Dark

ISRG20270115P380
ISRG Jan 15 2027 380.00 Put (ISRG270115P00380000)
option OPRA

EOD

Sep 28, 2026

17.00-19.048%(-4.00)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	19.8000	19.8000	17.0000	17.0000	-19.048%	6	207	0.000%
2026-09-24	20.4000	21.1000	20.4000	21.0000	-6.250%	7	213	-19.048%
2026-09-23	22.4000	22.4000	22.4000	22.4000	+6.161%	2	213	-24.107%
2026-09-22	21.1000	21.1000	21.1000	21.1000	-8.261%	1	213	-19.431%
2026-09-21	23.0000	23.0000	23.0000	23.0000	-9.449%	1	214	-26.087%
2026-09-18	25.4000	25.4000	25.4000	25.4000	-6.686%	1	214	-33.071%
2026-09-17	27.2200	27.2200	27.2200	27.2200	-22.117%	1	214	-37.546%
2026-09-11	37.3000	37.5000	34.9500	34.9500	-23.052%	41	214	-51.359%
2026-09-08	45.4200	45.4200	45.4200	45.4200	+24.438%	15	197	-62.572%
2026-09-03	37.2000	37.2000	36.5000	36.5000	+1.842%	3	197	-53.425%
2026-09-01	35.7000	35.8400	35.7000	35.8400	-4.427%	3	200	-52.567%
2026-08-26	37.3000	37.5000	37.3000	37.5000	+6.534%	3	200	-54.667%
2026-08-25	35.3000	35.3000	35.2000	35.2000	+9.897%	35	203	-51.705%
2026-08-21	32.0200	32.0500	32.0200	32.0300	-5.096%	6	195	-46.925%
2026-08-20	33.3000	34.0000	32.6000	33.7500	+39.752%	28	201	-49.630%
2026-08-19	24.1500	24.1500	24.1500	24.1500	-4.281%	1	197	-29.607%
2026-08-13	25.2300	25.2300	25.2300	25.2300	-0.786%	1	196	-32.620%
2026-08-12	25.4300	25.4300	25.4300	25.4300	-5.465%	1	196	-33.150%
2026-08-11	26.9000	26.9000	26.9000	26.9000	-25.854%	1	195	-36.803%
2026-08-07	36.2800	36.2800	36.2800	36.2800	-8.844%	1	196	-53.142%
2026-08-03	41.0000	41.0000	39.8000	39.8000	-22.838%	14	195	-57.286%
2026-07-30	50.5000	51.5800	50.5000	51.5800	+2.749%	7	206	-67.041%
2026-07-29	47.9000	50.2000	47.9000	50.2000	+4.149%	7	199	-66.135%
2026-07-27	49.2000	49.2000	48.2000	48.2000	-18.305%	32	194	-64.730%
2026-07-24	59.0000	59.0000	59.0000	59.0000	-7.596%	1	195	-71.186%
2026-07-23	63.8500	63.8500	63.8500	63.8500	+32.469%	1	196	-73.375%
2026-07-21	48.1000	48.2000	48.1000	48.2000	-4.554%	3	195	-64.730%
2026-07-20	50.5000	50.5000	50.5000	50.5000	-1.559%	1	195	-66.337%
2026-07-17	49.0000	51.3000	49.0000	51.3000	+60.815%	5	195	-66.862%
2026-07-16	31.9000	31.9000	31.9000	31.9000	-16.710%	1	197	-46.708%
2026-07-15	38.3000	38.3000	38.3000	38.3000	-4.250%	1	198	-55.614%
2026-07-14	40.0000	40.0000	40.0000	40.0000	+34.228%	3	197	-57.500%
2026-07-13	29.7000	29.8000	29.7000	29.8000	-2.295%	2	197	-42.953%
2026-07-10	30.1000	30.5000	30.1000	30.5000	+5.536%	2	197	-44.262%
2026-07-09	28.8000	28.9000	28.7900	28.9000	+17.004%	4	197	-41.176%
