Dark

ISRG20270115C700
ISRG Jan 15 2027 700.00 Call (ISRG270115C00700000)
option OPRA

Inactive

Sep 18, 2026

0.4200+5.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.4200	0.4200	0.4200	0.4200	+5.000%	1	419	0.000%
2026-09-16	0.4000	0.4500	0.3500	0.4000	-55.556%	62	419	+5.000%
2026-08-11	0.9000	0.9000	0.9000	0.9000	+55.172%	1	445	-53.333%
2026-08-03	0.5800	0.5800	0.5800	0.5800	-3.333%	1	445	-27.586%
2026-07-20	0.8000	0.8000	0.6000	0.6000	-10.448%	19	445	-30.000%
2026-07-17	0.8500	0.8500	0.5900	0.6700	-68.095%	4	445	-37.313%
2026-07-14	2.1000	2.1000	2.1000	2.1000	0.000%	1	446	-80.000%
2026-07-13	2.1000	2.1000	2.1000	2.1000	-6.667%	2	445	-80.000%
2026-07-10	2.5400	2.8800	2.2500	2.2500	-34.402%	11	445	-81.333%
2026-07-08	3.4200	3.4700	3.4200	3.4300	+14.333%	20	445	-87.755%
2026-07-02	3.0000	3.0000	3.0000	3.0000	0.000%	1	433	-86.000%
2026-06-16	4.0000	4.0000	3.0000	3.0000	-20.844%	9	433	-86.000%
2026-06-10	3.7900	3.7900	3.7900	3.7900	-6.420%	3	437	-88.918%
2026-06-08	4.0500	4.0500	4.0500	4.0500	+12.188%	2	440	-89.630%
2026-06-03	3.5900	3.6100	3.5900	3.6100	-2.432%	2	440	-88.366%
2026-06-01	4.7000	4.7000	3.6000	3.7000	-36.207%	12	440	-88.649%
2026-05-29	5.8000	5.8000	5.8000	5.8000	+26.087%	5	439	-92.759%
2026-05-27	4.6000	4.6000	4.6000	4.6000	-10.156%	2	439	-90.870%
2026-05-21	5.1200	5.1200	5.1200	5.1200	+104.800%	1	441	-91.797%
2026-05-12	3.3300	3.3300	2.5000	2.5000	-25.150%	4	442	-83.200%
2026-05-08	4.0000	4.0000	3.3400	3.3400	-18.537%	3	441	-87.425%
2026-05-05	3.8000	4.1000	3.8000	4.1000	-19.608%	2	442	-89.756%
2026-05-01	5.0800	5.1000	5.0800	5.1000	+8.511%	2	445	-91.765%
2026-04-30	4.7000	4.7000	4.7000	4.7000	-41.975%	1	445	-91.064%
2026-04-23	8.1000	8.1000	8.1000	8.1000	+10.204%	1	445	-94.815%
2026-04-22	7.3500	7.3500	7.3500	7.3500	+14.844%	1	446	-94.286%
2026-04-16	6.8300	6.8300	6.4000	6.4000	+1.587%	22	445	-93.438%
2026-04-08	6.3000	6.3000	6.3000	6.3000	0.000%	1	433	-93.333%
2026-04-07	6.5000	6.5000	6.3000	6.3000	-4.545%	2	432	-93.333%
2026-04-06	6.5000	6.6000	6.5000	6.6000	0.000%	2	433	-93.636%
2026-04-02	8.5400	8.5400	6.6000	6.6000	-7.692%	18	450	-93.636%
2026-03-31	7.1500	7.1500	7.1500	7.1500	-7.742%	1	450	-94.126%
2026-03-30	7.7500	7.7500	7.7500	7.7500	-11.429%	1	450	-94.581%
2026-03-27	8.7500	8.7500	8.7500	8.7500	-14.216%	1	450	-95.200%
2026-03-24	10.2400	10.2400	10.2000	10.2000	-12.596%	2	449	-95.882%
2026-03-23	11.8000	11.8000	11.6700	11.6700	-4.266%	2	447	-96.401%
