Dark

ISRG20270115C680
ISRG Jan 15 2027 680.00 Call (ISRG270115C00680000)
option OPRA

EOD

Sep 23, 2026

0.8300+66.000%(+0.3300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.8300	0.8300	0.8300	0.8300	+66.000%	1	476	0.000%
2026-09-17	0.5000	0.5000	0.5000	0.5000	+233.333%	1	476	+66.000%
2026-09-15	0.5700	0.5700	0.1500	0.1500	-44.444%	100	475	+453.333%
2026-09-09	0.4100	0.4100	0.2700	0.2700	-61.972%	10	445	+207.407%
2026-09-08	0.7100	0.7100	0.7100	0.7100	+77.500%	2	443	+16.901%
2026-08-26	0.4000	0.4000	0.4000	0.4000	-51.807%	8	445	+107.500%
2026-08-03	0.8100	0.8300	0.8100	0.8300	+10.667%	2	445	0.000%
2026-07-31	0.7500	0.7500	0.7500	0.7500	+17.188%	3	445	+10.667%
2026-07-27	0.7100	0.7300	0.6400	0.6400	-31.183%	14	448	+29.688%
2026-07-24	0.9300	0.9300	0.9300	0.9300	+9.412%	2	442	-10.753%
2026-07-23	0.8500	0.8500	0.8500	0.8500	+73.469%	2	443	-2.353%
2026-07-22	0.4900	0.4900	0.4900	0.4900	-43.678%	6	445	+69.388%
2026-07-20	1.1000	1.1000	0.5000	0.8700	-74.783%	300	451	-4.598%
2026-07-10	3.1000	3.4500	3.1000	3.4500	-16.058%	10	651	-75.942%
2026-07-08	4.1200	4.1500	4.1100	4.1100	+39.322%	20	641	-79.805%
2026-07-02	3.3300	3.3300	2.9500	2.9500	+293.333%	2	623	-71.864%
2026-06-22	2.8500	2.8500	0.7500	0.7500	-75.806%	3	623	+10.667%
2026-06-18	3.1000	3.1000	3.1000	3.1000	-36.735%	1	619	-73.226%
2026-06-09	4.9000	4.9000	4.9000	4.9000	-5.405%	5	619	-83.061%
2026-06-05	5.3500	5.3500	5.1800	5.1800	+8.368%	2	624	-83.977%
2026-06-04	4.7800	4.7800	4.7800	4.7800	-5.347%	1	625	-82.636%
2026-06-03	5.0500	5.0500	5.0500	5.0500	+12.222%	3	625	-83.564%
2026-06-02	4.0000	4.5000	4.0000	4.5000	+9.756%	21	625	-81.556%
2026-06-01	4.5600	4.9600	4.1000	4.1000	-28.571%	23	606	-79.756%
2026-05-21	6.0000	6.0000	5.7400	5.7400	+0.702%	2	605	-85.540%
2026-05-19	5.7000	5.7000	5.7000	5.7000	+23.913%	5	605	-85.439%
2026-05-18	4.6500	4.6500	4.6000	4.6000	-2.748%	4	606	-81.957%
2026-05-13	4.4600	4.8000	4.4400	4.7300	0.000%	284	606	-82.452%
2026-05-12	4.3200	4.7300	4.3200	4.7300	+15.366%	2	846	-82.452%
2026-05-11	5.6000	5.6000	4.1000	4.1000	-10.675%	5	846	-79.756%
2026-05-08	4.5900	4.5900	4.5900	4.5900	-14.045%	2	842	-81.917%
2026-05-07	5.3400	5.3400	5.3400	5.3400	-11.000%	2	842	-84.457%
2026-04-30	7.0000	7.0000	6.0000	6.0000	-17.127%	2	840	-86.167%
2026-04-28	7.2400	7.2400	7.2400	7.2400	-18.007%	1	838	-88.536%
2026-04-24	8.8200	8.8300	8.8200	8.8300	-8.969%	4	838	-90.600%
2026-04-23	9.7000	9.7500	9.6700	9.7000	-4.902%	242	839	-91.443%
2026-04-22	10.0000	10.7500	9.9000	10.2000	+11.842%	309	607	-91.863%
2026-04-20	9.1200	9.1200	9.1200	9.1200	+9.484%	1	313	-90.899%
2026-04-16	8.4500	8.4500	8.3200	8.3300	+3.094%	20	313	-90.036%
2026-04-14	8.0800	8.0800	8.0800	8.0800	+21.687%	2	295	-89.728%
2026-04-13	6.4800	6.6400	6.4800	6.6400	-14.872%	2	295	-87.500%
