Dark

ISRG20270115P410
ISRG Jan 15 2027 410.00 Put (ISRG270115P00410000)
option OPRA

EOD

Sep 29, 2026

31.71+8.225%(+2.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	31.7100	31.7100	31.7100	31.7100	+8.225%	1	388	0.000%
2026-09-28	29.0000	29.3000	29.0000	29.3000	-19.726%	2	387	+8.225%
2026-09-23	36.5000	36.5000	36.5000	36.5000	-22.996%	1	387	-13.123%
2026-09-16	46.3000	47.4000	46.3000	47.4000	-6.693%	2	387	-33.101%
2026-09-14	50.8000	50.8000	50.8000	50.8000	-25.622%	1	389	-37.579%
2026-09-08	68.3000	68.3000	68.3000	68.3000	+29.602%	1	390	-53.572%
2026-09-02	47.2000	52.7000	47.2000	52.7000	-1.862%	3	390	-39.829%
2026-08-28	54.2500	54.2500	53.7000	53.7000	-1.105%	3	391	-40.950%
2026-08-25	54.3000	54.3000	54.3000	54.3000	+7.952%	2	391	-41.602%
2026-08-24	50.3000	50.3000	50.3000	50.3000	+34.492%	1	391	-36.958%
2026-08-19	37.4000	37.4000	37.4000	37.4000	-4.835%	12	391	-15.214%
2026-08-18	39.3000	39.3000	39.3000	39.3000	-0.254%	2	379	-19.313%
2026-08-14	39.4000	39.4000	39.4000	39.4000	-41.802%	3	377	-19.518%
2026-07-21	65.8000	68.2000	65.7000	67.7000	-4.513%	15	374	-53.161%
2026-07-20	71.3000	71.3000	70.9000	70.9000	-3.930%	5	385	-55.275%
2026-07-17	68.2600	73.8000	68.2600	73.8000	+28.796%	4	389	-57.033%
2026-07-14	55.0000	57.3000	55.0000	57.3000	+31.724%	3	390	-44.660%
2026-07-13	43.5000	43.5000	43.5000	43.5000	+9.023%	1	390	-27.103%
2026-07-08	39.9000	39.9000	39.9000	39.9000	+6.684%	1	390	-20.526%
2026-07-07	37.4000	37.4000	37.4000	37.4000	-3.608%	2	389	-15.214%
2026-07-02	38.8000	38.8000	38.8000	38.8000	-12.217%	3	394	-18.273%
2026-06-25	43.3000	44.2000	43.3000	44.2000	+7.569%	3	394	-28.258%
2026-06-15	41.7700	41.7700	40.8000	41.0900	-7.246%	26	392	-22.828%
2026-06-11	44.4000	44.5300	44.3000	44.3000	-11.400%	3	384	-28.420%
2026-06-02	50.6300	50.6300	50.0000	50.0000	+14.943%	3	383	-36.580%
2026-06-01	43.5000	43.5000	43.5000	43.5000	+9.572%	1	383	-27.103%
2026-05-29	40.2000	40.2000	39.7000	39.7000	-3.641%	3	383	-20.126%
2026-05-28	40.8000	41.2000	40.6000	41.2000	-2.300%	6	383	-23.034%
2026-05-27	35.8000	43.0000	35.8000	42.1700	+27.018%	7	378	-24.804%
2026-05-21	33.8000	33.9000	33.2000	33.2000	+4.567%	8	376	-4.488%
2026-05-20	33.7000	33.7000	31.7000	31.7500	-2.097%	7	376	-0.126%
2026-05-19	32.4300	32.4300	32.4300	32.4300	-7.077%	1	369	-2.220%
2026-05-18	34.9000	34.9000	34.9000	34.9000	-4.384%	2	369	-9.140%
2026-05-14	36.4000	36.5000	36.4000	36.5000	-1.617%	2	369	-13.123%
2026-05-12	37.0000	37.2000	37.0000	37.1000	-6.313%	3	369	-14.528%
2026-05-11	32.5000	39.6000	32.3000	39.6000	+44.000%	5	369	-19.924%
2026-05-06	27.0000	27.5000	27.0000	27.5000	+5.082%	16	368	+15.309%
2026-05-05	28.1000	28.1000	26.1700	26.1700	-6.536%	6	382	+21.169%
2026-05-04	27.7000	28.0000	27.7000	28.0000	+10.236%	2	376	+13.250%
2026-04-28	25.4000	25.4000	25.4000	25.4000	+3.673%	1	376	+24.843%
2026-04-27	24.2000	24.5000	24.2000	24.5000	+5.603%	14	376	+29.429%
2026-04-24	23.2000	23.2000	23.2000	23.2000	+6.422%	1	362	+36.681%
2026-04-23	21.8000	21.8000	21.8000	21.8000	-3.965%	1	363	+45.459%
2026-04-22	27.9000	27.9000	22.7000	22.7000	-25.574%	6	363	+39.692%
2026-04-21	29.0000	30.7000	29.0000	30.5000	+14.447%	18	365	+3.967%
2026-04-20	26.6500	26.6500	26.6500	26.6500	-0.929%	1	365	+18.987%
2026-04-17	26.9000	26.9000	26.9000	26.9000	-10.927%	1	365	+17.881%
2026-04-16	30.2000	30.2000	30.2000	30.2000	-9.309%	3	365	+5.000%