2026-03-20	12.1900	12.1900	12.1900	12.1900	-0.082%	1	448	-96.555%
2026-03-19	12.2000	12.2000	12.2000	12.2000	+5.172%	2	447	-96.557%
2026-03-16	11.8500	12.0000	11.6000	11.6000	+1.399%	42	447	-96.379%
2026-03-13	11.4400	11.4400	11.4400	11.4400	-13.660%	1	434	-96.329%
2026-03-12	13.2500	13.2500	13.2500	13.2500	+3.354%	1	434	-96.830%
2026-03-11	12.1000	13.0000	12.1000	12.8200	+5.950%	4	433	-96.724%
2026-03-09	12.9000	12.9000	12.1000	12.1000	-13.571%	22	435	-96.529%
2026-03-04	14.0000	14.0000	14.0000	14.0000	+10.672%	10	445	-97.000%
2026-03-03	12.9000	12.9000	12.6500	12.6500	-20.938%	4	435	-96.680%
2026-02-26	16.7200	16.7200	16.0000	16.0000	+3.896%	11	436	-97.375%
2026-02-25	15.0900	15.6800	15.0900	15.4000	+10.000%	54	425	-97.273%
2026-02-24	14.0000	14.0000	14.0000	14.0000	+10.236%	102	425	-97.000%
2026-02-23	15.1000	15.1000	12.5000	12.7000	-19.108%	41	422	-96.693%
2026-02-20	15.1000	15.7000	12.9000	15.7000	+6.803%	5	422	-97.325%
2026-02-19	15.3000	15.3000	14.4000	14.7000	+1.379%	25	421	-97.143%
2026-02-18	15.1000	15.1000	14.3000	14.5000	+61.111%	101	421	-97.103%
2026-02-17	9.0000	9.0000	9.0000	9.0000	-27.419%	4	460	-95.333%
2026-02-13	13.0000	14.0000	12.4000	12.4000	+7.826%	5	465	-96.613%
2026-02-12	13.3000	13.3000	11.2000	11.5000	-20.690%	6	465	-96.348%
2026-02-11	14.0000	14.6000	14.0000	14.5000	-2.685%	14	470	-97.103%
2026-02-10	15.0300	15.1400	14.5000	14.9000	+20.161%	8	484	-97.181%
2026-02-05	12.4000	12.4000	12.4000	12.4000	+3.420%	1	485	-96.613%
2026-02-04	12.1000	12.1000	11.9900	11.9900	-10.254%	5	484	-96.497%
2026-02-03	13.3200	13.3600	13.3200	13.3600	-10.933%	2	479	-96.856%
2026-02-02	15.5000	15.5000	15.0000	15.0000	-8.537%	4	481	-97.200%
2026-01-30	18.3200	18.3200	16.4000	16.4000	-0.606%	8	480	-97.439%
2026-01-29	17.6000	17.6000	16.4000	16.5000	-17.085%	12	475	-97.455%
2026-01-28	21.0000	21.0000	19.9000	19.9000	-9.545%	5	483	-97.889%
2026-01-23	22.7700	22.7700	22.0000	22.0000	0.000%	2	482	-98.091%
2026-01-22	22.0000	24.5000	22.0000	22.0000	+3.286%	13	481	-98.091%
2026-01-21	23.0000	23.0000	21.3000	21.3000	-11.250%	10	483	-98.028%
2026-01-20	24.0000	24.0000	24.0000	24.0000	-8.676%	3	481	-98.250%
2026-01-16	26.8000	27.0000	26.2800	26.2800	-1.940%	51	462	-98.402%
2026-01-15	27.7000	28.2000	26.8000	26.8000	-3.004%	38	462	-98.433%
2026-01-14	28.7500	28.7500	25.0000	27.6300	-21.993%	29	452	-98.480%
2026-01-13	34.0000	35.4200	34.0000	35.4200	-5.040%	2	439	-98.814%
2026-01-12	37.3000	37.3000	37.3000	37.3000	-14.645%	2	439	-98.874%
