Dark

ISRG20270115P330
ISRG Jan 15 2027 330.00 Put (ISRG270115P00330000)
option OPRA

EOD

Sep 29, 2026

5.82-9.346%(-0.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.0300	6.0300	5.8200	5.8200	-9.346%	2	238	0.000%
2026-09-28	6.5900	6.5900	6.4200	6.4200	-19.042%	4	237	-9.346%
2026-09-24	7.9300	7.9300	7.9300	7.9300	-6.706%	1	241	-26.608%
2026-09-23	7.4000	8.5000	7.4000	8.5000	+11.842%	63	242	-31.529%
2026-09-22	7.6700	7.6700	7.6000	7.6000	0.000%	5	242	-23.421%
2026-09-21	8.2500	8.2500	7.6000	7.6000	-25.490%	9	242	-23.421%
2026-09-18	10.2000	10.2000	10.2000	10.2000	-0.971%	1	242	-42.941%
2026-09-17	10.5500	10.5500	10.3000	10.3000	-21.194%	2	242	-43.495%
2026-09-15	13.5000	13.5000	13.0700	13.0700	-10.479%	5	241	-55.471%
2026-09-11	15.0500	15.0500	14.3700	14.6000	-23.360%	3	238	-60.137%
2026-09-10	19.0500	19.0500	19.0500	19.0500	-4.271%	2	236	-69.449%
2026-09-09	19.7000	19.9000	19.7000	19.9000	+3.109%	36	234	-70.754%
2026-09-08	16.8300	20.0000	16.8300	19.3000	+27.815%	8	251	-69.845%
2026-09-04	15.1000	15.1000	15.1000	15.1000	+7.092%	1	249	-61.457%
2026-09-02	14.2000	14.2000	14.1000	14.1000	-3.425%	2	249	-58.723%
2026-08-28	14.6000	14.6000	14.6000	14.6000	-1.351%	20	249	-60.137%
2026-08-26	14.8000	14.8000	14.8000	14.8000	-1.987%	31	229	-60.676%
2026-08-25	14.3000	15.4000	14.3000	15.1000	+10.219%	39	207	-61.457%
2026-08-24	13.6000	13.7000	13.5000	13.7000	+29.245%	4	198	-57.518%
2026-08-20	10.7500	10.7500	10.6000	10.6000	+17.778%	4	201	-45.094%
2026-08-19	9.5000	9.5000	9.0000	9.0000	-11.765%	2	200	-35.333%
2026-08-18	10.2000	10.2000	10.2000	10.2000	-5.556%	1	201	-42.941%
2026-08-17	11.3000	11.3000	10.8000	10.8000	+10.204%	5	200	-46.111%
2026-08-14	9.6000	9.8000	9.5500	9.8000	+1.031%	4	200	-40.612%
2026-08-12	9.7000	9.7000	9.7000	9.7000	-9.346%	4	200	-40.000%
2026-08-11	10.7000	10.7000	10.7000	10.7000	-17.692%	1	200	-45.607%
2026-08-10	13.0000	13.0000	13.0000	13.0000	-30.814%	6	200	-55.231%
2026-08-03	19.1000	19.1000	18.7900	18.7900	-21.708%	11	194	-69.026%
2026-07-31	24.3000	24.3000	24.0000	24.0000	+0.209%	6	193	-75.750%
2026-07-29	23.8000	24.0000	23.7000	23.9500	+11.916%	6	188	-75.699%
2026-07-28	20.8000	21.4000	20.0000	21.4000	-11.203%	6	184	-72.804%
2026-07-27	26.0000	26.0000	24.1000	24.1000	-18.581%	57	183	-75.851%
2026-07-24	30.0000	30.0000	29.4000	29.6000	-9.202%	7	143	-80.338%
2026-07-23	29.0000	34.0000	29.0000	32.6000	+15.154%	18	139	-82.147%
2026-07-22	27.9800	28.3100	27.2000	28.3100	+20.468%	29	134	-79.442%
2026-07-21	23.2000	23.8000	23.2000	23.5000	-9.962%	13	148	-75.234%
2026-07-20	27.9000	27.9000	26.0500	26.1000	+2.959%	11	136	-77.701%
2026-07-17	21.8000	25.3500	21.8000	25.3500	+62.500%	33	136	-77.041%
2026-07-16	15.6000	15.6000	15.6000	15.6000	-19.171%	13	126	-62.692%
2026-07-14	16.7000	19.8000	16.7000	19.3000	+35.915%	7	113	-69.845%
2026-07-10	14.0000	14.2000	14.0000	14.2000	+6.767%	2	113	-59.014%
2026-07-09	13.3000	13.3000	13.3000	13.3000	+12.712%	1	113	-56.241%
