Dark

ISRG20261218C450
ISRG Dec 18 2026 450.00 Call (ISRG261218C00450000)
option OPRA

EOD

Sep 28, 2026

16.50+11.486%(+1.70)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	15.0000	17.7000	15.0000	16.5000	+11.486%	5	269	0.000%
2026-09-25	12.2300	14.8000	12.2300	14.8000	+8.824%	7	267	+11.486%
2026-09-24	13.6000	13.6000	13.6000	13.6000	+7.937%	1	268	+21.324%
2026-09-23	12.6000	12.6000	12.6000	12.6000	-8.029%	1	268	+30.952%
2026-09-22	14.2800	14.6000	13.5500	13.7000	-8.054%	5	269	+20.438%
2026-09-21	12.1000	14.9000	12.1000	14.9000	+22.634%	56	268	+10.738%
2026-09-18	12.0000	12.8500	11.9000	12.1500	+21.016%	29	239	+35.802%
2026-09-17	10.3500	10.4000	8.8000	10.0400	-4.472%	24	233	+64.343%
2026-09-16	10.1000	10.6500	9.2000	10.5100	+14.239%	33	210	+56.993%
2026-09-15	8.1000	9.2000	8.1000	9.2000	+5.747%	3	207	+79.348%
2026-09-14	9.0000	9.0000	8.7000	8.7000	+11.538%	2	204	+89.655%
2026-09-11	7.9000	7.9000	7.3600	7.8000	+23.810%	5	205	+111.538%
2026-09-10	4.5000	6.3000	4.5000	6.3000	+24.260%	9	206	+161.905%
2026-09-09	5.8000	5.8000	5.0700	5.0700	+15.227%	6	200	+225.444%
2026-09-08	5.8000	5.8000	4.4000	4.4000	-37.143%	2	198	+275.000%
2026-09-04	7.0000	7.0000	7.0000	7.0000	+1.449%	1	200	+135.714%
2026-09-03	7.2500	7.2500	6.9000	6.9000	-2.817%	3	200	+139.130%
2026-09-01	8.1000	8.3000	7.0000	7.1000	-13.939%	42	199	+132.394%
2026-08-31	8.2000	8.8000	8.2000	8.2500	+0.121%	9	189	+100.000%
2026-08-28	8.2000	8.2400	8.2000	8.2400	+3.000%	3	189	+100.243%
2026-08-27	8.0000	8.0000	8.0000	8.0000	-4.192%	2	188	+106.250%
2026-08-26	8.3500	8.3500	8.3500	8.3500	-1.765%	31	186	+97.605%
2026-08-25	8.5900	8.5900	8.5000	8.5000	-14.573%	7	166	+94.118%
2026-08-24	9.9500	9.9500	9.9500	9.9500	-14.957%	2	166	+65.829%
2026-08-21	8.3000	11.7000	8.3000	11.7000	+14.706%	9	166	+41.026%
2026-08-20	14.8000	14.8000	10.2000	10.2000	-41.379%	22	171	+61.765%
2026-08-19	17.0000	17.4000	17.0000	17.4000	+18.126%	7	165	-5.172%
2026-08-18	15.6700	16.8000	14.7300	14.7300	+8.150%	14	166	+12.016%
2026-08-17	15.9000	15.9000	13.6200	13.6200	-24.585%	18	167	+21.145%
2026-08-14	18.0000	18.0600	18.0000	18.0600	-2.378%	3	168	-8.638%
2026-08-13	18.1000	18.5000	18.1000	18.5000	-7.500%	4	171	-10.811%
2026-08-12	20.0000	20.0000	20.0000	20.0000	+4.712%	1	171	-17.500%
2026-08-11	17.9700	19.1100	17.9700	19.1000	+15.758%	5	171	-13.613%
2026-08-10	14.3900	16.5000	14.3500	16.5000	+24.060%	23	172	0.000%
2026-08-07	13.2000	13.3000	13.2000	13.3000	-2.920%	4	176	+24.060%
2026-08-06	12.8000	13.7000	12.8000	13.7000	+0.366%	2	178	+20.438%
2026-08-05	13.1000	13.6500	12.9500	13.6500	+7.480%	10	177	+20.879%
2026-08-04	12.5000	12.7000	12.0000	12.7000	+1.195%	8	180	+29.921%
2026-08-03	12.0000	13.2000	12.0000	12.5500	+54.938%	5	177	+31.474%
2026-07-30	7.8000	8.7000	7.8000	8.1000	-14.104%	43	178	+103.704%
2026-07-29	10.2000	10.2600	9.4300	9.4300	-20.756%	3	139	+74.973%
2026-07-28	13.2000	13.6000	11.9000	11.9000	+10.185%	9	139	+38.655%
