Dark

ISRG20270115P340
ISRG Jan 15 2027 340.00 Put (ISRG270115P00340000)
option OPRA

EOD

Sep 29, 2026

7.42+1.366%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.4300	7.4300	7.4200	7.4200	+1.366%	2	213	0.000%
2026-09-25	7.3200	7.3200	7.3200	7.3200	-19.560%	1	212	+1.366%
2026-09-24	9.1000	9.1000	9.1000	9.1000	-2.985%	1	211	-18.462%
2026-09-23	9.3800	9.3800	9.3800	9.3800	-24.960%	1	211	-20.896%
2026-09-18	12.5000	12.5000	12.5000	12.5000	-16.107%	1	211	-40.640%
2026-09-17	14.0000	14.9000	14.0000	14.9000	-9.146%	5	212	-50.201%
2026-09-14	16.3000	16.4000	16.3000	16.4000	-33.252%	5	212	-54.756%
2026-09-08	24.1500	24.5700	24.1500	24.5700	+31.390%	7	215	-69.801%
2026-09-04	18.7000	18.7000	18.7000	18.7000	+8.092%	3	210	-60.321%
2026-09-02	15.9000	17.3000	14.6000	17.3000	-6.486%	3	210	-57.110%
2026-08-25	18.5000	18.5000	18.5000	18.5000	+9.467%	1	209	-59.892%
2026-08-24	16.7000	16.9000	16.6000	16.9000	+0.356%	8	210	-56.095%
2026-08-20	13.3000	16.8400	13.3000	16.8400	+50.357%	4	211	-55.938%
2026-08-19	11.9000	11.9000	11.2000	11.2000	-4.437%	2	207	-33.750%
2026-08-14	12.3000	12.3000	11.3100	11.7200	-4.947%	16	206	-36.689%
2026-08-12	12.3300	12.3300	12.3300	12.3300	-6.591%	1	214	-39.822%
2026-08-11	13.2000	13.2000	13.2000	13.2000	-15.493%	1	214	-43.788%
2026-08-10	16.9000	16.9000	15.6200	15.6200	-18.646%	104	213	-52.497%
2026-08-07	19.4500	19.4500	19.2000	19.2000	-21.633%	11	160	-61.354%
2026-08-04	24.5000	24.5000	24.5000	24.5000	-17.369%	1	159	-69.714%
2026-07-31	29.6500	29.6500	29.6500	29.6500	+1.541%	10	159	-74.975%
2026-07-30	30.2000	30.2000	29.2000	29.2000	+4.286%	4	149	-74.589%
2026-07-29	28.0000	28.0000	28.0000	28.0000	+11.111%	21	148	-73.500%
2026-07-28	24.1000	25.2000	24.1000	25.2000	-9.287%	9	127	-70.556%
2026-07-27	29.1000	29.1900	27.7800	27.7800	-27.087%	7	132	-73.290%
2026-07-23	39.0000	39.3900	38.1000	38.1000	+17.231%	7	129	-80.525%
2026-07-22	31.9000	33.1000	31.9000	32.5000	+6.557%	12	124	-77.169%
2026-07-20	30.5000	30.5000	30.5000	30.5000	+2.694%	1	125	-75.672%
2026-07-17	26.3000	29.7000	26.3000	29.7000	+62.295%	25	125	-75.017%
2026-07-16	18.3000	18.3000	18.3000	18.3000	-17.381%	14	119	-59.454%
2026-07-15	22.1500	22.1500	22.1500	22.1500	-1.116%	2	105	-66.501%
2026-07-14	20.4000	22.5000	20.4000	22.4000	+38.272%	5	103	-66.875%
2026-07-13	16.5000	16.5000	16.2000	16.2000	-6.358%	6	99	-54.198%
2026-07-10	16.7000	17.4000	16.7000	17.3000	+26.277%	19	94	-57.110%
2026-07-07	12.8000	13.7000	12.8000	13.7000	-5.517%	2	84	-45.839%
2026-07-02	14.5000	14.5000	14.5000	14.5000	-14.605%	8	92	-48.828%
2026-06-30	17.1600	17.5300	16.9800	16.9800	-0.702%	4	92	-56.302%
2026-06-26	17.1000	17.1000	17.1000	17.1000	-3.390%	1	88	-56.608%
2026-06-25	17.7000	17.7000	17.7000	17.7000	0.000%	1	88	-58.079%
2026-06-12	17.7000	17.7000	17.7000	17.7000	+6.627%	4	89	-58.079%