2026-07-07	23.9000	24.7000	23.9000	24.7000	+2.405%	7	200	-31.174%
2026-07-06	24.1200	24.1200	24.1200	24.1200	-6.512%	10	195	-29.519%
2026-07-02	25.8000	25.8000	25.8000	25.8000	-19.375%	3	196	-34.109%
2026-06-30	31.7000	32.3500	31.7000	32.0000	+2.236%	16	196	-46.875%
2026-06-26	30.5000	31.3000	30.5000	31.3000	-3.395%	2	200	-45.687%
2026-06-24	32.0000	32.4000	31.6000	32.4000	+0.310%	5	202	-47.531%
2026-06-23	31.5000	32.3000	31.5000	32.3000	+2.540%	2	207	-47.368%
2026-06-22	31.9000	31.9000	31.5000	31.5000	-2.477%	3	209	-46.032%
2026-06-17	31.7000	32.3000	31.7000	32.3000	+3.859%	2	211	-47.368%
2026-06-11	30.8000	31.1000	30.8000	31.1000	+2.640%	2	211	-45.338%
2026-06-10	30.3000	30.3000	30.3000	30.3000	+14.340%	1	212	-43.894%
2026-06-09	26.5000	26.5000	26.5000	26.5000	-7.343%	1	212	-35.849%
2026-06-08	28.6000	28.6000	28.6000	28.6000	+5.147%	1	213	-40.559%
2026-06-05	30.0000	30.0000	27.2000	27.2000	-21.839%	3	214	-37.500%
2026-06-03	34.9000	34.9000	34.8000	34.8000	+6.292%	3	217	-51.149%
2026-06-02	32.4500	32.7400	32.4500	32.7400	+14.077%	3	220	-48.076%
2026-05-28	29.6000	29.6000	28.7000	28.7000	-3.041%	3	219	-40.767%
2026-05-27	25.3000	29.6000	25.2000	29.6000	+29.258%	42	220	-42.568%
2026-05-22	22.9000	22.9000	22.9000	22.9000	+2.691%	4	195	-25.764%
2026-05-21	22.0000	23.4000	22.0000	22.3000	+1.826%	8	195	-23.767%
2026-05-20	21.5000	21.9000	21.5000	21.9000	-7.595%	7	195	-22.374%
2026-05-18	23.8000	24.5000	23.7000	23.7000	-8.140%	12	183	-28.270%
2026-05-15	26.3000	26.3000	25.8000	25.8000	+3.781%	6	183	-34.109%
2026-05-14	24.5000	24.8600	24.5000	24.8600	+1.057%	3	176	-31.617%
2026-05-13	23.5000	24.6000	23.5000	24.6000	-1.205%	5	169	-30.894%
2026-05-12	25.6000	25.8000	24.4000	24.9000	+14.747%	6	169	-31.727%
2026-05-11	20.0000	21.7000	20.0000	21.7000	+14.815%	3	169	-21.659%
2026-05-08	18.9000	18.9000	18.9000	18.9000	+2.717%	1	164	-10.053%
2026-05-06	18.1000	18.4000	18.1000	18.4000	+1.657%	2	163	-7.609%
2026-05-05	18.2000	20.4000	18.1000	18.1000	-5.236%	5	163	-6.077%
2026-04-30	19.3900	19.4000	19.1000	19.1000	-2.051%	3	158	-10.995%
2026-04-29	19.6000	19.6000	18.1000	19.5000	+23.418%	25	156	-12.821%
2026-04-24	15.8000	15.8000	15.8000	15.8000	+3.947%	1	141	+7.595%
2026-04-22	15.3000	15.3000	15.2000	15.2000	-30.594%	6	141	+11.842%
2026-04-21	20.5000	21.9000	20.5000	21.9000	+6.829%	6	134	-22.374%
2026-04-16	20.4000	20.5000	20.4000	20.5000	+5.398%	3	134	-17.073%
2026-04-14	19.3000	19.4800	19.3000	19.4500	-14.166%	7	131	-12.596%
