Dark

ISRG20270617C500
ISRG Jun 17 2027 500.00 Call (ISRG270617C00500000)
option OPRA

EOD

Sep 29, 2026

26.87-6.049%(-1.73)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	29.1500	29.1500	26.5700	26.8700	-6.049%	6	280	0.000%
2026-09-28	25.8000	28.6000	25.8000	28.6000	+14.629%	4	276	-6.049%
2026-09-25	21.9000	24.9500	21.9000	24.9500	+8.952%	3	277	+7.695%
2026-09-24	22.9000	22.9000	22.9000	22.9000	0.000%	1	278	+17.336%
2026-09-23	25.5000	25.5000	22.9000	22.9000	-10.196%	20	278	+17.336%
2026-09-22	25.5000	25.5000	25.5000	25.5000	-1.163%	1	291	+5.373%
2026-09-21	23.0000	25.8000	23.0000	25.8000	+32.308%	5	292	+4.147%
2026-09-17	20.2000	20.2000	19.0000	19.5000	-4.878%	4	289	+37.795%
2026-09-16	20.5000	20.5000	20.5000	20.5000	+7.895%	1	289	+31.073%
2026-09-14	19.0000	19.0000	19.0000	19.0000	+32.682%	4	290	+41.421%
2026-09-10	14.1500	14.3200	13.7000	14.3200	+11.875%	7	294	+87.640%
2026-09-09	12.8300	12.8300	12.8000	12.8000	0.000%	2	287	+109.922%
2026-09-08	13.8000	13.8000	11.8500	12.8000	-17.949%	9	287	+109.922%
2026-09-04	15.6000	15.6000	15.6000	15.6000	-22.388%	1	280	+72.244%
2026-09-02	20.1000	20.1000	20.1000	20.1000	+8.649%	5	280	+33.682%
2026-08-31	18.8000	18.8000	17.7700	18.5000	+3.933%	28	275	+45.243%
2026-08-28	18.3000	18.3000	17.5500	17.8000	-6.316%	3	261	+50.955%
2026-08-21	19.0000	19.0000	19.0000	19.0000	-19.149%	1	261	+41.421%
2026-08-20	23.5000	23.5000	23.5000	23.5000	-12.963%	2	260	+14.340%
2026-08-19	27.0000	27.0000	27.0000	27.0000	+14.068%	1	258	-0.481%
2026-08-17	24.3800	24.3800	23.4000	23.6700	-15.615%	3	257	+13.519%
2026-08-14	28.0500	28.0500	28.0500	28.0500	-4.201%	1	257	-4.207%
2026-08-11	29.4000	29.7000	27.7700	29.2800	+10.909%	12	256	-8.231%
2026-08-10	23.8400	26.4000	23.6800	26.4000	+20.109%	15	262	+1.780%
2026-08-07	21.9800	21.9800	21.9800	21.9800	-2.743%	1	260	+22.247%
2026-08-06	23.3000	23.3000	22.3000	22.6000	+6.103%	20	261	+18.894%
2026-08-04	21.2000	21.3000	21.0000	21.3000	-4.054%	4	241	+26.150%
2026-08-03	22.0000	22.2000	21.0000	22.2000	+34.301%	11	237	+21.036%
2026-07-31	16.5300	16.5300	16.5300	16.5300	+3.313%	1	244	+62.553%
2026-07-30	16.0000	16.0000	16.0000	16.0000	-5.882%	3	243	+67.938%
2026-07-29	17.0000	17.0000	17.0000	17.0000	-20.930%	4	242	+58.059%
2026-07-28	22.0000	22.0000	21.5000	21.5000	+11.979%	2	242	+24.977%
2026-07-27	17.0000	19.2000	17.0000	19.2000	+32.414%	46	243	+39.948%
2026-07-23	13.8800	14.5000	13.0000	14.5000	-6.452%	4	250	+85.310%
2026-07-22	16.9000	17.2000	15.1000	15.5000	-11.429%	9	248	+73.355%
2026-07-21	16.0000	17.5000	16.0000	17.5000	-5.914%	17	239	+53.543%
2026-07-20	18.0000	18.6000	17.7000	18.6000	+10.059%	13	223	+44.462%
