Dark

ISRG20270115P450
ISRG Jan 15 2027 450.00 Put (ISRG270115P00450000)
option OPRA

EOD

Sep 25, 2026

62.40-3.704%(-2.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	62.4000	62.4000	62.4000	62.4000	-3.704%	1	134	0.000%
2026-09-21	64.9000	64.9000	64.8000	64.8000	-16.602%	15	135	-3.704%
2026-09-17	77.7000	77.7000	77.7000	77.7000	-17.349%	1	137	-19.691%
2026-09-10	94.0100	94.0100	94.0100	94.0100	-7.105%	2	137	-33.624%
2026-09-09	101.2000	101.2000	101.2000	101.2000	+16.724%	5	137	-38.340%
2026-08-27	86.7000	86.7000	86.7000	86.7000	+1.014%	1	142	-28.028%
2026-08-25	85.8300	85.8300	85.8300	85.8300	+30.045%	1	141	-27.298%
2026-08-18	66.0000	66.0000	66.0000	66.0000	-6.449%	1	141	-5.455%
2026-08-17	70.5500	70.5500	70.5500	70.5500	+0.786%	1	140	-11.552%
2026-08-11	70.0000	70.0000	70.0000	70.0000	-4.241%	1	139	-10.857%
2026-08-10	73.1000	73.1000	73.1000	73.1000	-16.025%	4	139	-14.637%
2026-08-05	87.0500	87.0500	87.0500	87.0500	-14.940%	2	135	-28.317%
2026-07-31	102.2000	102.3400	102.2000	102.3400	-5.625%	2	135	-39.027%
2026-07-22	108.4400	108.4400	108.4400	108.4400	+2.302%	1	135	-42.457%
2026-07-17	106.0000	106.0000	106.0000	106.0000	+45.985%	1	136	-41.132%
2026-07-16	72.6100	72.6100	72.6100	72.6100	-14.274%	1	135	-14.061%
2026-07-14	84.7000	84.7000	84.7000	84.7000	+31.115%	3	135	-26.328%
2026-07-13	64.6000	64.6000	64.6000	64.6000	-2.225%	1	138	-3.406%
2026-07-02	66.0700	66.0700	66.0700	66.0700	+3.234%	2	138	-5.555%
2026-06-10	64.0000	64.0000	64.0000	64.0000	+6.667%	1	138	-2.500%
2026-06-05	60.0000	60.0000	60.0000	60.0000	-2.913%	1	137	+4.000%
2026-05-29	61.8000	61.8000	61.8000	61.8000	-5.936%	1	137	+0.971%
2026-05-27	59.0000	65.7000	59.0000	65.7000	+22.346%	5	137	-5.023%
2026-05-22	53.7000	53.7000	53.7000	53.7000	+4.272%	1	136	+16.201%
2026-05-21	51.5000	51.5000	51.5000	51.5000	+4.251%	2	136	+21.165%
2026-05-20	50.5000	50.5000	49.4000	49.4000	-3.137%	2	136	+26.316%
2026-05-19	51.0000	51.0000	51.0000	51.0000	-13.779%	1	136	+22.353%
2026-05-18	59.1500	59.1500	59.1500	59.1500	+0.595%	5	136	+5.495%
2026-05-15	56.8000	58.8000	56.8000	58.8000	-4.716%	2	136	+6.122%
2026-05-11	50.0000	61.7100	50.0000	61.7100	+43.179%	9	131	+1.118%
2026-05-05	43.1000	43.1000	43.1000	43.1000	-3.579%	2	131	+44.780%
2026-05-04	44.7000	44.7000	44.7000	44.7000	+6.938%	6	131	+39.597%
2026-05-01	41.7000	41.9400	41.7000	41.8000	-6.278%	8	127	+49.282%
2026-04-29	44.6000	44.6000	44.6000	44.6000	+21.858%	3	127	+39.910%
2026-04-27	36.6500	36.7000	36.6000	36.6000	+4.871%	10	126	+70.492%
2026-04-22	34.9000	34.9000	34.9000	34.9000	-27.140%	15	126	+78.797%
2026-04-13	48.5000	48.5000	47.9000	47.9000	-3.660%	4	113	+30.271%
2026-04-10	49.6600	49.7200	49.6600	49.7200	+5.339%	3	117	+25.503%
2026-04-09	47.2000	47.2000	47.2000	47.2000	-7.813%	1	114	+32.203%
2026-04-02	50.9000	51.5000	50.9000	51.2000	+0.986%	12	108	+21.875%
