Dark

ISRG20270115P370
ISRG Jan 15 2027 370.00 Put (ISRG270115P00370000)
option OPRA

EOD

Sep 24, 2026

17.35-5.346%(-0.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	17.3500	17.3500	17.3500	17.3500	-5.346%	1	211	0.000%
2026-09-22	18.3300	18.3300	18.3300	18.3300	+2.402%	1	210	-5.346%
2026-09-21	20.1000	20.1000	17.9000	17.9000	-29.249%	3	210	-3.073%
2026-09-17	25.4000	25.4000	25.3000	25.3000	-15.947%	3	211	-31.423%
2026-09-15	30.1000	30.1000	30.1000	30.1000	-13.754%	1	208	-42.359%
2026-09-10	34.9000	34.9000	34.9000	34.9000	-12.531%	1	208	-50.287%
2026-09-09	39.9000	39.9000	39.9000	39.9000	-1.286%	1	209	-56.516%
2026-09-08	39.3500	40.4200	39.3500	40.4200	+27.508%	8	209	-57.076%
2026-08-26	31.7000	31.7000	31.7000	31.7000	+5.316%	75	201	-45.268%
2026-08-25	30.0000	30.1000	30.0000	30.1000	+4.878%	6	236	-42.359%
2026-08-24	28.3000	28.7000	28.2000	28.7000	+2.683%	19	233	-39.547%
2026-08-21	28.0000	28.0000	27.9500	27.9500	-1.930%	53	219	-37.925%
2026-08-20	28.7000	28.7000	28.5000	28.5000	+40.394%	3	216	-39.123%
2026-08-19	20.3000	20.3000	20.3000	20.3000	-1.456%	1	217	-14.532%
2026-08-14	20.6000	20.6000	20.6000	20.6000	+1.478%	5	217	-15.777%
2026-08-12	20.3000	20.3000	20.3000	20.3000	-23.970%	5	213	-14.532%
2026-08-10	26.7000	26.7000	26.7000	26.7000	-14.696%	1	213	-35.019%
2026-08-07	31.6400	31.6400	31.2000	31.3000	-6.845%	15	214	-44.569%
2026-08-06	33.6000	33.6000	33.6000	33.6000	-11.182%	2	214	-48.363%
2026-08-04	35.1000	38.1000	35.1000	37.8300	+6.563%	25	214	-54.137%
2026-08-03	35.5000	35.5000	35.5000	35.5000	-5.359%	1	200	-51.127%
2026-07-28	37.5100	37.5100	37.5100	37.5100	-10.690%	1	200	-53.746%
2026-07-27	42.0000	42.0000	42.0000	42.0000	-25.926%	1	199	-58.690%
2026-07-23	52.1900	56.7000	52.1900	56.7000	+16.189%	2	200	-69.400%
2026-07-22	48.8000	49.3000	48.8000	48.8000	+6.318%	16	200	-64.447%
2026-07-20	45.9000	45.9000	45.9000	45.9000	-1.290%	1	200	-62.200%
2026-07-17	43.5200	46.5000	41.6500	46.5000	+49.038%	9	200	-62.688%
2026-07-15	31.2000	31.2000	31.2000	31.2000	-11.162%	50	198	-44.391%
2026-07-14	35.0000	35.1200	34.9000	35.1200	+34.559%	22	177	-50.598%
2026-07-13	26.0000	26.1000	25.9500	26.1000	-1.286%	10	167	-33.525%
2026-07-10	26.2000	26.4400	26.2000	26.4400	+5.760%	3	169	-34.380%
2026-07-09	25.0000	25.0000	25.0000	25.0000	+4.603%	1	167	-30.600%
2026-07-08	23.4000	23.9000	23.4000	23.9000	+25.131%	14	167	-27.406%
2026-07-07	19.1000	19.1000	19.1000	19.1000	-29.779%	1	154	-9.162%
2026-07-01	27.2000	27.2000	27.2000	27.2000	-5.556%	1	154	-36.213%