2026-07-17	20.0000	20.2300	16.9000	16.9000	-45.484%	11	225	+58.994%
2026-07-15	26.0300	31.0000	26.0300	31.0000	+5.802%	9	216	-13.323%
2026-07-14	30.2000	30.4000	27.4000	29.3000	-20.811%	20	213	-8.294%
2026-07-13	37.0000	37.0000	37.0000	37.0000	+2.778%	1	204	-27.378%
2026-07-10	36.0000	36.0000	36.0000	36.0000	-4.762%	1	204	-25.361%
2026-07-09	37.8500	37.8500	37.8000	37.8000	-14.091%	2	203	-28.915%
2026-07-08	44.0000	44.0000	44.0000	44.0000	-2.934%	1	201	-38.932%
2026-07-07	53.0000	53.0000	45.3300	45.3300	-7.111%	4	200	-40.724%
2026-07-06	46.5000	49.9000	46.5000	48.8000	+47.879%	13	200	-44.939%
2026-06-30	34.3500	34.3500	33.0000	33.0000	-5.714%	3	193	-18.576%
2026-06-25	35.0000	35.0000	35.0000	35.0000	-2.778%	1	190	-23.229%
2026-06-24	36.0000	36.0000	36.0000	36.0000	-0.772%	1	190	-25.361%
2026-06-18	36.5500	36.5500	36.2800	36.2800	-1.946%	5	184	-25.937%
2026-06-17	41.5500	41.5500	37.0000	37.0000	-9.756%	2	184	-27.378%
2026-06-15	41.0000	41.0000	41.0000	41.0000	+4.326%	1	184	-34.463%
2026-06-12	39.3000	39.3000	39.3000	39.3000	-9.238%	10	183	-31.628%
2026-06-10	43.3000	43.3000	43.3000	43.3000	-6.882%	1	179	-37.945%
2026-06-09	47.2400	47.2400	46.5000	46.5000	+4.966%	3	178	-42.215%
2026-06-08	44.3000	44.3000	44.3000	44.3000	-6.045%	2	179	-39.345%
2026-06-05	47.5000	47.5000	45.6300	47.1500	+11.995%	17	179	-43.012%
2026-06-04	44.5500	46.0000	42.1000	42.1000	+13.202%	6	181	-36.176%
2026-06-03	37.0000	37.1900	37.0000	37.1900	+1.890%	7	177	-27.749%
2026-06-02	36.5000	36.5000	36.5000	36.5000	-13.095%	1	172	-26.384%
2026-06-01	43.1100	43.1100	42.0000	42.0000	-8.397%	11	172	-36.024%
2026-05-29	45.8500	45.8500	45.8500	45.8500	-0.326%	1	162	-41.396%
2026-05-28	44.8000	46.0000	44.8000	46.0000	+7.981%	2	161	-41.587%
2026-05-27	41.4500	42.9000	41.4500	42.6000	-14.800%	54	161	-36.925%
2026-05-26	50.0000	50.0000	50.0000	50.0000	-3.344%	1	110	-46.260%
2026-05-18	51.7300	51.7300	51.7300	51.7300	+12.334%	2	110	-48.057%
2026-05-13	46.2900	46.2900	46.0500	46.0500	-0.130%	101	110	-41.650%
2026-05-12	42.2800	46.1100	42.2800	46.1100	+11.917%	6	23	-41.726%
2026-05-11	44.0000	44.0000	39.8500	41.2000	-27.972%	6	23	-34.782%
2026-04-30	53.8000	57.6000	53.8000	57.2000	+2.767%	5	19	-53.024%
2026-04-29	55.6600	55.6600	55.6600	55.6600	-22.132%	1	16	-51.725%
2026-04-24	71.5000	71.5000	71.4800	71.4800	+17.180%	3	16	-62.409%
2026-04-13	61.0000	61.0000	60.9900	61.0000	+0.329%	7	13	-55.951%
2026-04-07	60.8000	60.8000	60.8000	60.8000	-20.523%	1	7	-55.806%
2026-03-18	76.5000	76.5000	76.5000	76.5000	-5.916%	1	7	-64.876%
2026-03-09	81.8000	82.2100	81.3100	81.3100	0.000%	24	6	-66.954%