Dark

ISRG20270115P320
ISRG Jan 15 2027 320.00 Put (ISRG270115P00320000)
option OPRA

EOD

Sep 29, 2026

4.51+3.678%(+0.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.5100	4.5100	4.5100	4.5100	+3.678%	1	210	0.000%
2026-09-28	4.6000	5.1600	4.3500	4.3500	-23.684%	15	210	+3.678%
2026-09-25	6.2000	6.2000	5.7000	5.7000	-4.040%	3	213	-20.877%
2026-09-23	5.9400	5.9400	5.9400	5.9400	-1.656%	1	213	-24.074%
2026-09-21	6.6000	6.6000	6.0400	6.0400	-22.065%	3	213	-25.331%
2026-09-18	7.7300	7.7500	7.7300	7.7500	-19.271%	2	215	-41.806%
2026-09-16	10.0900	10.0900	9.6000	9.6000	-8.571%	5	216	-53.021%
2026-09-14	10.5000	10.5000	10.5000	10.5000	-10.256%	56	214	-57.048%
2026-09-11	11.7000	11.7000	11.7000	11.7000	-15.827%	1	162	-61.453%
2026-09-10	16.2700	16.2700	13.9000	13.9000	-15.502%	2	162	-67.554%
2026-09-09	15.5000	16.4500	15.5000	16.4500	+3.589%	12	161	-72.584%
2026-09-08	16.0000	16.0000	15.7000	15.8800	+28.375%	7	160	-71.599%
2026-09-04	12.2000	12.5000	12.2000	12.3700	+5.456%	11	149	-63.541%
2026-09-03	11.7300	11.7300	11.7300	11.7300	-1.429%	1	149	-61.552%
2026-09-02	11.9000	11.9000	11.9000	11.9000	+7.692%	1	148	-62.101%
2026-09-01	11.0500	11.0500	11.0500	11.0500	+0.913%	1	147	-59.186%
2026-08-28	11.8000	11.8000	10.9500	10.9500	-8.598%	2	147	-58.813%
2026-08-25	12.2000	12.5000	11.9000	11.9800	+8.909%	19	148	-62.354%
2026-08-24	11.1000	11.1000	11.0000	11.0000	+7.317%	8	139	-59.000%
2026-08-21	10.2500	10.2500	10.2500	10.2500	-11.790%	1	140	-56.000%
2026-08-20	10.9600	11.6200	10.9600	11.6200	+61.389%	3	140	-61.188%
2026-08-19	7.4000	7.4000	7.2000	7.2000	-10.000%	2	140	-37.361%
2026-08-13	8.0000	8.0000	8.0000	8.0000	+0.883%	1	140	-43.625%
2026-08-12	7.9300	7.9300	7.9300	7.9300	-33.696%	1	139	-43.127%
2026-08-10	11.9600	11.9600	11.9600	11.9600	-11.407%	1	139	-62.291%
2026-08-07	13.4400	13.5000	13.2500	13.5000	-8.163%	6	139	-66.593%
2026-08-06	14.4000	14.7000	14.4000	14.7000	-4.545%	3	142	-69.320%
2026-08-05	15.5000	15.5000	15.4000	15.4000	-1.597%	2	139	-70.714%
2026-08-04	16.5500	16.5500	15.6500	15.6500	-1.572%	6	140	-71.182%
2026-08-03	17.0000	17.0000	15.8600	15.9000	-27.064%	5	134	-71.635%
2026-07-30	22.0000	22.0000	21.8000	21.8000	+8.458%	3	134	-79.312%
2026-07-29	20.1000	20.1000	20.1000	20.1000	+18.235%	1	133	-77.562%
2026-07-28	17.0000	17.0000	17.0000	17.0000	-16.256%	1	133	-73.471%
2026-07-27	21.5000	21.5800	20.3000	20.3000	-21.226%	46	133	-77.783%
2026-07-24	25.7700	25.7700	24.7000	25.7700	-10.521%	36	132	-82.499%
2026-07-23	29.0800	29.0800	28.8000	28.8000	+20.502%	2	126	-84.340%
2026-07-22	23.0900	23.9000	23.0900	23.9000	+21.320%	14	126	-81.130%
2026-07-21	19.9600	20.3000	19.7000	19.7000	-11.261%	14	126	-77.107%
2026-07-20	21.1700	23.4300	21.1700	22.2000	+3.738%	7	117	-79.685%
2026-07-17	20.1000	21.6000	20.1000	21.4000	+60.902%	18	114	-78.925%
2026-07-16	12.8000	14.1000	12.6000	13.3000	-8.276%	37	111	-66.090%
