Dark

ISRG20270617C450
ISRG Jun 17 2027 450.00 Call (ISRG270617C00450000)
option OPRA

EOD

Sep 29, 2026

44.20-1.778%(-0.80)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	44.6500	44.6500	42.9000	44.2000	-1.778%	6	117	0.000%
2026-09-28	43.0000	45.5000	43.0000	45.0000	+17.126%	16	116	-1.778%
2026-09-25	36.0000	38.4200	36.0000	38.4200	-0.208%	2	125	+15.044%
2026-09-24	38.5000	38.5000	38.5000	38.5000	+3.495%	1	125	+14.805%
2026-09-23	40.0000	40.0000	37.2000	37.2000	-4.615%	9	125	+18.817%
2026-09-22	39.0000	39.0000	39.0000	39.0000	+0.490%	5	133	+13.333%
2026-09-21	37.9000	38.8100	37.9000	38.8100	+6.915%	2	133	+13.888%
2026-09-18	36.3000	36.3000	36.3000	36.3000	+32.000%	1	134	+21.763%
2026-09-11	27.5000	27.5000	27.5000	27.5000	+22.277%	1	134	+60.727%
2026-09-10	21.6800	22.4900	21.6800	22.4900	+4.120%	2	134	+96.532%
2026-09-09	21.6000	21.6000	21.6000	21.6000	+3.846%	1	134	+104.630%
2026-09-08	20.8000	20.8000	20.8000	20.8000	-21.951%	1	134	+112.500%
2026-09-04	26.6500	26.6500	26.6500	26.6500	+4.510%	2	134	+65.854%
2026-09-03	25.5000	25.5000	25.5000	25.5000	-8.602%	1	134	+73.333%
2026-09-02	27.9000	27.9000	27.9000	27.9000	-5.424%	1	134	+58.423%
2026-08-31	29.5000	29.5000	29.5000	29.5000	+0.443%	1	135	+49.831%
2026-08-28	29.3100	29.3700	29.3100	29.3700	+7.190%	2	135	+50.494%
2026-08-25	28.1000	28.1000	27.4000	27.4000	-19.742%	5	136	+61.314%
2026-08-20	35.2500	35.2500	34.1400	34.1400	-12.191%	2	133	+29.467%
2026-08-18	38.8800	38.8800	38.8800	38.8800	+1.913%	1	132	+13.683%
2026-08-17	38.1500	38.1500	38.1500	38.1500	-10.551%	2	132	+15.858%
2026-08-13	43.1000	43.1000	42.6000	42.6500	-2.803%	11	134	+3.634%
2026-08-12	43.7500	43.8800	43.7500	43.8800	+0.183%	3	130	+0.729%
2026-08-11	42.9000	44.3600	42.9000	43.8000	+7.617%	6	133	+0.913%
2026-08-10	36.3500	40.7000	36.3500	40.7000	+16.286%	14	130	+8.600%
2026-08-07	34.8700	35.0000	34.8100	35.0000	+4.478%	6	130	+26.286%
2026-08-06	34.3000	35.0000	33.5000	33.5000	-2.446%	20	130	+31.940%
2026-08-05	34.3400	34.3400	34.3400	34.3400	+0.674%	1	129	+28.713%
2026-08-04	34.1100	34.1100	34.1100	34.1100	-1.983%	1	129	+29.581%
2026-08-03	33.6000	34.8000	33.6000	34.8000	+41.463%	12	128	+27.011%
2026-07-30	24.5000	24.6000	24.4000	24.6000	-13.684%	8	129	+79.675%
2026-07-29	29.8800	29.8800	28.3000	28.5000	-1.724%	4	135	+55.088%
2026-07-27	29.0000	29.0000	29.0000	29.0000	+27.193%	1	136	+52.414%
2026-07-24	22.8000	22.8000	22.8000	22.8000	+7.903%	1	135	+93.860%
2026-07-23	23.8000	23.8000	20.1000	21.1300	-11.218%	11	135	+109.181%
2026-07-22	23.8000	23.8000	23.8000	23.8000	-17.361%	1	131	+85.714%
2026-07-21	30.0500	30.0500	28.8000	28.8000	+4.727%	2	132	+53.472%
2026-07-20	27.0000	28.0000	27.0000	27.5000	+8.997%	30	130	+60.727%
2026-07-17	30.0000	30.0000	25.2300	25.2300	-49.030%	31	130	+75.188%
2026-07-16	50.3900	50.3900	48.0000	49.5000	+11.991%	34	111	-10.707%
2026-07-15	44.0000	44.6000	44.0000	44.2000	+7.805%	3	92	0.000%