2026-06-10	16.2000	16.8000	16.2000	16.6000	+0.606%	8	89	-55.301%
2026-06-08	16.3000	16.5000	16.3000	16.5000	+6.658%	10	85	-55.030%
2026-06-05	16.0000	16.0000	15.4500	15.4700	-6.242%	12	83	-52.036%
2026-06-04	16.6000	16.8000	16.5000	16.5000	-19.903%	12	86	-55.030%
2026-06-03	20.3000	20.7000	20.3000	20.6000	+4.569%	16	86	-63.981%
2026-06-02	19.7000	19.7000	19.7000	19.7000	+17.262%	1	81	-62.335%
2026-05-28	16.8000	16.8000	16.8000	16.8000	+19.829%	2	81	-55.833%
2026-05-11	14.0200	14.0200	14.0200	14.0200	+1.742%	1	81	-47.076%
2026-04-16	13.7800	13.7800	13.7800	13.7800	+15.798%	5	80	-46.154%
2026-04-14	11.9000	11.9000	11.9000	11.9000	-17.361%	1	75	-37.647%
2026-04-10	14.4000	14.4000	14.4000	14.4000	-4.000%	1	75	-48.472%
2026-04-07	15.0000	15.0000	15.0000	15.0000	+12.782%	10	75	-50.533%
2026-03-20	12.9000	13.3000	12.9000	13.3000	-1.481%	37	65	-44.211%
2026-03-18	13.5000	13.5000	13.5000	13.5000	+14.991%	1	34	-45.037%
2026-03-17	11.7000	11.7400	11.5000	11.7400	-0.508%	6	34	-36.797%
2026-03-11	11.8000	11.8000	11.8000	11.8000	+54.248%	5	32	-37.119%
2026-01-27	7.6500	7.6500	7.6500	7.6500	+27.500%	1	28	-3.007%
2026-01-07	5.8000	6.0000	5.8000	6.0000	-6.977%	2	28	+23.667%
2026-01-06	6.4500	6.4500	6.4500	6.4500	-19.375%	1	27	+15.039%
2025-11-10	8.0000	8.0000	8.0000	8.0000	-10.913%	1	27	-7.250%
2025-11-07	8.9800	8.9800	8.9800	8.9800	-5.474%	1	26	-17.372%
2025-10-30	9.5000	9.5000	9.5000	9.5000	+3.373%	1	25	-21.895%
2025-10-27	9.1900	9.1900	9.1900	9.1900	+2.111%	1	23	-19.260%
2025-10-23	9.0000	9.0000	9.0000	9.0000	-5.263%	1	23	-17.556%
2025-10-22	9.5000	9.5000	9.5000	9.5000	-57.207%	1	22	-21.895%
2025-09-29	22.2000	22.2000	22.2000	22.2000	+6.731%	1	22	-66.577%
2025-09-23	20.8000	20.8000	20.8000	20.8000	-5.455%	1	21	-64.327%
2025-09-22	22.0000	22.0000	22.0000	22.0000	+22.905%	4	20	-66.273%
2025-09-05	17.9000	17.9000	17.9000	17.9000	+17.763%	1	16	-58.547%
2025-07-16	15.2000	15.2000	15.2000	15.2000	-12.442%	1	15	-51.184%
2025-06-12	17.3600	17.3600	17.3600	17.3600	-6.767%	1	14	-57.258%
2025-06-09	18.6200	18.6200	18.6200	18.6200	+37.926%	10	15	-60.150%
2025-06-06	13.5000	13.5000	13.5000	13.5000	-5.792%	2	5	-45.037%
2025-06-02	14.3300	14.3300	14.3300	14.3300	-7.964%	1	4	-48.221%
2025-05-23	15.5700	15.5700	15.5700	15.5700	+3.662%	2	3	-52.344%
2025-05-22	15.0200	15.0200	15.0200	15.0200	+7.209%	1	3	-50.599%
2025-05-21	14.0100	14.0100	14.0100	14.0100	-3.711%	1	2	-47.038%
2025-05-20	14.5500	14.5500	14.5500	14.5500	+3.706%	1	3	-49.003%
2025-05-19	14.0300	14.0300	14.0300	14.0300	-8.301%	1	2	-47.113%
2025-05-12	15.3000	15.3000	15.3000	15.3000	-16.938%	1	3	-51.503%
2025-05-07	18.4200	18.4200	18.4200	18.4200	-5.538%	1	3	-59.718%
2025-04-02	19.3000	19.5000	19.3000	19.5000	-6.699%	4	2	-61.949%
2024-09-23	20.9000	20.9000	20.9000	20.9000	0.000%	1	1	-64.498%