Dark

ISRG20270115P350
ISRG Jan 15 2027 350.00 Put (ISRG270115P00350000)
option OPRA

EOD

Jul 30, 2026

33.80+4.969%(+1.60)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	34.4100	34.6000	33.8000	33.8000	+4.969%	6	502	0.000%
2026-07-29	32.7400	32.7400	32.2000	32.2000	+4.207%	31	499	+4.969%
2026-07-28	27.5000	30.9000	27.5000	30.9000	-4.923%	15	469	+9.385%
2026-07-27	33.0000	33.2000	32.5000	32.5000	-18.342%	72	464	+4.000%
2026-07-24	39.8000	39.8000	39.8000	39.8000	-9.339%	1	422	-15.075%
2026-07-23	42.4800	44.8000	42.4800	43.9000	+14.621%	6	422	-23.007%
2026-07-22	33.0000	39.0000	33.0000	38.3000	+16.061%	5	421	-11.749%
2026-07-21	31.9000	33.0000	31.9000	33.0000	-4.348%	3	421	+2.424%
2026-07-20	35.5000	37.6000	34.5000	34.5000	-6.097%	16	419	-2.029%
2026-07-17	33.3000	36.7400	30.0000	36.7400	+71.682%	200	413	-8.002%
2026-07-16	21.0000	21.4000	21.0000	21.4000	-10.833%	2	400	+57.944%
2026-07-15	24.5000	24.5000	23.9400	24.0000	-7.692%	3	398	+40.833%
2026-07-14	25.1200	27.0000	25.1200	26.0000	+30.000%	8	397	+30.000%
2026-07-10	19.6000	20.0000	19.6000	20.0000	+7.527%	2	397	+69.000%
2026-07-08	18.2000	18.6000	18.2000	18.6000	+13.415%	12	397	+81.720%
2026-07-07	15.2000	16.4000	15.2000	16.4000	+1.235%	2	397	+106.098%
2026-07-06	15.0000	16.3000	15.0000	16.2000	-21.739%	14	396	+108.642%
2026-06-30	20.7000	20.7000	20.7000	20.7000	+4.863%	1	390	+63.285%
2026-06-29	19.8000	19.8000	19.7000	19.7400	-4.638%	3	390	+71.226%
2026-06-26	20.2000	20.8000	20.2000	20.7000	-3.721%	11	389	+63.285%
2026-06-25	19.2000	21.8000	19.2000	21.5000	+3.365%	12	382	+57.209%
2026-06-24	20.0000	21.3600	20.0000	20.8000	-2.804%	8	385	+62.500%
2026-06-23	21.5000	21.5000	21.4000	21.4000	+1.422%	6	384	+57.944%
2026-06-22	21.5000	21.5000	21.0000	21.1000	+3.941%	10	380	+60.190%
2026-06-18	20.3000	20.3000	20.3000	20.3000	-3.791%	1	372	+66.502%
2026-06-17	21.1000	21.1000	21.1000	21.1000	+9.896%	1	372	+60.190%
2026-06-15	19.0000	19.4000	19.0000	19.2000	-7.603%	5	372	+76.042%
2026-06-12	21.0000	21.5000	20.7800	20.7800	+6.564%	13	370	+62.656%
2026-06-10	19.1000	19.6000	19.1000	19.5000	+14.706%	5	367	+73.333%
2026-06-09	17.4000	17.5000	17.0000	17.0000	-10.053%	12	367	+98.824%
2026-06-08	18.7000	18.9000	18.7000	18.9000	+3.846%	2	370	+78.836%
2026-06-05	18.6000	18.6000	18.2000	18.2000	-9.000%	15	370	+85.714%
2026-06-04	18.8000	20.4000	18.7000	20.0000	-15.966%	11	371	+69.000%
2026-06-03	23.3000	23.8000	23.3000	23.8000	0.000%	6	369	+42.017%
2026-06-02	21.1000	23.8000	21.1000	23.8000	+20.202%	6	370	+42.017%
2026-06-01	18.3500	19.8000	18.3500	19.8000	+10.000%	6	369	+70.707%
2026-05-29	18.3000	18.4000	18.0000	18.0000	0.000%	3	369	+87.778%
2026-05-28	20.0000	20.0000	18.0000	18.0000	-7.216%	6	369	+87.778%
2026-05-27	16.5000	19.4000	16.5000	19.4000	+33.793%	21	370	+74.227%
2026-05-22	14.4000	14.5000	14.4000	14.5000	-0.956%	5	367	+133.103%