2026-04-10	22.6000	22.6600	22.6000	22.6600	-5.583%	4	130	-24.978%
2026-04-07	24.4000	24.4000	24.0000	24.0000	-0.826%	5	130	-29.167%
2026-04-06	24.2000	24.2000	24.2000	24.2000	+6.608%	1	126	-29.752%
2026-04-02	22.6000	22.7000	22.6000	22.7000	-8.468%	2	126	-25.110%
2026-03-27	24.8000	24.8000	24.8000	24.8000	+34.417%	90	126	-31.452%
2026-02-05	18.4500	18.4500	18.4500	18.4500	-9.113%	4	43	-7.859%
2026-02-04	21.0000	21.0000	20.3000	20.3000	+87.097%	2	39	-16.256%
2025-12-23	10.8700	10.8700	10.8500	10.8500	-12.500%	10	38	+56.682%
2025-12-10	12.4000	12.4000	12.4000	12.4000	-0.800%	1	28	+37.097%
2025-11-20	12.5000	12.5000	12.5000	12.5000	+9.457%	10	27	+36.000%
2025-11-11	11.4200	11.4200	11.4200	11.4200	-23.304%	1	15	+48.862%
2025-11-03	14.8900	14.8900	14.8900	14.8900	+7.899%	1	15	+14.171%
2025-10-23	13.8000	13.8000	13.8000	13.8000	-60.907%	5	15	+23.188%
2025-10-10	35.3000	35.3000	35.3000	35.3000	+5.689%	1	15	-51.841%
2025-09-29	33.4000	33.4000	33.4000	33.4000	+0.602%	1	14	-49.102%
2025-09-22	33.2000	33.2000	33.2000	33.2000	-5.413%	2	14	-48.795%
2025-09-16	36.5500	36.5500	35.1000	35.1000	+17.391%	7	16	-51.567%
2025-09-10	29.9000	29.9000	29.9000	29.9000	+9.926%	1	9	-43.144%
2025-09-05	27.2000	27.2000	27.2000	27.2000	-16.308%	1	8	-37.500%
2025-09-03	32.5000	32.5000	32.5000	32.5000	+30.000%	1	7	-47.692%
2025-08-14	25.0000	25.0000	25.0000	25.0000	+3.734%	1	6	-32.000%
2025-08-13	24.1000	24.1000	24.1000	24.1000	+5.240%	1	6	-29.461%
2025-07-25	22.9000	22.9000	22.9000	22.9000	-7.587%	2	6	-25.764%
2025-06-12	24.7800	24.7800	24.7800	24.7800	+25.468%	1	4	-31.396%
2025-06-06	19.7500	19.7500	19.7500	19.7500	-5.502%	2	5	-13.924%
2025-05-12	20.9000	20.9000	20.9000	20.9000	-24.000%	1	4	-18.660%
2025-05-01	27.5000	27.5000	27.5000	27.5000	-29.124%	2	5	-38.182%
2025-04-08	38.8000	38.8000	38.8000	38.8000	-7.619%	1	5	-56.186%
2025-04-07	46.0900	46.0900	42.0000	42.0000	+47.368%	2	6	-59.524%
2025-04-02	29.1300	29.1300	28.5000	28.5000	-4.746%	3	6	-40.351%
2025-03-21	30.7000	30.7000	29.9200	29.9200	+35.079%	4	4	-43.182%
2025-03-04	22.1500	22.1500	22.1500	22.1500	+34.242%	1	3	-23.251%
2025-01-21	16.5000	16.5000	16.5000	16.5000	-7.821%	1	3	+3.030%
2025-01-17	17.9000	17.9000	17.9000	17.9000	-7.922%	2	3	-5.028%
2025-01-15	19.4400	19.4400	19.4400	19.4400	-21.455%	1	3	-12.551%
2024-12-20	24.7500	24.7500	24.7500	24.7500	+17.857%	1	2	-31.313%
2024-11-11	21.0000	21.0000	21.0000	21.0000	-31.485%	1	3	-19.048%
2024-09-23	30.6500	30.6500	30.6500	30.6500	0.000%	2	2	-44.535%