2026-04-07	33.3000	33.3000	33.3000	33.3000	+0.604%	2	368	-4.775%
2026-04-06	33.1000	33.1000	33.1000	33.1000	+1.534%	2	368	-4.199%
2026-04-02	31.8000	32.6000	31.6500	32.6000	-5.916%	10	365	-2.730%
2026-03-30	34.6000	34.7000	34.5000	34.6500	+20.104%	10	365	-8.485%
2026-03-26	28.7000	29.1000	28.7000	28.8500	-4.153%	26	365	+9.913%
2026-03-25	30.1000	30.2500	30.1000	30.1000	-0.693%	6	353	+5.349%
2026-03-24	30.1000	30.3200	29.8000	30.3100	+9.422%	122	354	+4.619%
2026-03-23	27.9000	27.9000	27.5900	27.7000	-4.086%	28	333	+14.477%
2026-03-19	28.8000	28.8800	28.7500	28.8800	+6.726%	4	335	+9.799%
2026-03-09	27.6000	28.0000	27.0000	27.0600	-2.310%	430	339	+17.184%
2026-03-06	27.5000	28.7500	27.5000	27.7000	+13.711%	52	347	+14.477%
2026-03-02	25.0000	25.6000	24.3000	24.3600	+12.258%	380	331	+30.172%
2026-02-26	21.7000	21.7000	21.7000	21.7000	-3.556%	1	222	+46.129%
2026-02-18	22.5000	22.5000	22.5000	22.5000	-9.274%	2	222	+40.933%
2026-02-17	24.8000	24.8000	24.8000	24.8000	-0.482%	1	222	+27.863%
2026-02-12	24.9200	24.9200	24.9200	24.9200	+9.490%	1	222	+27.247%
2026-02-10	23.0000	23.1200	22.6800	22.7600	-9.683%	166	222	+39.323%
2026-02-06	25.2000	25.2000	25.2000	25.2000	-7.895%	1	157	+25.833%
2026-02-05	28.0000	28.0000	27.3600	27.3600	-3.322%	6	156	+15.899%
2026-02-04	28.3000	28.3000	28.3000	28.3000	-0.035%	1	151	+12.049%
2026-02-03	23.6000	28.3100	23.6000	28.3100	+43.124%	2	150	+12.010%
2026-01-20	19.6000	19.7800	19.4800	19.7800	+11.751%	12	150	+60.313%
2026-01-16	17.8000	17.8000	17.5500	17.7000	+0.340%	3	144	+79.153%
2026-01-15	17.5000	17.9800	17.5000	17.6400	-1.232%	34	144	+79.762%
2026-01-14	17.6000	18.3000	17.5000	17.8600	+11.835%	204	135	+77.548%
2026-01-13	15.7000	15.9700	15.7000	15.9700	+20.985%	2	76	+98.560%
2026-01-08	13.2000	13.2000	13.2000	13.2000	+3.937%	4	78	+140.227%
2026-01-07	12.7000	12.7000	12.7000	12.7000	-23.030%	3	82	+149.685%
2026-01-05	16.5000	16.5000	16.5000	16.5000	+5.769%	2	86	+92.182%
2025-12-31	15.6000	15.6000	15.6000	15.6000	+1.961%	1	86	+103.269%
2025-12-30	15.3000	15.3000	15.3000	15.3000	-12.069%	2	86	+107.255%
2025-12-04	17.4000	17.4000	17.4000	17.4000	+0.578%	1	87	+82.241%
2025-11-28	17.3000	17.3000	17.3000	17.3000	-56.696%	1	88	+83.295%
2025-10-20	39.9500	39.9500	39.9500	39.9500	-13.152%	1	89	-20.626%
2025-10-15	46.0000	46.0000	46.0000	46.0000	+3.650%	2	89	-31.065%
2025-10-07	44.3800	44.3800	44.3800	44.3800	+5.166%	1	88	-28.549%
2025-09-30	42.2000	42.2000	42.2000	42.2000	-2.315%	1	88	-24.858%
2025-09-29	43.2000	43.2000	43.2000	43.2000	+1.887%	1	87	-26.597%
2025-09-23	42.4000	42.4000	42.4000	42.4000	-4.072%	1	86	-25.212%
2025-09-22	44.2000	44.2000	44.2000	44.2000	-3.493%	2	85	-28.258%
2025-09-18	45.8000	45.8000	45.8000	45.8000	+12.393%	1	83	-30.764%
2025-09-04	41.6500	41.6500	40.7500	40.7500	-2.675%	3	83	-22.184%
2025-09-03	43.1000	43.1000	41.8700	41.8700	+25.359%	3	83	-24.266%
2025-08-14	33.4000	33.4000	33.4000	33.4000	+4.375%	1	80	-5.060%
2025-08-13	32.7700	33.1000	31.4000	32.0000	+30.240%	104	79	-0.906%
2025-05-13	24.5700	24.5700	24.5700	24.5700	-6.221%	1	15	+29.060%
2025-05-12	26.2000	26.2000	26.2000	26.2000	-25.143%	1	15	+21.031%
2025-05-01	35.1000	35.1000	35.0000	35.0000	-14.572%	5	14	-9.400%
2025-04-23	38.6200	40.9700	38.6200	40.9700	-20.447%	6	13	-22.602%
2025-04-21	51.5000	51.5000	51.5000	51.5000	+41.096%	1	11	-38.427%
2025-04-02	36.5000	36.6000	36.5000	36.5000	0.000%	19	10	-13.123%