2026-07-07	10.2000	11.8000	10.2000	11.8000	-7.087%	3	113	-50.678%
2026-07-02	12.1800	12.7000	12.1800	12.7000	-16.993%	28	107	-54.173%
2026-07-01	13.8000	15.3000	13.8000	15.3000	-0.649%	6	107	-61.961%
2026-06-30	15.4000	15.4000	15.4000	15.4000	+6.944%	1	105	-62.208%
2026-06-29	14.4000	14.4000	14.4000	14.4000	-10.000%	5	105	-59.583%
2026-06-26	16.0000	16.0000	16.0000	16.0000	0.000%	4	105	-63.625%
2026-06-25	15.9000	16.0000	15.9000	16.0000	+3.359%	3	101	-63.625%
2026-06-22	15.4800	15.4800	15.4800	15.4800	+21.890%	1	98	-62.403%
2026-06-16	12.7000	12.7000	12.7000	12.7000	-11.621%	1	97	-54.173%
2026-06-12	14.3700	14.3700	14.3700	14.3700	+1.197%	1	96	-59.499%
2026-06-10	14.0000	14.2000	14.0000	14.2000	+1.429%	4	96	-59.014%
2026-06-08	14.0000	14.0000	14.0000	14.0000	+1.083%	1	92	-58.429%
2026-06-05	13.3000	13.8500	13.3000	13.8500	-4.483%	6	91	-57.978%
2026-06-04	13.9000	14.5000	13.9000	14.5000	-17.520%	10	94	-59.862%
2026-06-03	17.7000	17.9000	17.5800	17.5800	+3.412%	21	84	-66.894%
2026-06-02	15.0000	17.8300	15.0000	17.0000	+17.241%	18	68	-65.765%
2026-06-01	13.9000	14.5000	13.9000	14.5000	+0.694%	4	57	-59.862%
2026-05-28	14.4000	14.4000	14.4000	14.4000	+0.348%	4	55	-59.583%
2026-05-27	14.1000	14.3500	13.9000	14.3500	+15.726%	32	55	-59.443%
2026-05-15	12.4000	12.4000	12.4000	12.4000	+3.766%	2	27	-53.065%
2026-05-13	11.9500	11.9500	11.9500	11.9500	+17.157%	1	26	-51.297%
2026-05-11	10.2000	10.2000	10.2000	10.2000	+13.333%	1	25	-42.941%
2026-05-07	9.0000	9.0000	9.0000	9.0000	+5.263%	2	25	-35.333%
2026-05-01	8.5500	8.5500	8.5500	8.5500	-10.000%	1	25	-31.930%
2026-04-30	9.5000	9.5000	9.5000	9.5000	+3.712%	1	25	-38.737%
2026-04-29	9.1600	9.1600	9.1600	9.1600	-25.528%	1	25	-36.463%
2026-04-13	12.3000	12.3000	12.3000	12.3000	+2.500%	1	24	-52.683%
2026-03-18	12.0000	12.0000	12.0000	12.0000	+15.385%	1	23	-51.500%
2026-03-11	10.4000	10.4000	10.4000	10.4000	+9.474%	1	23	-44.038%
2026-03-06	9.5000	9.5000	9.5000	9.5000	+21.019%	2	22	-38.737%
2025-11-17	7.8500	7.8500	7.8500	7.8500	+1.948%	1	21	-25.860%
2025-10-27	7.7000	7.7000	7.7000	7.7000	-58.152%	1	20	-24.416%
2025-09-30	18.4000	18.4000	18.4000	18.4000	-7.538%	1	20	-68.370%
2025-09-29	19.9000	19.9000	19.9000	19.9000	+7.568%	1	19	-70.754%
2025-09-23	18.5000	18.5000	18.5000	18.5000	-5.612%	1	18	-68.541%
2025-09-22	19.6000	19.6000	19.6000	19.6000	+20.988%	4	17	-70.306%
2025-09-05	16.2000	16.2000	16.2000	16.2000	+18.248%	1	13	-64.074%
2025-07-23	13.7000	13.7000	13.7000	13.7000	-10.516%	10	12	-57.518%
2025-06-23	15.3100	15.3100	15.3100	15.3100	-2.110%	1	2	-61.986%
2025-06-13	15.6400	15.6400	15.6400	15.6400	+2.962%	2	2	-62.788%
2025-06-12	15.1900	15.1900	15.1900	15.1900	+22.008%	1	1	-61.685%
2025-06-06	12.4500	12.4500	12.4500	12.4500	-2.046%	2	2	-53.253%
2025-05-19	12.7100	12.7100	12.7100	12.7100	-23.664%	1	1	-54.209%
2025-05-07	16.6500	16.6500	16.6500	16.6500	+3.416%	1	2	-65.045%
2025-05-05	16.1000	16.1000	16.1000	16.1000	-8.000%	1	1	-63.851%
2025-04-02	17.5000	17.5000	17.5000	17.5000	0.000%	2	1	-66.743%