2026-03-31	50.7000	50.7000	50.7000	50.7000	+26.434%	3	108	+23.077%
2026-03-17	40.1000	40.1000	40.1000	40.1000	-8.946%	1	108	+55.611%
2026-03-12	44.0400	44.0400	44.0400	44.0400	+6.531%	1	109	+41.689%
2026-03-09	41.3400	41.3400	41.3400	41.3400	+17.343%	1	110	+50.943%
2026-02-27	35.2300	35.2300	35.2300	35.2300	+6.114%	1	109	+77.122%
2026-02-26	33.5000	33.5000	33.2000	33.2000	-5.007%	5	109	+87.952%
2026-02-20	34.9500	34.9500	34.9500	34.9500	+2.313%	1	104	+78.541%
2026-02-11	36.0000	36.0000	34.1600	34.1600	-5.111%	3	104	+82.670%
2026-02-09	36.0000	36.0000	36.0000	36.0000	-16.473%	5	105	+73.333%
2026-02-04	41.2000	43.1000	41.2000	43.1000	+6.158%	4	100	+44.780%
2026-02-03	40.6000	40.6000	40.6000	40.6000	+21.557%	1	98	+53.695%
2026-01-30	33.4000	33.4000	33.4000	33.4000	+3.086%	1	97	+86.826%
2026-01-29	30.9000	33.0000	30.9000	32.4000	+13.684%	6	97	+92.593%
2026-01-28	28.5000	28.5000	28.5000	28.5000	-0.558%	1	93	+118.947%
2026-01-26	28.6700	28.6700	28.6600	28.6600	-3.502%	2	93	+117.725%
2026-01-22	28.0000	29.7000	28.0000	29.7000	-1.000%	2	93	+110.101%
2026-01-21	30.3800	30.3800	30.0000	30.0000	-3.226%	2	91	+108.000%
2026-01-20	31.0000	31.0000	31.0000	31.0000	+11.311%	1	90	+101.290%
2026-01-16	27.4000	28.2000	27.4000	27.8500	+8.450%	35	78	+124.057%
2026-01-15	25.8000	26.0700	25.6400	25.6800	-4.854%	34	78	+142.991%
2026-01-14	27.2000	27.2000	26.7000	26.9900	+16.036%	52	61	+131.197%
2026-01-13	23.2600	23.2600	23.2600	23.2600	+5.727%	1	35	+168.272%
2026-01-12	22.1500	22.1500	22.0000	22.0000	+7.317%	7	34	+183.636%
2026-01-09	20.5000	20.5000	20.5000	20.5000	-20.849%	1	30	+204.390%
2026-01-02	25.9000	25.9000	25.9000	25.9000	-2.264%	5	30	+140.927%
2025-11-28	25.6000	26.5000	25.6000	26.5000	-10.169%	2	35	+135.472%
2025-11-21	29.5000	29.5000	29.5000	29.5000	+0.408%	1	36	+111.525%
2025-11-17	29.3800	29.3800	29.3800	29.3800	+20.657%	1	37	+112.389%
2025-11-11	24.3500	24.3500	24.3500	24.3500	-5.253%	2	38	+156.263%
2025-11-10	25.7800	25.7800	25.7000	25.7000	-14.047%	2	38	+142.802%
2025-10-29	29.3000	29.9000	29.3000	29.9000	-8.057%	3	41	+108.696%
2025-10-22	32.2300	33.0000	32.2300	32.5200	-40.873%	68	41	+91.882%
2025-10-21	54.1900	55.0000	54.1900	55.0000	-1.786%	3	95	+13.455%
2025-10-20	56.0000	56.0000	56.0000	56.0000	-13.912%	2	95	+11.429%
2025-10-14	65.0500	65.0500	65.0500	65.0500	+3.914%	1	97	-4.074%
2025-10-07	63.0000	63.0000	62.6000	62.6000	+3.130%	2	94	-0.319%
2025-09-30	60.7000	60.7000	60.7000	60.7000	+1.846%	1	94	+2.801%
2025-09-23	59.6000	59.6000	59.6000	59.6000	-2.295%	1	93	+4.698%
2025-09-22	61.0000	61.0000	61.0000	61.0000	-4.329%	2	92	+2.295%
2025-09-18	63.7600	63.7600	63.7600	63.7600	-1.147%	1	90	-2.133%
2025-09-17	64.5000	64.5000	64.5000	64.5000	0.000%	1	90	-3.256%
2025-09-16	64.0000	64.5000	64.0000	64.5000	+3.698%	2	90	-3.256%
