Dark

ISRG20270115C800
ISRG Jan 15 2027 800.00 Call (ISRG270115C00800000)
option OPRA

EOD

Sep 28, 2026

0.1000+100.000%(+0.0500)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1400	0.2000	0.1000	0.1000	+100.000%	60	369	0.000%
2026-09-18	0.0500	0.0500	0.0500	0.0500	-93.421%	3	373	+100.000%
2026-08-05	0.6800	0.7600	0.6800	0.7600	+1,420.000%	2	373	-86.842%
2026-07-29	0.0500	0.0500	0.0500	0.0500	-87.500%	1	373	+100.000%
2026-07-17	0.4000	0.4000	0.4000	0.4000	-56.044%	8	373	-75.000%
2026-07-16	1.0000	1.0000	0.9100	0.9100	+1.111%	11	374	-89.011%
2026-07-15	0.9000	0.9000	0.9000	0.9000	-48.864%	1	374	-88.889%
2026-07-14	1.7600	1.7600	1.7600	1.7600	+30.370%	48	374	-94.318%
2026-07-07	1.3500	1.3500	1.3500	1.3500	-22.857%	100	326	-92.593%
2026-07-06	1.7500	1.7500	1.7500	1.7500	+45.833%	50	326	-94.286%
2026-07-02	1.2000	1.2000	1.2000	1.2000	-20.000%	50	276	-91.667%
2026-06-15	1.5000	1.5000	1.5000	1.5000	+15.385%	1	276	-93.333%
2026-06-12	1.2300	1.3000	1.1000	1.3000	-29.730%	5	276	-92.308%
2026-06-04	2.0000	2.0000	1.8500	1.8500	+16.352%	11	273	-94.595%
2026-06-03	1.7000	1.7000	1.5400	1.5900	+2.581%	39	272	-93.711%
2026-06-01	1.5500	1.5500	1.5500	1.5500	-8.824%	1	240	-93.548%
2026-05-27	1.7000	1.7000	1.7000	1.7000	+0.592%	2	241	-94.118%
2026-05-26	1.6900	1.6900	1.6900	1.6900	-16.337%	1	239	-94.083%
2026-05-22	2.0000	2.0200	2.0000	2.0200	-1.942%	10	240	-95.050%
2026-05-20	2.0700	2.0700	2.0500	2.0600	+29.560%	20	240	-95.146%
2026-05-15	1.5900	1.5900	1.5900	1.5900	+25.197%	5	240	-93.711%
2026-05-14	1.2700	1.2700	1.2700	1.2700	+1.600%	10	240	-92.126%
2026-05-13	1.2500	1.2500	1.2500	1.2500	+8.696%	2	237	-92.000%
2026-05-11	1.2100	1.3000	0.9000	1.1500	-4.959%	90	237	-91.304%
2026-05-08	1.2100	1.2100	1.2100	1.2100	+21.000%	2	197	-91.736%
2026-05-06	1.0000	1.0000	1.0000	1.0000	-20.000%	150	199	-90.000%
2026-05-05	1.2500	1.2500	1.2500	1.2500	-37.186%	2	253	-92.000%
2026-04-29	1.9900	1.9900	1.9900	1.9900	-9.545%	1	251	-94.975%
2026-04-28	2.2000	2.2000	2.2000	2.2000	-26.667%	2	250	-95.455%
2026-04-23	3.0000	3.0000	3.0000	3.0000	-3.226%	1	248	-96.667%
2026-04-21	3.1000	3.1000	3.1000	3.1000	+12.727%	3	246	-96.774%
2026-04-17	2.7500	2.7500	2.7500	2.7500	+7.422%	5	246	-96.364%
2026-04-16	2.7000	2.7000	2.4000	2.5600	+28.000%	5	241	-96.094%
2026-04-13	2.0000	2.0000	2.0000	2.0000	-9.910%	2	241	-95.000%
2026-04-09	3.8000	3.8000	2.2200	2.2200	-12.598%	4	241	-95.495%
2026-04-07	2.5400	2.5400	2.5400	2.5400	-49.200%	1	238	-96.063%
2026-03-20	5.0000	5.0000	5.0000	5.0000	-26.362%	4	239	-98.000%
2026-03-12	6.7900	6.7900	6.7900	6.7900	+5.928%	1	239	-98.527%
2026-02-27	6.3800	6.4100	6.3800	6.4100	+28.200%	2	240	-98.440%
2026-02-12	5.0000	5.0000	5.0000	5.0000	-11.504%	1	239	-98.000%
2026-02-09	5.6500	5.6500	5.6500	5.6500	-5.833%	2	238	-98.230%
2026-02-03	6.0000	6.0000	6.0000	6.0000	-31.818%	1	236	-98.333%
2026-01-29	9.4700	9.4700	8.8000	8.8000	-6.383%	2	237	-98.864%
2026-01-28	9.0900	9.4000	9.0900	9.4000	-3.491%	2	236	-98.936%
2026-01-27	9.7400	9.7400	9.7400	9.7400	-2.600%	1	235	-98.973%
2026-01-21	10.0000	10.0000	10.0000	10.0000	-12.511%	1	234	-99.000%