2026-01-09	41.8000	43.7000	41.8000	43.7000	-9.897%	38	441	-99.039%
2026-01-07	50.3500	50.3500	48.5000	48.5000	+8.744%	8	431	-99.134%
2026-01-06	44.3800	44.6000	44.3800	44.6000	+27.429%	6	432	-99.058%
2026-01-02	35.0000	35.0000	35.0000	35.0000	-13.963%	1	426	-98.800%
2025-12-26	41.6400	41.6400	40.6800	40.6800	-0.780%	3	427	-98.968%
2025-12-24	41.0000	41.0000	41.0000	41.0000	-2.613%	1	426	-98.976%
2025-12-22	42.5000	42.5000	42.1000	42.1000	+15.342%	8	426	-99.002%
2025-12-18	36.5000	36.5000	36.5000	36.5000	+4.286%	2	429	-98.849%
2025-12-17	34.5000	35.0000	34.5000	35.0000	+0.806%	3	430	-98.800%
2025-12-15	35.4900	35.4900	34.7200	34.7200	+9.182%	2	433	-98.790%
2025-12-11	32.2000	32.2000	31.8000	31.8000	-2.782%	7	433	-98.679%
2025-12-10	35.5000	35.5000	32.7100	32.7100	-25.490%	4	426	-98.716%
2025-12-08	43.9000	43.9000	43.9000	43.9000	+4.524%	2	424	-99.043%
2025-12-04	42.0000	42.0000	42.0000	42.0000	-3.780%	1	424	-99.000%
2025-11-24	43.6500	43.6500	43.6500	43.6500	+8.636%	5	423	-99.038%
2025-11-20	43.0800	43.0800	40.1800	40.1800	+1.465%	9	418	-98.955%
2025-11-19	39.6000	39.6000	39.6000	39.6000	+10.000%	27	418	-98.939%
2025-11-18	35.9500	36.0600	35.9400	36.0000	+3.448%	8	391	-98.833%
2025-11-17	36.1900	36.2400	34.8000	34.8000	-22.752%	8	391	-98.793%
2025-11-13	45.3000	45.3000	45.0500	45.0500	-1.249%	3	389	-99.068%
2025-11-10	45.6200	45.6200	45.6200	45.6200	+12.642%	1	389	-99.079%
2025-11-07	37.5000	40.5000	37.5000	40.5000	+12.313%	7	389	-98.963%
2025-11-06	33.8000	36.0600	33.8000	36.0600	+3.087%	2	395	-98.835%
2025-11-05	34.9800	34.9800	34.9800	34.9800	+16.600%	1	397	-98.799%
2025-11-03	30.0000	30.0000	30.0000	30.0000	-0.100%	1	398	-98.600%
2025-10-30	31.3000	31.3000	30.0300	30.0300	-7.600%	3	398	-98.601%
2025-10-29	33.1000	33.2000	29.9000	32.5000	-9.722%	9	399	-98.708%
2025-10-27	36.0000	36.0000	36.0000	36.0000	-0.826%	6	396	-98.833%
2025-10-24	34.5000	36.3000	34.5000	36.3000	+3.419%	2	396	-98.843%
2025-10-23	33.2000	35.1000	33.2000	35.1000	+18.301%	201	396	-98.803%
2025-10-22	38.0000	38.0000	28.8500	29.6700	+104.339%	21	233	-98.584%
2025-10-20	14.1500	14.5200	14.1500	14.5200	+26.261%	3	240	-97.107%
2025-10-16	11.5000	11.5000	11.5000	11.5000	+4.545%	1	241	-96.348%
2025-10-15	11.7000	11.7000	11.0000	11.0000	-2.396%	2	242	-96.182%
2025-10-13	11.0000	11.2700	11.0000	11.2700	+1.532%	3	240	-96.273%
2025-10-10	11.7000	15.9000	11.1000	11.1000	-0.893%	59	241	-96.216%
2025-10-08	11.5000	11.5000	11.2000	11.2000	-7.208%	22	259	-96.250%
