Dark

ISRG20270319C500
ISRG Mar 19 2027 500.00 Call (ISRG270319C00500000)
option OPRA

EOD

Sep 29, 2026

16.96+0.713%(+0.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	16.9600	16.9600	16.9600	16.9600	+0.713%	2	416	0.000%
2026-09-28	16.8400	16.8400	16.8400	16.8400	+16.782%	1	416	+0.713%
2026-09-23	15.1000	15.1000	14.4200	14.4200	-4.186%	5	415	+17.614%
2026-09-22	15.2400	15.6800	15.0500	15.0500	+9.455%	11	414	+12.691%
2026-09-18	13.9200	14.2100	13.7500	13.7500	+33.107%	141	417	+23.345%
2026-09-14	10.3300	10.3300	10.3300	10.3300	+8.737%	2	417	+64.182%
2026-09-11	9.6000	9.6000	9.5000	9.5000	+14.458%	11	417	+78.526%
2026-09-10	8.3000	8.3000	8.3000	8.3000	+20.290%	1	406	+104.337%
2026-09-09	7.0000	7.0000	6.0000	6.9000	0.000%	13	407	+145.797%
2026-09-08	6.7000	6.9000	6.5000	6.9000	-21.591%	6	401	+145.797%
2026-09-04	8.8000	8.8000	8.8000	8.8000	-9.278%	1	400	+92.727%
2026-09-03	11.2800	11.2800	9.7000	9.7000	-3.000%	3	400	+74.845%
2026-09-02	11.0500	12.0000	10.0000	10.0000	-0.990%	24	401	+69.600%
2026-08-31	10.1000	10.1000	10.1000	10.1000	+1.000%	1	411	+67.921%
2026-08-28	9.8400	10.1000	9.8400	10.0000	+5.708%	4	411	+69.600%
2026-08-27	10.9000	10.9000	9.4600	9.4600	-8.155%	9	408	+79.281%
2026-08-26	10.3000	10.3000	10.3000	10.3000	-15.850%	5	403	+64.660%
2026-08-24	12.2400	12.2400	12.2400	12.2400	+2.000%	1	398	+38.562%
2026-08-21	10.8000	12.0000	10.8000	12.0000	-21.053%	5	397	+41.333%
2026-08-20	15.2000	15.2000	15.2000	15.2000	-13.636%	1	397	+11.579%
2026-08-19	17.6000	17.6000	17.6000	17.6000	+14.286%	1	397	-3.636%
2026-08-17	15.4000	15.4000	15.4000	15.4000	-14.681%	5	397	+10.130%
2026-08-14	18.0500	18.0500	18.0500	18.0500	-2.432%	1	402	-6.039%
2026-08-13	19.0000	19.0000	18.5000	18.5000	-13.146%	3	402	-8.324%
2026-08-12	21.3000	21.3000	21.3000	21.3000	+21.714%	1	401	-20.376%
2026-08-11	17.5000	17.5000	17.5000	17.5000	+2.941%	1	402	-3.086%
2026-08-10	16.0000	17.0000	16.0000	17.0000	+14.865%	16	402	-0.235%
2026-08-07	14.8000	14.8000	14.8000	14.8000	+1.509%	5	409	+14.595%
2026-08-05	14.5800	14.5800	14.5800	14.5800	+1.250%	9	404	+16.324%
2026-08-03	13.9000	14.4000	13.9000	14.4000	+16.505%	5	409	+17.778%
2026-07-29	12.3600	12.3600	12.3600	12.3600	-13.141%	1	407	+37.217%
2026-07-28	13.8600	15.3300	13.8600	14.2300	+18.583%	3	407	+19.185%
2026-07-27	9.2800	12.0800	9.2800	12.0000	+41.176%	305	409	+41.333%
2026-07-24	8.5000	8.5000	8.5000	8.5000	+6.250%	1	146	+99.529%
2026-07-23	9.8000	9.8000	7.6300	8.0000	-14.439%	11	147	+112.000%
2026-07-22	9.3500	9.3500	9.3500	9.3500	-18.696%	4	148	+81.390%
2026-07-21	11.2000	11.8000	11.2000	11.5000	+6.481%	18	148	+47.478%
2026-07-20	10.8000	10.8000	10.8000	10.8000	+8.000%	1	146	+57.037%
2026-07-17	13.6000	13.6000	10.0000	10.0000	-59.677%	32	146	+69.600%
2026-07-16	23.4600	24.8000	23.4600	24.8000	+11.712%	7	118	-31.613%