2026-01-20	11.4300	11.4300	11.4300	11.4300	-17.770%	1	233	-99.125%
2026-01-15	13.9000	13.9000	13.9000	13.9000	+10.317%	1	233	-99.281%
2026-01-14	12.6000	12.6000	12.6000	12.6000	-29.609%	1	234	-99.206%
2026-01-12	17.9200	17.9200	17.9000	17.9000	-18.636%	3	233	-99.441%
2026-01-06	22.0000	22.0000	22.0000	22.0000	+25.000%	10	230	-99.545%
2025-12-31	17.6000	17.6000	17.6000	17.6000	-19.854%	2	228	-99.432%
2025-12-26	21.9600	21.9600	21.9600	21.9600	+7.122%	2	228	-99.545%
2025-12-24	20.5000	20.5000	20.5000	20.5000	+12.761%	1	230	-99.512%
2025-12-18	18.1800	18.1800	18.1800	18.1800	+1.000%	1	230	-99.450%
2025-12-17	18.0000	18.0000	18.0000	18.0000	+0.559%	2	230	-99.444%
2025-12-15	17.2500	17.9000	17.2500	17.9000	+6.611%	25	230	-99.441%
2025-12-11	16.7900	16.7900	16.7900	16.7900	-24.199%	1	220	-99.404%
2025-12-08	22.1500	22.1500	22.1500	22.1500	-7.322%	1	220	-99.549%
2025-11-28	23.0000	23.9000	23.0000	23.9000	+10.138%	7	219	-99.582%
2025-11-20	22.4700	22.4700	21.7000	21.7000	+2.070%	7	213	-99.539%
2025-11-14	21.2600	21.2600	21.2600	21.2600	-15.299%	15	211	-99.530%
2025-11-10	25.1000	25.1000	25.1000	25.1000	+14.091%	4	196	-99.602%
2025-11-07	19.7000	22.0000	18.5700	22.0000	+19.112%	5	200	-99.545%
2025-11-05	18.5800	19.3000	18.4700	18.4700	+6.948%	20	201	-99.459%
2025-11-03	17.2700	17.2700	17.2700	17.2700	-5.886%	3	206	-99.421%
2025-10-28	18.3500	18.3500	18.3500	18.3500	-3.421%	10	206	-99.455%
2025-10-27	19.0000	19.0000	19.0000	19.0000	+7.042%	1	196	-99.474%
2025-10-23	16.8500	17.7500	16.8500	17.7500	+13.346%	26	196	-99.437%
2025-10-22	21.0000	21.0000	15.1400	15.6600	+178.648%	71	171	-99.361%
2025-10-17	5.6200	5.6200	5.6200	5.6200	+6.038%	2	134	-98.221%
2025-10-16	5.3000	5.3000	5.3000	5.3000	0.000%	1	134	-98.113%
2025-10-13	4.8300	5.5000	4.8300	5.3000	0.000%	31	135	-98.113%
2025-10-10	5.3000	5.3000	5.3000	5.3000	-7.018%	1	114	-98.113%
2025-10-09	5.6000	5.7000	5.6000	5.7000	+0.885%	9	115	-98.246%
2025-10-08	5.6500	5.6500	5.6500	5.6500	+4.630%	1	106	-98.230%
2025-10-06	5.2000	5.4000	5.2000	5.4000	+6.509%	2	106	-98.148%
2025-10-02	5.0700	5.0700	5.0700	5.0700	+12.667%	2	106	-98.028%
2025-09-26	4.5000	4.5000	4.5000	4.5000	-8.163%	1	107	-97.778%
2025-09-22	4.9000	4.9000	4.9000	4.9000	+8.889%	1	106	-97.959%
2025-09-19	4.5000	4.5000	4.5000	4.5000	+9.756%	1	106	-97.778%
2025-09-18	4.3000	4.3000	4.1000	4.1000	-1.205%	3	106	-97.561%
2025-09-16	4.1500	4.1500	4.1500	4.1500	-28.448%	2	103	-97.590%
2025-09-11	5.8000	5.8000	5.8000	5.8000	+16.700%	1	101	-98.276%
2025-09-10	5.0200	5.0200	4.9700	4.9700	+18.333%	9	100	-97.988%
2025-09-03	4.2000	4.2000	4.2000	4.2000	-31.707%	2	91	-97.619%
2025-08-22	6.1500	6.1500	6.1500	6.1500	+1.151%	1	93	-98.374%
2025-08-18	6.0800	6.0800	6.0800	6.0800	-16.712%	6	94	-98.355%
2025-08-13	7.3000	7.3000	7.3000	7.3000	-14.118%	1	94	-98.630%
2025-08-01	8.5000	8.5000	8.5000	8.5000	-10.526%	2	93	-98.824%
2025-07-31	9.5000	9.5000	9.5000	9.5000	-3.749%	1	93	-98.947%
2025-07-28	9.8700	9.8700	9.8700	9.8700	-6.000%	1	93	-98.987%
2025-07-24	10.5000	10.5000	10.5000	10.5000	-19.355%	1	93	-99.048%
2025-07-22	13.0200	13.0200	13.0200	13.0200	-10.454%	1	93	-99.232%