2025-10-06	13.0000	13.0000	12.0700	12.0700	-3.825%	61	238	-96.520%
2025-10-03	11.5000	12.5500	11.5000	12.5500	+15.668%	4	219	-96.653%
2025-10-02	10.8500	10.8500	10.8500	10.8500	+17.935%	1	218	-96.129%
2025-10-01	9.2000	9.2000	9.2000	9.2000	-5.641%	25	218	-95.435%
2025-09-25	9.7500	9.7500	9.7500	9.7500	-18.750%	1	218	-95.692%
2025-09-24	12.0000	12.2000	12.0000	12.0000	0.000%	30	218	-96.500%
2025-09-23	12.0000	12.0000	12.0000	12.0000	+8.794%	1	211	-96.500%
2025-09-22	10.4500	11.2000	10.4500	11.0300	+10.300%	11	211	-96.192%
2025-09-19	10.3000	10.3000	10.0000	10.0000	+11.111%	7	209	-95.800%
2025-09-18	9.0000	9.0000	9.0000	9.0000	-5.759%	2	209	-95.333%
2025-09-16	9.3000	9.5500	9.3000	9.5500	-1.546%	2	208	-95.602%
2025-09-15	9.7000	9.7000	9.7000	9.7000	-19.768%	1	209	-95.670%
2025-09-10	12.0900	12.0900	12.0900	12.0900	-9.574%	1	209	-96.526%
2025-09-09	13.3700	13.3700	13.3700	13.3700	+17.901%	2	209	-96.859%
2025-09-04	11.3400	11.3400	11.3400	11.3400	-5.500%	1	207	-96.296%
2025-09-03	12.0000	12.0000	12.0000	12.0000	-9.774%	1	206	-96.500%
2025-08-27	13.6000	13.6000	13.3000	13.3000	-13.692%	2	206	-96.842%
2025-08-11	15.4100	15.4100	15.4100	15.4100	-18.895%	1	206	-97.274%
2025-07-31	20.2100	20.2100	19.0000	19.0000	-17.606%	2	205	-97.789%
2025-07-30	23.0600	23.0600	23.0600	23.0600	-43.062%	1	205	-98.179%
2025-07-02	40.5000	40.5000	40.5000	40.5000	+6.579%	1	205	-98.963%
2025-07-01	38.0000	38.0000	38.0000	38.0000	+4.110%	1	205	-98.895%
2025-06-26	36.5000	36.5000	36.5000	36.5000	+20.861%	1	204	-98.849%
2025-06-13	30.2000	30.2000	30.2000	30.2000	-37.201%	2	204	-98.609%
2025-06-03	48.0900	48.0900	48.0900	48.0900	-4.012%	1	204	-99.127%
2025-06-02	50.1000	50.1000	50.1000	50.1000	+1.212%	1	204	-99.162%
2025-05-27	49.5000	49.5000	49.5000	49.5000	+40.028%	1	204	-99.152%
2025-04-30	35.3500	35.3500	35.3500	35.3500	-7.702%	5	205	-98.812%
2025-04-29	38.6100	38.6100	38.2900	38.3000	+1.055%	8	210	-98.903%
2025-04-25	37.9000	37.9000	37.9000	37.9000	+16.975%	10	211	-98.892%
2025-04-23	33.1800	33.2500	32.0900	32.4000	+3.152%	11	216	-98.704%
2025-04-22	31.4100	31.4100	31.4100	31.4100	+12.179%	1	217	-98.663%
2025-04-21	28.0000	28.0000	28.0000	28.0000	-6.915%	1	216	-98.500%
2025-04-04	30.0800	30.0800	30.0800	30.0800	-8.848%	2	216	-98.604%
2025-03-28	33.0000	33.0000	33.0000	33.0000	-10.690%	2	217	-98.727%
2025-03-24	36.7500	36.9500	36.7500	36.9500	+14.574%	15	218	-98.863%
2025-03-21	32.2500	32.2500	32.2500	32.2500	+7.500%	2	226	-98.698%
