Dark

ISRG20270115P300
ISRG Jan 15 2027 300.00 Put (ISRG270115P00300000)
option OPRA

EOD

Sep 29, 2026

2.86+10.000%(+0.26)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.7500	2.8600	2.7500	2.8600	+10.000%	3	633	0.000%
2026-09-28	2.8500	2.8500	2.6000	2.6000	-21.212%	2	635	+10.000%
2026-09-25	3.5100	3.5100	3.3000	3.3000	-16.244%	2	634	-13.333%
2026-09-24	3.7000	4.1600	3.7000	3.9400	+9.444%	3	634	-27.411%
2026-09-23	3.6000	3.6000	3.6000	3.6000	+2.857%	1	635	-20.556%
2026-09-21	4.5000	4.5000	3.5000	3.5000	-22.222%	6	635	-18.286%
2026-09-18	4.7000	4.7000	4.5000	4.5000	-21.875%	4	634	-36.444%
2026-09-16	6.1700	6.1700	5.7600	5.7600	-11.927%	11	637	-50.347%
2026-09-15	7.1000	7.1000	6.5300	6.5400	+0.615%	7	648	-56.269%
2026-09-14	6.9000	7.4000	6.5000	6.5000	-12.162%	8	651	-56.000%
2026-09-11	7.9700	7.9700	7.4000	7.4000	-16.854%	10	652	-61.351%
2026-09-10	10.5900	10.5900	8.9000	8.9000	-11.794%	19	657	-67.865%
2026-09-09	9.6800	11.0000	9.6800	10.0900	-3.905%	25	649	-71.655%
2026-09-08	8.4000	11.1800	8.4000	10.5000	+34.615%	29	644	-72.762%
2026-09-04	7.5000	7.8000	7.5000	7.8000	+8.333%	6	621	-63.333%
2026-09-03	7.0000	7.5000	7.0000	7.2000	+9.091%	6	621	-60.278%
2026-09-02	6.6000	6.6000	6.6000	6.6000	-6.780%	1	619	-56.667%
2026-09-01	7.5000	7.5000	7.0800	7.0800	-4.453%	4	618	-59.605%
2026-08-28	7.2000	7.4100	7.2000	7.4100	-7.375%	5	620	-61.404%
2026-08-27	7.6000	8.0000	7.5000	8.0000	+1.911%	3	621	-64.250%
2026-08-26	8.0000	8.0000	7.8000	7.8500	+6.081%	9	620	-63.567%
2026-08-25	7.7200	7.7200	7.4000	7.4000	+4.225%	2	611	-61.351%
2026-08-24	7.0500	7.1000	7.0500	7.1000	+4.412%	6	609	-59.718%
2026-08-21	6.6400	6.8000	6.6400	6.8000	-9.454%	6	603	-57.941%
2026-08-20	9.2000	9.2000	7.0900	7.5100	+56.458%	7	609	-61.917%
2026-08-19	4.5000	4.8000	4.5000	4.8000	+2.128%	10	604	-40.417%
2026-08-18	4.6800	4.7000	4.6800	4.7000	-21.667%	2	604	-39.149%
2026-08-17	6.0000	6.0000	6.0000	6.0000	+20.000%	1	606	-52.333%
2026-08-14	5.0000	5.0000	5.0000	5.0000	-1.186%	1	605	-42.800%
2026-08-13	5.2000	5.2000	5.0600	5.0600	+5.417%	5	604	-43.478%
2026-08-12	5.0800	5.0800	4.6000	4.8000	-12.727%	8	605	-40.417%
2026-08-11	5.9000	5.9000	5.5000	5.5000	-26.667%	9	607	-48.000%
2026-08-10	7.8000	7.8000	7.5000	7.5000	-17.127%	3	607	-61.867%
2026-08-07	8.9000	9.0500	8.9000	9.0500	-11.013%	2	607	-68.398%
2026-08-06	10.1700	10.1700	10.1700	10.1700	+3.776%	1	607	-71.878%