2026-04-06	8.0000	8.0000	7.8000	7.8000	-10.345%	3	294	-89.359%
2026-03-31	8.7000	8.7000	8.7000	8.7000	-7.447%	1	295	-90.460%
2026-03-27	9.4000	9.4000	9.4000	9.4000	-39.355%	8	295	-91.170%
2026-03-17	15.5000	15.5000	15.5000	15.5000	+5.442%	8	289	-94.645%
2026-03-11	14.7000	14.7000	14.7000	14.7000	-4.545%	2	287	-94.354%
2026-03-09	15.4000	15.4000	15.4000	15.4000	+9.687%	2	287	-94.610%
2026-03-06	14.6900	15.0000	14.0400	14.0400	-19.817%	4	288	-94.088%
2026-02-27	17.4700	17.5100	17.4700	17.5100	-6.414%	2	290	-95.260%
2026-02-25	18.3600	18.8400	18.3500	18.7100	+1.135%	39	280	-95.564%
2026-02-19	18.5000	18.5000	18.5000	18.5000	-0.538%	5	280	-95.514%
2026-02-18	18.6000	18.6000	18.6000	18.6000	+14.391%	1	277	-95.538%
2026-02-11	16.1000	16.5000	16.1000	16.2600	-11.630%	18	277	-94.895%
2026-02-02	18.4000	18.4000	18.4000	18.4000	-11.368%	1	286	-95.489%
2026-01-29	22.8700	22.8700	20.7600	20.7600	-12.034%	18	286	-96.002%
2026-01-28	24.6000	24.6000	23.6000	23.6000	-6.756%	5	286	-96.483%
2026-01-27	24.8000	25.3100	24.8000	25.3100	-1.518%	2	281	-96.721%
2026-01-26	25.7000	26.2900	25.5000	25.7000	+4.049%	14	280	-96.770%
2026-01-21	24.7000	24.7000	24.7000	24.7000	-9.623%	7	267	-96.640%
2026-01-20	27.7900	28.2400	27.3300	27.3300	-8.900%	16	260	-96.963%
2026-01-16	31.0000	31.0000	30.0000	30.0000	-3.846%	2	257	-97.233%
2026-01-15	31.2000	31.2000	31.2000	31.2000	-3.406%	1	257	-97.340%
2026-01-14	35.9000	35.9000	29.1000	32.3000	-17.602%	6	258	-97.430%
2026-01-13	39.2000	39.2000	39.2000	39.2000	-7.743%	2	257	-97.883%
2026-01-12	42.4000	42.7000	41.7900	42.4900	-11.846%	9	257	-98.047%
2026-01-09	46.9000	48.2000	46.9000	48.2000	-13.309%	6	255	-98.278%
2026-01-07	55.6000	55.6000	55.6000	55.6000	+4.708%	3	255	-98.507%
2026-01-06	53.1000	53.1000	53.1000	53.1000	+29.197%	2	255	-98.437%
2026-01-05	41.1000	41.1000	41.1000	41.1000	+1.232%	1	255	-97.981%
2026-01-02	40.7000	40.7000	40.6000	40.6000	-4.940%	7	254	-97.956%
2025-12-31	42.7100	42.7100	42.7100	42.7100	-4.878%	1	248	-98.057%
2025-12-30	46.3000	46.3000	44.9000	44.9000	+6.398%	2	248	-98.151%
2025-12-29	46.5000	46.5000	42.2000	42.2000	-4.546%	11	247	-98.033%
2025-12-19	44.2100	44.2100	44.2100	44.2100	+7.829%	1	236	-98.123%
2025-12-18	42.3000	42.3000	41.0000	41.0000	+22.388%	9	235	-97.976%
2025-12-12	33.5000	33.5000	33.5000	33.5000	-10.667%	1	228	-97.522%
2025-12-11	37.5000	37.5000	37.5000	37.5000	-22.199%	3	228	-97.787%
2025-12-01	48.2000	48.2000	48.2000	48.2000	+0.208%	4	227	-98.278%
2025-11-13	48.1000	48.1000	48.1000	48.1000	+4.565%	2	223	-98.274%
2025-11-07	46.0000	46.0000	46.0000	46.0000	+21.693%	5	223	-98.196%
2025-11-05	37.8000	37.8000	37.8000	37.8000	+4.247%	14	218	-97.804%
2025-11-04	36.2600	36.2600	36.2600	36.2600	+4.526%	1	218	-97.711%
2025-10-30	34.6900	34.6900	34.6900	34.6900	-13.942%	1	219	-97.607%