2026-05-19	14.6400	14.6400	14.6400	14.6400	-8.785%	1	362	+130.874%
2026-05-18	16.0500	16.0500	16.0500	16.0500	-5.588%	10	362	+110.592%
2026-05-15	16.0000	17.0000	16.0000	17.0000	+4.294%	3	362	+98.824%
2026-05-14	16.0000	16.3000	16.0000	16.3000	-6.857%	94	355	+107.362%
2026-05-11	16.0000	17.5000	16.0000	17.5000	+41.129%	2	261	+93.143%
2026-05-08	12.4000	12.4000	12.4000	12.4000	+0.813%	1	259	+172.581%
2026-05-04	12.2000	12.3000	12.0500	12.3000	+14.953%	46	258	+174.797%
2026-04-27	10.7000	10.7000	10.7000	10.7000	+4.902%	1	248	+215.888%
2026-04-23	10.2000	10.2000	10.1000	10.2000	-20.499%	4	247	+231.373%
2026-04-21	12.8300	12.8300	12.8300	12.8300	-9.007%	1	250	+163.445%
2026-04-16	13.3800	14.4000	13.2600	14.1000	-13.497%	291	250	+139.716%
2026-04-10	16.3000	16.3000	16.3000	16.3000	+6.536%	1	215	+107.362%
2026-04-09	16.0000	16.0000	15.0000	15.3000	-11.561%	279	215	+120.915%
2026-04-07	17.2500	17.3000	17.2500	17.3000	+6.070%	2	146	+95.376%
2026-03-31	16.6000	16.6500	16.2800	16.3100	-11.838%	825	144	+107.235%
2026-03-27	18.5000	18.5000	18.5000	18.5000	+24.244%	1	88	+82.703%
2026-03-20	14.9000	14.9000	14.8900	14.8900	-0.067%	2	88	+126.998%
2026-03-18	14.9000	14.9000	14.9000	14.9000	+18.254%	1	88	+126.846%
2026-03-06	12.6000	12.6000	12.6000	12.6000	+0.800%	2	88	+168.254%
2026-03-03	12.5000	12.5000	12.5000	12.5000	+23.885%	2	86	+170.400%
2026-02-19	11.6000	11.6000	10.0900	10.0900	-5.169%	3	88	+234.985%
2026-02-11	10.7100	10.7100	10.6400	10.6400	-11.333%	2	91	+217.669%
2026-02-06	12.0000	12.0000	12.0000	12.0000	-5.882%	10	91	+181.667%
2026-02-05	12.7500	12.7500	12.7500	12.7500	-9.574%	1	81	+165.098%
2026-02-04	14.1000	14.1000	14.1000	14.1000	+29.477%	1	82	+139.716%
2026-02-03	10.8900	10.8900	10.8900	10.8900	+11.122%	1	82	+210.376%
2026-01-26	9.8100	9.8100	9.8000	9.8000	+18.072%	2	81	+244.898%
2026-01-14	6.5000	8.3000	6.5000	8.3000	+7.792%	21	81	+307.229%
2026-01-12	7.7000	7.7000	7.7000	7.7000	+2.667%	1	65	+338.961%
2026-01-08	7.5000	7.5000	7.5000	7.5000	+15.385%	1	64	+350.667%
2026-01-07	6.5000	6.5000	6.5000	6.5000	-18.750%	1	63	+420.000%
2026-01-05	8.0000	8.0000	8.0000	8.0000	-9.091%	1	63	+322.500%
2026-01-02	8.8000	8.8000	8.8000	8.8000	+12.102%	1	63	+284.091%
2025-12-23	7.7000	8.3400	7.7000	7.8500	-5.535%	11	64	+330.573%
2025-12-19	8.3100	8.3100	8.3100	8.3100	-16.061%	1	73	+306.739%
2025-12-12	9.9000	9.9000	9.9000	9.9000	+10.000%	1	74	+241.414%
2025-11-20	9.0000	9.0000	9.0000	9.0000	-10.000%	1	75	+275.556%
2025-11-17	10.0000	10.0000	10.0000	10.0000	+13.636%	5	76	+238.000%
2025-11-10	8.8000	8.8000	8.8000	8.8000	-12.000%	2	71	+284.091%
2025-11-07	10.0000	10.0000	10.0000	10.0000	-4.306%	1	69	+238.000%
2025-11-04	10.4500	10.4500	10.4500	10.4500	+6.415%	1	70	+223.445%
2025-10-27	10.4000	10.4000	9.6400	9.8200	-6.387%	7	64	+244.196%