2026-06-30	28.8000	28.8000	28.8000	28.8000	+7.463%	2	154	-39.757%
2026-06-29	25.3000	26.8000	25.2000	26.8000	-3.943%	6	154	-35.261%
2026-06-26	26.4400	27.9000	26.4400	27.9000	+1.899%	2	154	-37.814%
2026-06-23	27.3800	27.3800	27.3800	27.3800	+1.033%	1	154	-36.633%
2026-06-18	27.1000	27.1000	27.1000	27.1000	-4.240%	3	157	-35.978%
2026-06-17	27.7000	28.3000	27.7000	28.3000	+11.858%	4	157	-38.693%
2026-06-15	25.2000	25.4000	25.1000	25.3000	-8.664%	4	157	-31.423%
2026-06-12	27.7000	27.7000	27.7000	27.7000	+3.745%	1	157	-37.365%
2026-06-10	24.3000	26.7000	24.3000	26.7000	+14.103%	8	156	-35.019%
2026-06-09	23.5000	23.5000	22.9000	23.4000	-6.773%	5	160	-25.855%
2026-06-08	24.0000	25.1000	24.0000	25.1000	+5.907%	8	161	-30.876%
2026-06-05	24.7000	24.8000	23.2000	23.7000	-10.227%	15	159	-26.793%
2026-06-04	25.0000	26.5000	25.0000	26.4000	-8.997%	7	173	-34.280%
2026-06-03	30.5000	30.9000	29.0100	29.0100	-3.940%	5	180	-40.193%
2026-06-02	30.8000	30.8000	30.2000	30.2000	+24.793%	2	183	-42.550%
2026-05-29	24.2000	24.2000	24.2000	24.2000	-4.724%	1	185	-28.306%
2026-05-28	25.3900	25.4000	25.3000	25.4000	-2.308%	8	186	-31.693%
2026-05-27	22.0000	26.0000	22.0000	26.0000	+28.079%	28	192	-33.269%
2026-05-26	20.1000	20.3000	20.1000	20.3000	0.000%	2	183	-14.532%
2026-05-21	20.3000	20.3000	20.3000	20.3000	+5.181%	2	181	-14.532%
2026-05-20	19.3000	19.3000	19.3000	19.3000	-5.762%	4	181	-10.104%
2026-05-18	21.1000	21.5000	20.4100	20.4800	-10.175%	32	183	-15.283%
2026-05-15	21.5000	22.8000	21.5000	22.8000	+6.542%	10	183	-23.904%
2026-05-14	20.9000	21.7000	20.5000	21.4000	+4.390%	6	167	-18.925%
2026-05-13	20.3300	20.5000	20.3300	20.5000	-5.530%	2	160	-15.366%
2026-05-12	22.7000	22.7000	21.7000	21.7000	-13.889%	4	160	-20.046%
2026-05-11	20.0600	25.2000	20.0600	25.2000	+60.510%	4	160	-31.151%
2026-05-06	15.6000	15.7000	15.6000	15.7000	+1.290%	3	155	+10.510%
2026-05-01	15.5000	15.5000	15.5000	15.5000	-6.061%	1	155	+11.935%
2026-04-29	17.0000	17.0000	16.5000	16.5000	+7.843%	3	155	+5.152%
2026-04-28	15.3000	15.3000	15.3000	15.3000	+18.605%	1	153	+13.399%
2026-04-23	12.9000	12.9000	12.9000	12.9000	-5.077%	2	153	+34.496%
2026-04-22	13.6000	13.6000	13.5900	13.5900	-19.107%	9	153	+27.667%
2026-04-20	16.8000	16.8000	16.8000	16.8000	-17.647%	1	160	+3.274%
2026-04-13	20.6000	20.6000	20.4000	20.4000	+1.796%	2	160	-14.951%
2026-04-10	20.5000	20.5000	20.0400	20.0400	+8.913%	3	163	-13.423%
2026-04-08	18.0000	18.4000	17.6600	18.4000	-16.742%	254	162	-5.707%