2026-07-14	44.1000	44.1800	39.7600	41.0000	-22.348%	10	90	+7.805%
2026-07-10	53.0000	53.0000	52.8000	52.8000	-3.473%	2	84	-16.288%
2026-07-09	56.0000	56.0000	54.7000	54.7000	-5.363%	2	84	-19.196%
2026-07-08	57.8000	57.8000	57.8000	57.8000	-10.830%	1	83	-23.529%
2026-07-07	71.5000	72.7900	64.8200	64.8200	-6.329%	4	83	-31.811%
2026-07-06	59.9000	69.2000	59.9000	69.2000	+6.462%	4	82	-36.127%
2026-07-02	59.0000	65.0000	59.0000	65.0000	+22.990%	5	85	-32.000%
2026-06-29	54.5000	54.5000	52.8500	52.8500	-1.674%	4	85	-16.367%
2026-06-25	53.7500	53.7500	53.7500	53.7500	+6.647%	1	88	-17.767%
2026-06-24	51.8700	51.8700	50.4000	50.4000	+1.818%	4	87	-12.302%
2026-06-23	49.5000	49.5000	49.5000	49.5000	-5.534%	7	84	-10.707%
2026-06-18	52.4000	52.4000	52.4000	52.4000	+4.591%	1	86	-15.649%
2026-06-17	50.1000	50.1000	50.1000	50.1000	-12.565%	1	86	-11.776%
2026-06-15	57.3000	57.3000	57.3000	57.3000	+4.182%	5	86	-22.862%
2026-06-12	52.5000	55.0000	51.9100	55.0000	-2.672%	12	91	-19.636%
2026-06-11	56.5100	56.5100	56.5100	56.5100	+0.731%	1	79	-21.784%
2026-06-10	58.2500	58.2500	56.1000	56.1000	-14.612%	3	80	-21.212%
2026-06-09	65.4000	65.7000	63.8000	65.7000	+5.120%	5	82	-32.725%
2026-06-08	62.6000	62.6000	62.5000	62.5000	-3.698%	25	81	-29.280%
2026-06-05	63.5000	65.1000	63.5000	64.9000	+6.568%	4	66	-31.895%
2026-06-04	62.0000	62.0000	60.9000	60.9000	+11.538%	2	63	-27.422%
2026-06-03	51.6700	54.6000	51.6700	54.6000	+3.409%	3	61	-19.048%
2026-06-02	51.6700	53.0000	51.6700	52.8000	-8.174%	9	59	-16.288%
2026-06-01	58.2000	62.0000	57.5000	57.5000	-8.439%	9	55	-23.130%
2026-05-29	62.8000	62.8000	62.8000	62.8000	+3.443%	4	46	-29.618%
2026-05-27	60.0000	60.7100	60.0000	60.7100	-21.665%	3	46	-27.195%
2026-05-20	77.3000	77.5000	77.3000	77.5000	+2.378%	8	43	-42.968%
2026-05-19	75.7000	75.7000	75.7000	75.7000	+6.620%	4	52	-41.612%
2026-05-18	70.0000	71.0000	70.0000	71.0000	+6.767%	9	52	-37.746%
2026-05-14	66.5000	66.5000	66.5000	66.5000	-0.953%	1	52	-33.534%
2026-05-13	66.4000	70.2200	66.1800	67.1400	-1.032%	21	45	-34.167%
2026-05-12	65.0000	67.8400	65.0000	67.8400	+14.691%	2	45	-34.847%
2026-05-11	63.0000	63.0000	57.5000	59.1500	-26.975%	23	45	-25.275%
2026-05-07	81.7500	81.7500	81.0000	81.0000	+9.326%	3	25	-45.432%
2026-05-06	74.0000	74.3000	73.9000	74.0900	+1.898%	5	23	-40.343%
2026-05-05	75.5500	77.0000	72.7100	72.7100	-4.954%	6	21	-39.211%
2026-05-04	76.5000	76.5000	76.5000	76.5000	-6.112%	2	15	-42.222%
2026-05-01	81.4800	81.4800	81.4800	81.4800	+3.401%	1	12	-45.754%
2026-04-30	79.6300	79.6300	78.8000	78.8000	+0.896%	4	12	-43.909%
2026-04-29	76.7500	78.1000	76.7500	78.1000	-19.168%	5	10	-43.406%
2026-04-24	96.6200	96.6200	96.6200	96.6200	-6.647%	2	6	-54.254%
2026-04-22	96.8000	103.5000	96.8000	103.5000	+11.290%	2	4	-57.295%
2026-04-17	93.0000	93.0000	93.0000	93.0000	+16.250%	1	2	-52.473%
2026-04-10	80.0000	80.0000	80.0000	80.0000	0.000%	1	1	-44.750%