2026-07-15	17.9000	22.5000	17.9000	22.2000	+12.121%	17	118	-23.604%
2026-07-14	22.0000	22.9000	19.2000	19.8000	-30.109%	27	118	-14.343%
2026-07-13	28.3400	28.3400	28.3300	28.3300	-3.966%	4	98	-40.134%
2026-07-09	30.0000	30.0000	29.5000	29.5000	-16.901%	2	98	-42.508%
2026-07-07	35.5000	35.5000	35.5000	35.5000	-10.127%	2	96	-52.225%
2026-07-06	34.6000	39.5000	34.6000	39.5000	+17.350%	34	96	-57.063%
2026-07-02	32.3000	33.6600	32.3000	33.6600	+40.250%	3	110	-49.614%
2026-06-30	26.0000	26.0000	24.0000	24.0000	-17.441%	3	110	-29.333%
2026-06-29	29.0600	30.8700	29.0600	29.0700	+6.367%	10	107	-41.658%
2026-06-26	27.3300	27.3300	27.3300	27.3300	-1.050%	1	107	-37.944%
2026-06-25	27.6200	27.6200	27.6200	27.6200	+6.231%	1	108	-38.595%
2026-06-17	28.9200	29.9400	26.0000	26.0000	-11.864%	3	104	-34.769%
2026-06-12	29.5000	29.5000	29.5000	29.5000	-19.399%	1	104	-42.508%
2026-06-09	36.6000	36.6000	36.4000	36.6000	+6.706%	16	104	-53.661%
2026-06-08	34.8000	34.8000	34.3000	34.3000	+0.882%	3	119	-50.554%
2026-06-04	34.0000	34.0000	34.0000	34.0000	+18.467%	1	117	-50.118%
2026-06-02	26.5000	28.7000	26.5000	28.7000	-13.030%	16	117	-40.906%
2026-06-01	33.1600	33.1600	33.0000	33.0000	-7.042%	8	124	-48.606%
2026-05-28	35.5000	35.5000	35.5000	35.5000	+5.341%	7	124	-52.225%
2026-05-27	37.9000	37.9000	33.0000	33.7000	-16.790%	60	124	-49.674%
2026-05-26	40.5000	40.5000	40.5000	40.5000	0.000%	1	67	-58.123%
2026-05-22	41.0000	41.0000	40.5000	40.5000	-0.711%	2	66	-58.123%
2026-05-21	40.7900	40.7900	40.7900	40.7900	-8.027%	2	66	-58.421%
2026-05-20	45.1500	45.1600	44.2500	44.3500	+1.954%	8	66	-61.759%
2026-05-19	42.6000	45.2000	42.6000	43.5000	+16.622%	24	85	-61.011%
2026-05-18	36.7100	37.3000	36.7100	37.3000	+8.905%	2	85	-54.531%
2026-05-15	34.2500	34.2500	34.2500	34.2500	-8.910%	20	85	-50.482%
2026-05-12	33.0000	37.6000	33.0000	37.6000	+13.939%	23	64	-54.894%
2026-05-11	33.2000	33.5700	31.8000	33.0000	-29.787%	29	64	-48.606%
2026-05-05	47.0000	47.0000	47.0000	47.0000	+4.444%	1	55	-63.915%
2026-05-04	45.0000	45.0000	45.0000	45.0000	-9.091%	3	55	-62.311%
2026-04-30	49.5000	49.5000	49.5000	49.5000	+5.319%	1	53	-65.737%
2026-04-29	47.0000	47.0000	47.0000	47.0000	-24.559%	1	53	-63.915%
2026-04-23	62.3000	62.3000	62.3000	62.3000	-5.606%	2	54	-72.777%
2026-04-22	66.0000	66.0000	66.0000	66.0000	+32.000%	1	53	-74.303%
2026-04-21	54.5000	54.5000	50.0000	50.0000	-13.867%	39	12	-66.080%
2026-04-20	58.0500	58.0500	58.0500	58.0500	+7.500%	2	12	-70.784%
2026-04-14	55.0000	55.0000	54.0000	54.0000	0.000%	4	10	-68.593%
2026-04-08	54.0000	54.0000	54.0000	54.0000	+6.509%	3	9	-68.593%
2026-04-07	50.8000	51.1000	50.7000	50.7000	-6.630%	4	6	-66.548%
2026-04-06	54.3000	54.3000	54.3000	54.3000	+0.185%	2	2	-68.766%
2026-03-30	54.2000	54.2000	54.2000	54.2000	0.000%	1	1	-68.708%