2025-03-18	30.1400	30.1400	30.0000	30.0000	-9.091%	5	225	-98.600%
2025-03-17	30.7000	35.6000	30.7000	33.0000	+1.820%	5	225	-98.727%
2025-03-14	32.4100	32.4100	32.4100	32.4100	+0.966%	2	226	-98.704%
2025-03-13	32.1000	32.1000	32.1000	32.1000	-8.286%	1	226	-98.692%
2025-03-11	35.0000	35.0000	35.0000	35.0000	+10.550%	1	226	-98.800%
2025-03-10	34.9000	34.9000	31.6600	31.6600	-18.191%	4	226	-98.673%
2025-03-07	38.7000	38.7000	38.7000	38.7000	-35.607%	6	227	-98.915%
2025-03-05	60.1000	60.1000	60.1000	60.1000	+2.647%	1	229	-99.301%
2025-03-04	58.5500	58.5500	58.5500	58.5500	-7.853%	1	229	-99.283%
2025-03-03	69.0000	69.0000	62.7500	63.5400	+4.938%	5	229	-99.339%
2025-02-28	60.5500	60.5500	60.5500	60.5500	-14.958%	2	231	-99.306%
2025-02-26	70.0000	71.2000	70.0000	71.2000	+8.537%	3	230	-99.410%
2025-02-25	63.0000	65.6000	63.0000	65.6000	-20.427%	2	229	-99.360%
2025-02-20	82.4400	82.4400	82.4400	82.4400	+8.474%	1	228	-99.491%
2025-02-18	76.0000	76.0000	76.0000	76.0000	+0.569%	1	227	-99.447%
2025-02-14	75.6900	75.6900	73.8000	75.5700	+0.612%	240	167	-99.444%
2025-02-13	73.2000	75.1300	73.2000	75.1100	+2.190%	160	109	-99.441%
2025-02-11	73.5000	73.5000	73.5000	73.5000	-2.130%	2	109	-99.429%
2025-02-10	75.1000	75.1000	75.1000	75.1000	+5.924%	5	109	-99.441%
2025-02-07	70.9000	70.9000	70.9000	70.9000	+3.187%	4	104	-99.408%
2025-02-04	68.2700	68.7100	68.2700	68.7100	-0.808%	10	104	-99.389%
2025-02-03	64.0400	69.2800	64.0400	69.2700	+5.659%	25	103	-99.394%
2025-01-28	65.0000	66.8000	65.0000	65.5600	+0.862%	14	114	-99.359%
2025-01-27	68.5400	68.6100	65.0000	65.0000	-26.554%	3	110	-99.354%
2025-01-23	91.0000	91.0000	88.5000	88.5000	-0.562%	11	109	-99.525%
2025-01-22	91.5000	91.5000	89.0000	89.0000	+12.815%	73	105	-99.528%
2025-01-21	78.1900	78.8900	78.1900	78.8900	+45.957%	5	33	-99.468%
2025-01-08	54.0500	54.0500	54.0500	54.0500	+3.942%	1	33	-99.223%
2024-12-19	52.0000	52.0000	52.0000	52.0000	+8.108%	5	33	-99.192%
2024-12-17	49.0700	49.0700	48.1000	48.1000	-6.602%	20	38	-99.127%
2024-12-13	51.7500	51.7500	51.5000	51.5000	+7.696%	6	18	-99.184%
2024-12-09	57.0000	57.0000	47.8200	47.8200	-8.914%	3	15	-99.122%
2024-12-05	52.5000	52.5000	52.5000	52.5000	-5.405%	1	12	-99.200%
2024-12-04	55.5000	55.5000	55.5000	55.5000	-2.632%	4	12	-99.243%
2024-11-22	57.0000	57.0000	57.0000	57.0000	+34.529%	2	8	-99.263%
2024-10-25	42.3700	42.3700	42.3700	42.3700	+31.994%	2	8	-99.009%
2024-09-20	32.1000	32.1000	32.1000	32.1000	0.000%	14	7	-98.692%