	30.0000	30.0000	+9.609%	1	193	-95.000%
2025-08-07	27.3700	27.3700	27.3700	27.3700	-17.560%	2	194	-94.520%
2025-08-05	33.2000	33.2000	33.2000	33.2000	+2.469%	1	192	-95.482%
2025-08-04	32.4000	32.4000	32.4000	32.4000	-6.087%	13	192	-95.370%
2025-08-01	32.1000	34.5000	32.1000	34.5000	-5.116%	6	179	-95.652%
2025-07-31	36.3600	36.3600	36.3600	36.3600	-7.598%	2	173	-95.875%
2025-07-25	39.5500	39.5500	39.3500	39.3500	-6.086%	2	171	-96.188%
2025-07-23	42.0000	42.0000	41.9000	41.9000	-15.148%	11	170	-96.420%
2025-07-17	49.3800	49.3800	49.3800	49.3800	-15.155%	1	160	-96.962%
2025-07-09	58.2000	58.2000	58.2000	58.2000	-13.675%	9	160	-97.423%
2025-07-02	67.4200	67.4200	67.4200	67.4200	+5.509%	1	155	-97.775%
2025-06-30	63.9000	63.9000	63.9000	63.9000	+21.645%	1	155	-97.653%
2025-06-24	52.5300	52.5300	52.5300	52.5300	-7.842%	2	154	-97.144%
2025-06-16	57.0000	57.0000	57.0000	57.0000	+2.703%	1	152	-97.368%
2025-06-12	55.3200	55.5000	55.3200	55.5000	-11.342%	2	151	-97.297%
2025-06-10	62.6000	62.6000	62.6000	62.6000	-22.033%	1	151	-97.604%
2025-06-05	80.2900	80.2900	80.2900	80.2900	+1.633%	1	152	-98.132%
2025-06-04	79.0000	79.0000	79.0000	79.0000	-3.541%	1	152	-98.101%
2025-05-29	81.4000	81.9000	81.4000	81.9000	+11.809%	2	152	-98.168%
2025-05-23	73.2500	73.2500	73.2500	73.2500	-10.996%	10	153	-97.952%
2025-05-12	81.0500	82.3000	81.0500	82.3000	+18.503%	3	153	-98.177%
2025-05-06	69.4500	69.4500	69.4500	69.4500	+10.589%	3	153	-97.840%
2025-05-01	62.8000	62.8000	62.8000	62.8000	+5.458%	2	153	-97.611%
2025-04-24	59.5500	59.5500	59.5500	59.5500	+3.296%	1	153	-97.481%
2025-04-23	57.6500	57.6500	57.6500	57.6500	+26.398%	3	153	-97.398%
2025-04-09	45.6100	45.6100	45.6100	45.6100	-17.642%	1	150	-96.711%
2025-04-03	55.3800	55.3800	55.3800	55.3800	+3.225%	1	150	-97.291%
2025-03-19	53.6500	53.6500	53.6500	53.6500	+6.343%	2	151	-97.204%
2025-03-14	50.4500	50.4500	50.4500	50.4500	+5.566%	2	149	-97.027%
2025-03-13	51.8300	51.8300	47.7900	47.7900	-12.871%	3	150	-96.861%
2025-03-11	54.2000	54.8500	53.8600	54.8500	+11.055%	4	150	-97.265%
2025-03-10	53.5700	53.5700	49.3900	49.3900	-36.679%	2	152	-96.963%
2025-03-06	86.3700	86.3700	78.0000	78.0000	-11.424%	12	153	-98.077%
2025-03-05	88.0600	88.0600	88.0600	88.0600	-2.718%	1	143	-98.297%
2025-03-04	87.1400	90.5200	81.2900	90.5200	-11.168%	33	143	-98.343%
2025-02-26	94.4200	101.9000	94.4200	101.9000	+14.946%	19	136	-98.528%
2025-02-25	89.7000	93.8000	85.6500	88.6500	-17.711%	138	208	-98.308%
2025-02-24	107.7300	107.7300	107.7300	107.7300	-8.626%	3	208	-98.608%
2025-02-20	117.9000	117.9000	117.9000	117.9000	-0.473%	2	208	-98.728%
2025-02-19	116.9900	118.4600	116.9900	118.4600	+4.004%	2	206	-98.734%
2025-02-18	110.9000	113.9000	110.9000	113.9000	+4.668%	11	205	-98.683%
2025-02-14	107.5300	111.3800	107.2800	108.8200	-0.147%	28	183	-98.622%
2025-02-13	106.7000	108.9800	106.7000	108.9800	+0.461%	120	123	-98.624%
2025-02-12	104.4000	108.5900	104.4000	108.4800	+0.148%	37	123	-98.617%
2025-02-10	106.4500	108.4100	106.0000	108.3200	+2.064%	56	110	-98.615%
2025-02-06	106.1300	106.1300	106.1300	106.1300	-0.841%	10	90	-98.587%
2025-02-05	105.8000	107.0300	105.8000	107.0300	+7.030%	2	80	-98.599%
2025-02-04	103.2000	103.2000	99.5000	100.0000	-3.661%	10	79	-98.500%
2025-02-03	94.5000	103.8000	93.7000	103.8000	+6.124%	13	74	-98.555%
2025-01-31	103.8700	104.1000	97.8100	97.8100	-3.312%	156	67	-98.466%
2025-01-28	96.6300	101.1600	96.6300	101.1600	+0.857%	12	50	-98.517%
2025-01-27	96.3800	100.3000	93.3900	100.3000	-19.165%	19	41	-98.504%
2025-01-23	123.3700	124.0800	123.3000	124.0800	-2.376%	10	26	-98.791%
2025-01-22	125.0000	127.1000	124.3000	127.1000	+13.584%	7	23	-98.820%
2025-01-17	106.7000	111.9000	106.7000	111.9000	+38.799%	16	22	-98.660%
2025-01-08	80.3500	80.6200	80.3500	80.6200	+5.634%	12	23	-98.139%
2024-12-09	76.3200	76.3200	76.3200	76.3200	+9.655%	2	23	-98.035%
2024-10-21	68.0000	69.6000	68.0000	69.6000	+6.162%	11	23	-97.845%
2024-10-18	67.4000	67.4000	65.5600	65.5600	+33.333%	28	13	-97.712%
2024-10-17	49.7000	49.7000	49.1700	49.1700	0.000%	2	2	-96.949%