2025-10-22	13.9000	13.9000	10.4900	10.4900	-56.563%	3	64	+222.212%
2025-10-17	24.1500	24.1500	24.1500	24.1500	-7.471%	1	65	+39.959%
2025-10-14	26.1000	26.1000	26.1000	26.1000	+1.517%	1	64	+29.502%
2025-10-13	25.3600	25.7100	25.3600	25.7100	+11.783%	2	64	+31.466%
2025-09-30	23.1000	23.1000	23.0000	23.0000	-7.631%	3	62	+46.957%
2025-09-29	24.9000	24.9000	24.9000	24.9000	-2.696%	1	61	+35.743%
2025-09-25	24.9000	25.5900	24.9000	25.5900	+11.261%	2	60	+32.083%
2025-09-23	23.2000	23.2000	23.0000	23.0000	-6.504%	11	58	+46.957%
2025-09-22	24.1000	24.6000	24.1000	24.6000	+2.500%	2	60	+37.398%
2025-09-19	24.5000	24.5000	24.0000	24.0000	-3.030%	2	59	+40.833%
2025-09-18	24.7500	24.7500	24.7500	24.7500	-1.394%	10	57	+36.566%
2025-09-16	25.1000	25.1000	25.1000	25.1000	+5.551%	1	57	+34.661%
2025-09-15	23.7800	23.7800	23.7800	23.7800	+18.900%	10	57	+42.136%
2025-09-05	20.0000	20.0000	20.0000	20.0000	-10.873%	1	47	+69.000%
2025-09-04	22.4400	22.4400	22.4400	22.4400	+11.089%	2	47	+50.624%
2025-08-07	20.2000	20.2000	20.2000	20.2000	+34.667%	1	45	+67.327%
2025-07-23	15.0000	15.0000	15.0000	15.0000	-19.957%	2	44	+125.333%
2025-06-23	18.7400	18.7400	18.7400	18.7400	+0.268%	1	42	+80.363%
2025-06-13	18.6900	18.6900	18.6900	18.6900	-7.795%	2	43	+80.845%
2025-06-09	20.2700	20.2700	20.2700	20.2700	+29.936%	10	43	+66.749%
2025-06-04	15.6000	15.6000	15.6000	15.6000	-0.192%	1	40	+116.667%
2025-06-02	15.6300	15.6300	15.6300	15.6300	-0.762%	1	40	+116.251%
2025-05-30	15.7500	15.7500	15.7500	15.7500	-0.819%	2	39	+114.603%
2025-05-29	15.8800	15.8800	15.8800	15.8800	+2.717%	1	39	+112.846%
2025-05-28	15.4600	15.4600	15.4600	15.4600	-4.686%	1	39	+118.629%
2025-05-27	16.2200	16.2200	16.2200	16.2200	-5.091%	1	39	+108.385%
2025-05-23	17.0900	17.0900	17.0900	17.0900	+4.782%	2	39	+97.776%
2025-05-22	16.3100	16.3100	16.3100	16.3100	+5.226%	1	39	+107.235%
2025-05-21	15.5000	15.5000	15.5000	15.5000	-2.516%	1	38	+118.065%
2025-05-20	15.9000	15.9000	15.9000	15.9000	-14.973%	1	39	+112.579%
2025-05-07	18.7000	18.7000	18.7000	18.7000	-15.000%	10	38	+80.749%
2025-04-28	22.0000	22.0000	22.0000	22.0000	-11.611%	3	28	+53.636%
2025-04-23	24.8900	24.8900	24.8900	24.8900	-22.219%	2	25	+35.798%
2025-04-07	32.5000	32.5000	32.0000	32.0000	-10.615%	6	23	+5.625%
2025-04-04	27.6000	35.8000	27.6000	35.8000	+68.868%	18	23	-5.587%
2025-04-02	21.3000	21.4000	21.2000	21.2000	+76.667%	23	18	+59.434%
2025-02-21	12.0000	12.0000	12.0000	12.0000	-5.512%	2	12	+181.667%
2025-01-24	12.7000	12.7000	12.7000	12.7000	+2.419%	20	12	+166.142%
2025-01-21	12.4000	12.4000	12.4000	12.4000	-33.333%	4	11	+172.581%
2024-11-19	18.6000	18.6000	18.6000	18.6000	+19.923%	5	7	+81.720%
2024-11-13	15.5100	15.5100	15.5100	15.5100	-2.330%	5	7	+117.924%
2024-11-11	16.0000	16.0000	15.8800	15.8800	-16.421%	2	2	+112.846%
2024-10-18	19.0000	19.0000	19.0000	19.0000	0.000%	2	1	+77.895%