2026-07-27	9.5500	11.0000	9.5500	10.8000	+74.194%	4	143	+52.778%
2026-07-24	6.2000	6.2000	6.2000	6.2000	-1.587%	1	141	+166.129%
2026-07-23	6.3000	6.9500	6.0500	6.3000	-14.052%	9	141	+161.905%
2026-07-22	10.0900	10.0900	7.1000	7.3300	-25.204%	13	144	+125.102%
2026-07-21	11.0000	11.0000	9.8000	9.8000	+0.102%	22	143	+68.367%
2026-07-20	9.6000	9.7900	9.6000	9.7900	+17.952%	2	137	+68.539%
2026-07-17	11.5000	11.5000	8.3000	8.3000	-70.567%	10	135	+98.795%
2026-07-16	27.1000	28.2000	25.7700	28.2000	+11.905%	5	133	-41.489%
2026-07-15	20.0000	25.2000	20.0000	25.2000	+24.752%	8	134	-34.524%
2026-07-14	20.0600	21.1900	18.8600	20.2000	-36.875%	7	129	-18.317%
2026-07-13	32.0000	32.0000	32.0000	32.0000	-6.158%	1	127	-48.438%
2026-07-08	34.2500	35.4300	34.1000	34.1000	-17.092%	7	127	-51.613%
2026-07-07	47.6900	47.6900	41.1300	41.1300	-8.192%	2	128	-59.883%
2026-07-06	44.8000	44.8000	44.8000	44.8000	+15.464%	1	127	-63.170%
2026-07-02	35.5000	38.8000	35.5000	38.8000	+43.173%	23	111	-57.474%
2026-06-30	27.1000	27.1000	27.1000	27.1000	-6.552%	1	111	-39.114%
2026-06-18	29.2100	29.2100	29.0000	29.0000	-14.706%	2	110	-43.103%
2026-06-17	34.0000	34.0000	34.0000	34.0000	-6.336%	1	110	-51.471%
2026-06-16	36.0000	37.5000	36.0000	36.3000	-0.055%	13	110	-54.545%
2026-06-15	36.3200	36.3200	36.3200	36.3200	-6.392%	3	108	-54.570%
2026-06-10	38.9000	38.9000	38.8000	38.8000	-7.817%	2	108	-57.474%
2026-06-09	41.0000	42.0900	39.0000	42.0900	+10.763%	5	106	-60.798%
2026-06-08	38.0000	38.0000	38.0000	38.0000	-5.707%	1	108	-56.579%
2026-06-05	41.0000	41.0000	40.3000	40.3000	+4.485%	2	108	-59.057%
2026-06-04	38.5700	38.5700	38.5700	38.5700	+28.567%	1	107	-57.221%
2026-06-03	30.9000	30.9000	30.0000	30.0000	-7.407%	5	107	-45.000%
2026-06-02	31.8000	32.7200	31.1000	32.4000	-21.435%	5	110	-49.074%
2026-05-28	38.8000	41.2400	38.8000	41.2400	+4.936%	2	107	-59.990%
2026-05-27	42.7000	42.7000	39.3000	39.3000	-17.263%	3	105	-58.015%
2026-05-26	46.6000	48.3000	46.6000	47.5000	+3.037%	23	106	-65.263%
2026-05-22	49.4000	49.4000	46.1000	46.1000	-8.893%	2	83	-64.208%
2026-05-21	48.0000	50.6000	48.0000	50.6000	-6.728%	3	82	-67.391%
2026-05-20	54.2500	54.2500	54.2500	54.2500	+11.626%	1	82	-69.585%
2026-05-18	50.6000	50.6000	48.6000	48.6000	+14.353%	2	81	-66.049%
2026-05-14	44.0000	44.0000	42.5000	42.5000	-8.405%	4	81	-61.176%
2026-05-13	46.4000	46.4000	46.4000	46.4000	+8.159%	1	76	-64.440%
2026-05-12	40.3000	42.9000	40.3000	42.9000	-16.047%	3	76	-61.538%
2026-05-08	51.1000	51.1000	51.1000	51.1000	-13.095%	1	76	-67.710%
2026-05-07	58.8000	58.8000	58.8000	58.8000	+2.725%	1	75	-71.939%
2026-05-05	57.2400	57.2400	57.2400	57.2400	+6.000%	10	75	-71.174%
2026-05-04	55.8600	55.8600	54.0000	54.0000	-9.244%	2	85	-69.444%
2026-05-01	59.5000	59.5000	59.5000	59.5000	+8.438%	3	84	-72.269%
2026-04-29	55.0000	55.2000	54.5000	54.8700	-21.378%	26	84	-69.929%
2026-04-17	69.7900	69.7900	69.7900	69.7900	+13.480%	1	63	-76.358%