2026-08-05	10.6000	10.8900	9.8000	9.8000	-16.949%	13	606	-70.816%
2026-08-04	11.7000	11.8000	11.7000	11.8000	+7.273%	2	602	-75.763%
2026-08-03	11.0400	11.0400	10.7800	11.0000	-21.429%	4	600	-74.000%
2026-07-31	14.2000	14.2000	14.0000	14.0000	-8.497%	13	601	-79.571%
2026-07-30	15.5000	15.5000	15.3000	15.3000	+8.897%	7	600	-81.307%
2026-07-29	14.0500	14.0500	14.0500	14.0500	+17.083%	1	606	-79.644%
2026-07-28	12.1000	12.5000	12.0000	12.0000	-14.286%	11	607	-76.167%
2026-07-27	15.1000	15.4200	14.0000	14.0000	-22.992%	23	605	-79.571%
2026-07-24	19.3500	19.3500	17.5000	18.1800	-9.552%	226	599	-84.268%
2026-07-23	18.0000	21.1000	17.4700	20.1000	+21.818%	24	398	-85.771%
2026-07-22	15.7000	16.8000	15.6000	16.5000	+16.773%	34	389	-82.667%
2026-07-21	13.8000	14.1300	13.5000	14.1300	-7.647%	26	366	-79.759%
2026-07-20	16.3000	16.7900	15.0000	15.3000	-1.923%	95	365	-81.307%
2026-07-17	14.2000	15.6000	12.9000	15.6000	+52.941%	78	285	-81.667%
2026-07-15	10.2500	10.4000	10.0000	10.2000	-11.304%	126	250	-71.961%
2026-07-14	10.5000	11.5000	10.5000	11.5000	+41.975%	8	151	-75.130%
2026-07-13	8.1000	8.1000	8.1000	8.1000	-2.410%	1	148	-64.691%
2026-07-10	8.3000	8.3000	8.3000	8.3000	+3.750%	1	149	-65.542%
2026-07-08	8.0000	8.0000	8.0000	8.0000	+22.888%	3	148	-64.250%
2026-07-07	6.5100	6.5100	6.5100	6.5100	-7.000%	1	147	-56.068%
2026-07-06	6.7000	7.0000	6.7000	7.0000	-20.904%	25	146	-59.143%
2026-06-30	8.8500	8.8500	8.8500	8.8500	+0.568%	1	122	-67.684%
2026-06-26	8.8000	8.8000	8.8000	8.8000	+3.529%	2	122	-67.500%
2026-06-24	8.5000	8.5000	8.5000	8.5000	-3.409%	1	120	-66.353%
2026-06-17	8.8000	8.8000	8.8000	8.8000	+6.024%	1	119	-67.500%
2026-06-15	8.3000	8.3000	8.3000	8.3000	-5.682%	1	119	-65.542%
2026-06-10	8.8000	8.8000	8.8000	8.8000	+9.181%	1	120	-67.500%
2026-06-09	8.0600	8.0600	8.0600	8.0600	-1.707%	1	119	-64.516%
2026-06-05	8.2000	8.2000	8.2000	8.2000	-26.126%	2	120	-65.122%
2026-06-03	11.1000	11.1000	11.1000	11.1000	+9.901%	1	120	-74.234%
2026-06-02	8.2000	10.7000	8.2000	10.1000	+16.763%	6	119	-71.683%
2026-05-27	8.6500	8.6500	8.6500	8.6500	+12.338%	1	117	-66.936%
2026-05-15	7.7000	7.7000	7.7000	7.7000	-1.408%	1	117	-62.857%
2026-05-14	7.8100	7.8100	7.8100	7.8100	-13.222%	1	117	-63.380%
2026-05-11	7.5500	9.0000	7.5500	9.0000	+47.541%	5	116	-68.222%
2026-04-29	6.1000	6.1000	6.1000	6.1000	+12.963%	1	111	-53.115%