2025-10-24	40.5000	40.5000	40.3100	40.3100	-4.024%	2	219	-97.941%
2025-10-23	37.0000	42.0000	37.0000	42.0000	+18.310%	21	217	-98.024%
2025-10-22	33.0000	36.4000	33.0000	35.5000	+173.077%	6	206	-97.662%
2025-10-16	13.0000	13.0000	13.0000	13.0000	-11.864%	2	209	-93.615%
2025-10-08	14.4000	14.9200	14.4000	14.7500	+10.736%	4	211	-94.373%
2025-10-07	13.1500	13.3200	13.1500	13.3200	-4.925%	2	210	-93.769%
2025-10-06	16.3000	16.3000	14.0100	14.0100	+8.605%	21	210	-94.076%
2025-09-30	12.9000	12.9000	12.9000	12.9000	+4.032%	10	197	-93.566%
2025-09-29	12.4000	12.4000	12.4000	12.4000	-3.876%	1	190	-93.306%
2025-09-26	12.9000	12.9000	12.9000	12.9000	+4.453%	2	189	-93.566%
2025-09-23	12.3500	12.3500	12.3500	12.3500	-10.182%	1	187	-93.279%
2025-09-04	13.7500	13.7500	13.7500	13.7500	-9.836%	1	186	-93.964%
2025-09-02	15.2500	15.2500	15.2500	15.2500	-19.737%	1	187	-94.557%
2025-08-13	19.0000	19.0000	19.0000	19.0000	+20.788%	1	187	-95.632%
2025-08-07	15.7300	15.7300	15.7300	15.7300	-21.153%	1	186	-94.723%
2025-08-01	19.9500	19.9500	19.9500	19.9500	-39.728%	1	185	-95.840%
2025-07-22	33.1000	33.1000	33.1000	33.1000	-25.198%	1	185	-97.492%
2025-06-10	44.2500	44.2500	44.2500	44.2500	-23.641%	5	186	-98.124%
2025-06-05	57.9500	57.9500	57.9500	57.9500	-0.940%	5	186	-98.568%
2025-05-19	58.5000	58.5000	58.5000	58.5000	-4.098%	2	186	-98.581%
2025-05-16	61.0000	61.0000	61.0000	61.0000	-1.929%	6	186	-98.639%
2025-05-14	60.6500	62.2000	60.3000	62.2000	+1.352%	9	183	-98.666%
2025-05-13	61.3700	61.3700	61.3700	61.3700	+78.246%	5	184	-98.648%
2025-04-04	34.4300	34.4300	34.4300	34.4300	-16.229%	2	179	-97.589%
2025-04-03	41.1000	41.1000	41.1000	41.1000	-14.304%	50	179	-97.981%
2025-03-07	48.6000	48.6000	46.4800	47.9600	-45.679%	40	129	-98.269%
2025-02-20	88.2900	88.2900	88.2900	88.2900	+2.069%	1	138	-99.060%
2025-02-14	82.3600	86.5000	80.3000	86.5000	+4.722%	242	82	-99.040%
2025-02-13	80.9000	83.0000	80.9000	82.6000	+3.509%	120	22	-98.995%
2025-01-31	79.8000	79.8000	79.8000	79.8000	+8.571%	4	22	-98.960%
2025-01-29	73.5000	73.5000	73.5000	73.5000	-0.903%	2	22	-98.871%
2025-01-28	74.1700	74.1700	74.1700	74.1700	-0.456%	12	22	-98.881%
2025-01-27	75.3100	75.5600	74.5100	74.5100	-9.465%	13	22	-98.886%
2025-01-24	75.0000	82.3000	75.0000	82.3000	-16.277%	4	10	-98.991%
2025-01-22	98.0000	98.3000	98.0000	98.3000	+9.465%	2	9	-99.156%
2025-01-21	89.8000	89.8000	89.8000	89.8000	-0.222%	1	9	-99.076%
2025-01-17	90.0000	90.0000	90.0000	90.0000	+46.341%	2	8	-99.078%
2025-01-10	61.5000	61.5000	61.5000	61.5000	+13.889%	4	8	-98.650%
2024-12-20	54.0000	54.0000	54.0000	54.0000	-10.299%	2	10	-98.463%
2024-12-11	58.5000	60.2000	58.5000	60.2000	+25.757%	10	8	-98.621%
2024-10-25	47.8700	47.8700	47.8700	47.8700	+32.420%	2	1	-98.266%
2024-10-15	36.1500	36.1500	36.1500	36.1500	0.000%	1	1	-97.704%