2025-07-21	14.5400	14.5400	14.5400	14.5400	-3.067%	1	93	-99.312%
2025-07-18	15.0000	15.0000	15.0000	15.0000	+2.529%	1	93	-99.333%
2025-07-16	14.6300	14.6300	14.6300	14.6300	-19.615%	1	92	-99.316%
2025-07-08	18.2500	18.2500	18.2000	18.2000	-9.000%	5	92	-99.451%
2025-06-30	20.0000	20.0000	20.0000	20.0000	+2.564%	1	92	-99.500%
2025-06-27	19.5000	19.5000	19.5000	19.5000	+5.121%	1	92	-99.487%
2025-06-26	17.7000	18.5500	17.7000	18.5500	+17.703%	2	91	-99.461%
2025-06-24	16.6200	16.6200	15.7600	15.7600	-6.746%	21	92	-99.365%
2025-06-18	16.9000	16.9000	16.9000	16.9000	-12.571%	1	71	-99.408%
2025-06-11	19.3300	19.3300	19.3300	19.3300	-5.707%	1	71	-99.483%
2025-06-09	18.8900	20.5000	18.8900	20.5000	-20.357%	16	70	-99.512%
2025-05-22	25.7400	25.7400	25.7400	25.7400	-14.768%	1	74	-99.611%
2025-05-19	30.2800	30.2900	30.2000	30.2000	+7.512%	5	74	-99.669%
2025-05-15	28.0000	28.0900	27.9000	28.0900	-11.528%	5	73	-99.644%
2025-05-12	31.7500	31.7500	31.7500	31.7500	+21.648%	15	73	-99.685%
2025-05-05	26.1000	26.1000	26.1000	26.1000	+6.098%	10	58	-99.617%
2025-05-02	24.6000	24.6000	24.6000	24.6000	+60.784%	2	48	-99.593%
2025-04-08	16.3000	16.3000	15.3000	15.3000	-2.236%	6	49	-99.346%
2025-04-07	15.6500	15.6500	15.6500	15.6500	+5.743%	10	49	-99.361%
2025-04-04	14.8000	14.8000	14.8000	14.8000	-18.457%	4	39	-99.324%
2025-04-02	18.1500	18.1500	18.1500	18.1500	+8.036%	1	37	-99.449%
2025-03-31	16.8000	16.8000	16.8000	16.8000	-12.500%	1	37	-99.405%
2025-03-20	19.2000	19.2000	19.2000	19.2000	+4.065%	1	36	-99.479%
2025-03-19	18.4500	18.4500	18.4500	18.4500	+4.533%	4	37	-99.458%
2025-03-17	17.6500	17.6500	17.6500	17.6500	+5.122%	1	33	-99.433%
2025-03-13	16.7900	16.7900	16.7900	16.7900	-16.050%	1	31	-99.404%
2025-03-12	22.0000	22.7900	20.0000	20.0000	+1.010%	3	31	-99.500%
2025-03-11	19.7500	19.9000	19.7000	19.8000	+4.485%	6	30	-99.495%
2025-03-10	19.3000	19.3000	18.9500	18.9500	-47.214%	3	24	-99.472%
2025-02-25	35.9000	35.9000	35.9000	35.9000	-20.222%	2	24	-99.721%
2025-02-24	45.0000	45.0000	45.0000	45.0000	+8.853%	1	24	-99.778%
2025-02-03	41.3400	41.4500	41.2700	41.3400	-4.593%	10	23	-99.758%
2025-01-30	43.7000	43.7000	43.3300	43.3300	-3.861%	2	33	-99.769%
2025-01-24	46.0000	46.0000	45.0700	45.0700	-19.229%	4	33	-99.778%
2025-01-23	55.8000	55.8000	55.8000	55.8000	+8.476%	3	33	-99.821%
2025-01-21	49.7300	51.4400	49.7300	51.4400	+6.062%	3	36	-99.806%
2025-01-17	48.5000	48.5000	48.5000	48.5000	+10.102%	2	34	-99.794%
2025-01-15	37.5800	44.0500	37.5800	44.0500	+60.182%	2	34	-99.773%
2024-12-23	27.5000	27.5000	27.5000	27.5000	-5.303%	2	34	-99.636%
2024-12-17	29.7900	29.7900	29.0400	29.0400	-9.136%	10	32	-99.656%
2024-12-16	32.3200	34.4900	31.9600	31.9600	+14.593%	6	22	-99.687%
2024-12-09	27.8900	27.8900	27.8900	27.8900	-5.458%	3	17	-99.641%
2024-12-03	29.5000	29.5000	29.5000	29.5000	-9.509%	1	14	-99.661%
2024-12-02	32.6000	32.6000	32.6000	32.6000	-0.306%	1	14	-99.693%
2024-11-27	32.7000	32.7000	32.7000	32.7000	-1.802%	12	7	-99.694%
2024-11-26	35.0000	35.0000	33.3000	33.3000	-4.857%	2	7	-99.700%
2024-11-22	35.0000	35.0000	35.0000	35.0000	0.000%	10	5	-99.714%