2026-04-22	5.4000	5.4000	5.4000	5.4000	-16.923%	1	110	-47.037%
2026-04-21	6.5000	6.5000	6.5000	6.5000	+4.839%	1	110	-56.000%
2026-04-15	6.2000	6.2000	6.2000	6.2000	-6.061%	1	110	-53.871%
2026-04-14	6.6000	6.6000	6.6000	6.6000	-30.159%	5	110	-56.667%
2026-03-30	9.4500	9.4500	9.4500	9.4500	+15.244%	1	105	-69.735%
2026-03-20	8.3800	8.3800	8.2000	8.2000	+1.235%	2	106	-65.122%
2026-03-18	8.1000	8.1000	8.1000	8.1000	+9.459%	2	107	-64.691%
2026-03-12	7.4000	7.4000	7.4000	7.4000	+7.246%	2	107	-61.351%
2026-03-03	6.9000	6.9000	6.9000	6.9000	+56.109%	1	107	-58.551%
2026-02-19	5.4800	5.5800	4.4200	4.4200	-14.672%	30	107	-35.294%
2026-02-18	5.1800	5.1800	5.1800	5.1800	-4.074%	2	107	-44.788%
2026-02-03	5.4000	5.4000	5.4000	5.4000	+12.500%	1	109	-47.037%
2026-01-20	4.8000	4.8000	4.8000	4.8000	+57.377%	1	108	-40.417%
2026-01-07	3.0500	3.0500	3.0500	3.0500	-33.696%	2	108	-6.230%
2025-12-22	4.6000	4.6000	4.6000	4.6000	+0.656%	2	109	-37.826%
2025-12-19	4.6100	4.6100	4.5700	4.5700	-16.909%	3	111	-37.418%
2025-11-24	5.5000	5.5000	5.5000	5.5000	+2.041%	1	109	-48.000%
2025-11-06	5.3900	5.3900	5.3900	5.3900	+0.936%	5	110	-46.939%
2025-10-28	5.3400	5.3400	5.3400	5.3400	-4.643%	1	115	-46.442%
2025-10-27	5.2400	5.6000	5.2400	5.6000	-18.248%	2	115	-48.929%
2025-10-22	6.8500	6.8500	6.8500	6.8500	-40.948%	1	115	-58.248%
2025-10-21	11.6000	11.6000	11.6000	11.6000	-26.721%	2	115	-75.345%
2025-10-16	15.8300	15.8300	15.8300	15.8300	+4.420%	1	115	-81.933%
2025-10-13	15.1600	15.1600	15.1600	15.1600	+11.717%	1	114	-81.135%
2025-10-02	13.5700	13.5700	13.5700	13.5700	-1.667%	1	114	-78.924%
2025-09-29	13.8000	13.8000	13.8000	13.8000	+2.222%	1	113	-79.275%
2025-09-22	13.5000	13.5000	13.2000	13.5000	-3.571%	9	112	-78.815%
2025-09-15	14.0000	14.0000	14.0000	14.0000	+13.821%	3	105	-79.571%
2025-09-12	12.3000	12.3000	12.3000	12.3000	+3.361%	7	102	-76.748%
2025-09-10	11.9000	11.9000	11.9000	11.9000	+3.478%	2	100	-75.966%
2025-09-05	11.5000	11.5000	11.5000	11.5000	-12.879%	3	100	-75.130%
2025-09-03	12.9000	13.2000	12.1000	13.2000	+34.010%	6	103	-78.333%
2025-08-25	9.8500	9.8500	9.8500	9.8500	+4.787%	1	97	-70.964%
2025-08-20	9.4000	9.4000	9.4000	9.4000	-3.093%	2	96	-69.574%
2025-08-18	9.7000	9.7000	9.7000	9.7000	-7.619%	1	96	-70.515%
2025-08-12	10.5000	10.5000	10.5000	10.5000	-6.915%	1	97	-72.762%
2025-08-01	11.5000	11.5000	11.2800	11.2800	+12.800%	7	97	-74.645%