2026-03-31	22.1000	22.1000	22.1000	22.1000	-3.070%	1	157	-21.493%
2026-03-30	22.2000	22.8000	22.2000	22.8000	+2.703%	5	156	-23.904%
2026-03-27	22.2000	22.2000	22.2000	22.2000	+14.492%	7	156	-21.847%
2026-03-24	19.5000	19.5000	19.1800	19.3900	+5.553%	190	149	-10.521%
2026-03-18	18.4000	18.6100	18.3700	18.3700	+31.214%	30	118	-5.553%
2026-02-19	14.0000	14.0000	14.0000	14.0000	-14.634%	2	115	+23.929%
2026-02-05	16.4000	16.4000	16.4000	16.4000	-6.818%	4	117	+5.793%
2026-02-04	20.2000	20.2000	17.6000	17.6000	+53.043%	2	117	-1.420%
2026-01-28	11.5000	11.5000	11.5000	11.5000	-11.538%	1	118	+50.870%
2026-01-26	13.0000	13.0000	13.0000	13.0000	+13.043%	1	117	+33.462%
2026-01-23	10.5000	11.5000	10.5000	11.5000	+0.877%	10	116	+50.870%
2026-01-22	11.2000	11.4000	11.2000	11.4000	+17.526%	11	112	+52.193%
2025-12-23	9.6900	9.7000	9.6900	9.7000	-23.922%	10	102	+78.866%
2025-10-28	12.7500	12.7500	12.7500	12.7500	+0.157%	2	111	+36.078%
2025-10-24	12.7300	12.7300	12.7300	12.7300	+4.601%	2	113	+36.292%
2025-10-23	12.1700	12.1700	12.1700	12.1700	-9.179%	2	115	+42.564%
2025-10-22	14.6000	14.6000	13.4000	13.4000	-56.746%	5	113	+29.478%
2025-10-14	30.9800	30.9800	30.9800	30.9800	+2.244%	1	112	-43.996%
2025-09-29	30.3000	30.3000	30.3000	30.3000	+0.664%	1	111	-42.739%
2025-09-22	30.1000	30.1000	30.1000	30.1000	-2.903%	2	111	-42.359%
2025-09-18	31.0000	31.0000	31.0000	31.0000	+0.977%	1	111	-44.032%
2025-09-17	29.5000	30.7000	29.5000	30.7000	+22.311%	2	110	-43.485%
2025-09-05	25.1000	25.1000	25.1000	25.1000	-5.283%	1	108	-30.876%
2025-09-04	25.1700	26.5000	25.1700	26.5000	-6.327%	77	108	-34.528%
2025-09-03	28.2900	28.2900	28.2900	28.2900	+30.369%	2	31	-38.671%
2025-08-13	21.7000	21.7000	21.7000	21.7000	+6.897%	1	29	-20.046%
2025-07-31	20.3000	20.3000	20.3000	20.3000	-7.348%	5	28	-14.532%
2025-06-12	22.0000	22.0000	21.9100	21.9100	+18.113%	4	23	-20.812%
2025-06-06	18.5500	18.5500	18.5500	18.5500	+4.802%	2	21	-6.469%
2025-05-15	17.7000	17.7000	17.7000	17.7000	-20.270%	1	20	-1.977%
2025-05-07	22.7100	22.7100	22.2000	22.2000	-24.464%	10	20	-21.847%
2025-04-23	29.3900	29.3900	29.3900	29.3900	+15.709%	1	13	-40.966%
2025-04-02	25.6000	25.6000	25.4000	25.4000	-9.286%	23	12	-31.693%
2025-03-19	28.0000	28.0000	28.0000	28.0000	-1.200%	1	2	-38.036%
2025-03-14	28.3400	28.3400	28.3400	28.3400	+45.333%	2	3	-38.779%
2025-03-04	20.0000	20.0000	19.5000	19.5000	+23.418%	2	2	-11.026%
2025-02-05	15.8000	15.8000	15.8000	15.8000	0.000%	1	1	+9.810%