2026-07-15	15.0000	15.0000	14.5000	14.5000	-3.010%	15	109	-68.897%
2026-07-14	14.0400	15.0000	14.0400	14.9500	+24.583%	3	106	-69.833%
2026-07-13	12.0000	12.0000	12.0000	12.0000	+39.535%	2	103	-62.417%
2026-07-07	8.6000	8.6000	8.6000	8.6000	-28.926%	1	103	-47.558%
2026-07-01	12.1000	12.1000	12.1000	12.1000	-8.886%	1	103	-62.727%
2026-06-22	13.2800	13.2800	13.2800	13.2800	+2.469%	1	103	-66.039%
2026-06-18	12.9600	12.9600	12.9600	12.9600	+21.121%	1	102	-65.201%
2026-06-16	11.1000	11.1000	10.7000	10.7000	-12.079%	59	102	-57.850%
2026-06-12	12.1700	12.1700	12.1700	12.1700	-4.996%	1	61	-62.942%
2026-06-10	12.8100	12.8100	12.8100	12.8100	+8.559%	1	61	-64.793%
2026-06-08	11.8000	11.8000	11.8000	11.8000	-22.876%	1	61	-61.780%
2026-06-03	15.0000	15.3000	14.9000	15.3000	+4.938%	20	60	-70.523%
2026-06-02	14.9200	15.3300	14.5800	14.5800	+28.458%	5	57	-69.067%
2026-06-01	11.3500	11.3500	11.3500	11.3500	-6.198%	1	54	-60.264%
2026-05-28	12.1000	12.1000	12.1000	12.1000	+22.222%	4	54	-62.727%
2026-05-27	9.9000	9.9000	9.9000	9.9000	+7.609%	1	52	-54.444%
2026-05-26	9.5500	9.5500	9.2000	9.2000	-1.604%	2	52	-50.978%
2026-05-22	9.3500	9.3500	9.3500	9.3500	-22.727%	1	50	-51.765%
2026-05-11	12.0000	12.1000	12.0000	12.1000	+92.063%	2	49	-62.727%
2026-04-23	6.3000	6.3000	6.3000	6.3000	-46.970%	3	47	-28.413%
2026-03-31	11.8100	12.0000	11.7900	11.8800	+11.028%	26	50	-62.037%
2026-03-18	10.7000	10.7000	10.7000	10.7000	+11.458%	1	39	-57.850%
2026-03-12	9.6000	9.6000	9.6000	9.6000	+14.286%	1	39	-53.021%
2026-03-11	8.4000	8.4000	8.4000	8.4000	+69.697%	3	39	-46.310%
2026-01-06	4.9500	4.9500	4.9500	4.9500	-12.078%	10	36	-8.889%
2025-12-30	5.6000	5.6300	5.6000	5.6300	-68.740%	10	36	-19.893%
2025-10-13	18.0100	18.0100	18.0100	18.0100	+2.330%	1	32	-74.958%
2025-09-29	17.6000	17.6000	17.6000	17.6000	+12.821%	1	31	-74.375%
2025-09-26	15.6000	15.6000	15.6000	15.6000	-4.878%	2	30	-71.090%
2025-09-23	16.4000	16.4000	16.4000	16.4000	-4.094%	1	32	-72.500%
2025-09-22	17.1000	17.1000	17.1000	17.1000	-3.662%	4	31	-73.626%
2025-09-18	17.7500	17.7500	17.7500	17.7500	+24.126%	10	27	-74.592%
2025-09-05	14.3000	14.3000	14.3000	14.3000	+12.954%	1	37	-68.462%
2025-08-20	12.5300	12.6600	12.5300	12.6600	+2.510%	2	36	-64.376%
2025-07-23	12.3500	12.3500	12.3500	12.3500	-10.442%	10	36	-63.482%
2025-06-23	13.7900	13.7900	13.7900	13.7900	-0.505%	1	26	-67.295%
2025-06-13	13.8600	13.8600	13.8600	13.8600	-19.884%	2	26	-67.460%
2025-04-30	17.3000	17.3000	17.3000	17.3000	-31.048%	1	25	-73.931%
2025-04-04	25.0900	25.0900	25.0900	25.0900	+59.809%	2	25	-82.025%
2025-04-02	15.8000	16.0000	15.7000	15.7000	+41.441%	52	26	-71.274%
2025-02-25	11.1000	11.1000	11.1000	11.1000	+15.625%	5	13	-59.369%
2025-01-24	9.6000	9.6000	9.6000	9.6000	-10.280%	20	13	-53.021%
2025-01-16	10.7000	10.7000	10.7000	10.7000	-10.833%	1	3	-57.850%
2024-11-25	12.0000	12.0000	12.0000	12.0000	0.000%	2	2	-62.417%