2025-07-31	10.0000	10.0000	10.0000	10.0000	+0.200%	2	90	-71.400%
2025-07-25	9.9800	9.9800	9.9800	9.9800	+9.670%	10	88	-71.343%
2025-07-10	9.1000	9.1000	9.1000	9.1000	-12.500%	1	78	-68.571%
2025-06-16	10.4000	10.4000	10.4000	10.4000	-5.455%	2	77	-72.500%
2025-06-12	10.7000	11.0000	10.7000	11.0000	+13.402%	6	75	-74.000%
2025-05-30	9.7000	9.7000	9.7000	9.7000	-1.722%	2	72	-70.515%
2025-05-29	9.8700	9.8700	9.8700	9.8700	+4.114%	1	72	-71.023%
2025-05-28	9.4800	9.4800	9.4800	9.4800	-7.331%	1	72	-69.831%
2025-05-27	10.2300	10.2300	10.2300	10.2300	-4.571%	1	72	-72.043%
2025-05-23	10.7200	10.7200	10.7200	10.7200	+3.375%	2	72	-73.321%
2025-05-22	10.3700	10.3700	10.3700	10.3700	+11.266%	1	72	-72.420%
2025-05-21	9.3200	9.3200	9.3200	9.3200	-3.918%	1	71	-69.313%
2025-05-20	9.7000	9.7000	9.7000	9.7000	+3.082%	1	72	-70.515%
2025-05-19	9.4100	9.4100	9.4100	9.4100	+5.730%	1	71	-69.607%
2025-05-13	8.9000	8.9000	8.9000	8.9000	-14.423%	1	72	-67.865%
2025-05-12	10.4000	10.4000	10.4000	10.4000	-16.867%	1	73	-72.500%
2025-05-07	12.5100	12.5100	12.5100	12.5100	+3.731%	1	73	-77.138%
2025-05-02	11.8300	12.0600	11.8300	12.0600	-8.775%	6	72	-76.285%
2025-05-01	13.2200	13.2200	13.2200	13.2200	-0.076%	1	71	-78.366%
2025-04-25	13.3400	13.4000	13.2300	13.2300	-7.483%	8	70	-78.382%
2025-04-24	14.0400	14.3500	13.9500	14.3000	-4.027%	60	70	-80.000%
2025-04-23	14.9000	14.9000	14.9000	14.9000	-13.873%	1	64	-80.805%
2025-04-22	18.7100	18.7100	17.3000	17.3000	+4.848%	2	64	-83.468%
2025-04-17	16.5000	16.5000	16.5000	16.5000	+0.610%	12	63	-82.667%
2025-04-15	16.4000	16.4000	16.4000	16.4000	-13.502%	2	63	-82.561%
2025-04-11	18.9600	18.9600	18.9600	18.9600	-8.890%	10	63	-84.916%
2025-04-07	21.8000	21.8000	20.8100	20.8100	-0.858%	7	63	-86.257%
2025-04-04	20.4000	21.0000	20.4000	20.9900	+50.466%	80	58	-86.374%
2025-03-20	13.9500	13.9500	13.9500	13.9500	-4.713%	15	50	-79.498%
2025-03-14	14.0000	14.6400	14.0000	14.6400	+6.087%	30	50	-80.464%
2025-03-10	13.8000	13.8000	13.8000	13.8000	+33.981%	1	40	-79.275%
2025-03-06	10.3000	10.3000	10.3000	10.3000	+15.861%	10	32	-72.233%
2025-02-27	8.8900	8.8900	8.8900	8.8900	+5.833%	12	32	-67.829%
2025-01-27	8.7500	8.7500	8.4000	8.4000	-20.755%	15	20	-65.952%
2024-11-06	10.6000	10.6000	10.6000	10.6000	-2.752%	1	11	-73.019%
2024-10-21	10.9000	10.9000	10.9000	10.9000	-30.128%	3	10	-73.761%
2024-10-03	15.6000	15.6000	15.6000	15.6000	0.000%	7	7	-81.667%