2025-09-15	62.2000	62.2000	62.2000	62.2000	+9.315%	1	89	+0.322%
2025-09-12	56.9000	56.9000	56.9000	56.9000	-1.676%	2	88	+9.666%
2025-09-10	55.8100	57.8700	55.8100	57.8700	+13.448%	4	87	+7.828%
2025-09-09	51.0100	51.0100	51.0100	51.0100	+2.843%	1	85	+22.329%
2025-09-05	52.0000	52.0000	49.6000	49.6000	-8.991%	4	84	+25.806%
2025-09-04	58.0000	58.0000	53.3000	54.5000	-9.242%	6	85	+14.495%
2025-09-03	49.1200	61.3200	49.1200	60.0500	+22.877%	14	83	+3.913%
2025-09-02	49.1900	49.1900	48.8700	48.8700	+2.993%	3	69	+27.686%
2025-08-29	48.1000	48.1000	47.4400	47.4500	+0.317%	11	58	+31.507%
2025-08-28	46.7000	47.3200	46.7000	47.3000	+0.233%	4	58	+31.924%
2025-08-26	48.1500	48.1500	47.1900	47.1900	-0.861%	2	56	+32.231%
2025-08-25	47.1000	47.6700	47.0200	47.6000	+4.044%	9	54	+31.092%
2025-08-22	46.8500	47.0000	45.7500	45.7500	-4.688%	4	46	+36.393%
2025-08-21	46.1000	48.0000	46.1000	48.0000	+7.792%	6	45	+30.000%
2025-08-20	44.5300	44.5300	44.5300	44.5300	-1.264%	4	41	+40.130%
2025-08-19	44.9000	45.1000	44.4800	45.1000	+0.670%	21	41	+38.359%
2025-08-15	44.8000	44.8000	44.8000	44.8000	-5.684%	1	41	+39.286%
2025-08-14	47.5000	47.5000	47.5000	47.5000	+4.396%	1	40	+31.368%
2025-08-13	45.5000	45.5000	45.5000	45.5000	-9.000%	1	39	+37.143%
2025-08-07	50.0000	50.0000	50.0000	50.0000	+8.980%	1	38	+24.800%
2025-08-05	45.9000	45.9000	45.8800	45.8800	+3.801%	2	39	+36.007%
2025-07-31	44.2000	44.2000	44.2000	44.2000	+10.500%	4	39	+41.176%
2025-07-30	40.0000	40.0000	40.0000	40.0000	-3.846%	2	39	+56.000%
2025-07-11	41.6000	41.6000	41.6000	41.6000	+17.315%	1	37	+50.000%
2025-06-27	35.4600	35.4600	35.4600	35.4600	-10.905%	2	37	+75.973%
2025-06-25	39.8000	39.8000	39.8000	39.8000	-9.751%	1	37	+56.784%
2025-06-09	48.0000	48.0000	44.1000	44.1000	+20.988%	2	37	+41.497%
2025-05-30	36.6000	36.6000	36.4500	36.4500	-23.101%	8	35	+71.193%
2025-05-01	47.4000	47.4000	47.4000	47.4000	-13.834%	1	35	+31.646%
2025-04-23	55.0100	55.0100	55.0100	55.0100	-22.630%	1	34	+13.434%
2025-04-04	71.3500	71.3500	71.1000	71.1000	+24.628%	12	34	-12.236%
2025-03-13	57.0500	57.0500	57.0500	57.0500	+63.000%	1	29	+9.378%
2025-02-28	35.0000	35.0000	35.0000	35.0000	+3.214%	2	29	+78.286%
2025-02-25	33.9100	33.9100	33.9100	33.9100	+8.756%	1	30	+84.017%
2025-02-03	33.0200	33.3900	31.1800	31.1800	+3.382%	109	30	+100.128%
2025-01-30	30.1600	30.1600	30.1600	30.1600	-5.691%	1	114	+106.897%
2025-01-29	32.1500	32.1500	31.9800	31.9800	+15.451%	100	114	+95.122%
2025-01-23	27.7000	27.7000	27.7000	27.7000	-15.882%	1	14	+125.271%
2025-01-16	32.9300	32.9300	32.9300	32.9300	-20.189%	1	14	+89.493%
2024-12-17	41.7000	41.7000	41.2600	41.2600	-6.227%	10	13	+51.236%
2024-10-30	44.0000	44.0000	44.0000	44.0000	0.000%	1	3	+41.818%
2024-10-18	44.0000	44.0000	44.0000	44.0000	-15.563%	2	2	+41.818%
2024-10-14	52.1100	52.1100	52.1100	52.1100	0.000%	1	1	+19.747%