2026-04-16	61.5000	61.5000	61.5000	61.5000	-0.646%	1	62	-73.171%
2026-04-07	61.6000	61.9000	61.3000	61.9000	-16.913%	5	62	-73.344%
2026-03-13	82.1000	82.1000	74.5000	74.5000	-11.108%	3	57	-77.852%
2026-03-11	83.8100	83.8100	83.8100	83.8100	-16.557%	1	59	-80.313%
2026-03-04	100.1400	100.9000	100.1400	100.4400	+5.504%	20	60	-83.572%
2026-02-10	95.0000	95.2000	95.0000	95.2000	+10.698%	2	53	-82.668%
2026-02-05	86.0000	86.0000	86.0000	86.0000	+6.819%	1	52	-80.814%
2026-02-04	75.5400	80.5100	75.5400	80.5100	-12.603%	6	53	-79.506%
2026-02-03	92.1200	92.1200	92.1200	92.1200	-9.062%	1	47	-82.089%
2026-01-29	101.3000	101.3000	101.3000	101.3000	-31.739%	9	48	-83.712%
2026-01-13	148.4000	148.4000	148.4000	148.4000	+5.932%	6	42	-88.881%
2025-12-11	140.0900	140.0900	140.0900	140.0900	-7.653%	1	38	-88.222%
2025-11-14	151.7000	151.7000	151.7000	151.7000	+11.791%	1	38	-89.123%
2025-10-29	137.2000	137.2000	135.7000	135.7000	-6.414%	2	38	-87.841%
2025-10-24	145.0000	145.0000	145.0000	145.0000	+7.407%	1	39	-88.621%
2025-10-23	135.0000	135.0000	135.0000	135.0000	+64.234%	1	40	-87.778%
2025-10-20	82.1000	82.2000	82.1000	82.2000	+12.295%	2	40	-79.927%
2025-10-17	72.0000	73.2000	72.0000	73.2000	+5.324%	3	39	-77.459%
2025-10-10	72.0000	72.0000	69.0000	69.5000	-2.661%	5	38	-76.259%
2025-10-08	71.4000	71.4000	71.4000	71.4000	+0.563%	2	36	-76.891%
2025-10-07	71.0000	71.0000	71.0000	71.0000	-12.346%	2	34	-76.761%
2025-10-03	75.4000	81.0000	75.4000	81.0000	+20.896%	2	34	-79.630%
2025-10-01	70.0000	70.0000	65.0000	67.0000	-7.840%	3	34	-75.373%
2025-09-30	72.5000	72.7000	72.5000	72.7000	+1.253%	3	32	-77.304%
2025-09-29	71.8000	71.8000	71.8000	71.8000	-1.509%	1	32	-77.019%
2025-09-26	70.5000	72.9000	70.5000	72.9000	+8.208%	2	33	-77.366%
2025-09-25	67.3700	67.3700	67.3700	67.3700	-9.570%	10	33	-75.508%
2025-09-24	76.1500	76.1500	74.5000	74.5000	-0.268%	11	33	-77.852%
2025-09-22	68.8000	74.7000	68.8000	74.7000	+10.667%	3	23	-77.912%
2025-09-19	68.4000	68.4000	67.5000	67.5000	+2.428%	11	24	-75.556%
2025-09-18	65.9000	65.9000	65.9000	65.9000	-2.443%	1	14	-74.962%
2025-09-15	72.4000	72.4000	67.5500	67.5500	-9.921%	2	14	-75.574%
2025-09-12	74.9900	74.9900	74.9900	74.9900	-6.145%	1	12	-77.997%
2025-09-11	79.9000	79.9000	79.9000	79.9000	+2.699%	1	13	-79.349%
2025-09-10	77.8000	77.8000	77.8000	77.8000	+5.363%	1	14	-78.792%
2025-09-03	73.8400	73.8400	73.8400	73.8400	-18.589%	2	13	-77.654%
2025-08-21	92.4000	92.4000	90.7000	90.7000	-23.038%	4	14	-81.808%
2025-07-23	117.8500	117.8500	117.8500	117.8500	-9.346%	1	11	-85.999%
2025-06-17	130.0000	130.0000	130.0000	130.0000	-14.078%	3	12	-87.308%
2025-05-06	151.3000	151.3000	151.3000	151.3000	+39.963%	3	9	-89.095%
2025-04-21	108.0000	108.1000	108.0000	108.1000	-19.479%	2	6	-84.736%
2025-04-02	134.2500	134.2500	134.2500	134.2500	+13.425%	1	6	-87.709%
2025-03-14	118.3600	118.3600	118.3600	118.3600	-36.608%	2	6	-86.059%
2025-02-27	186.7100	186.7100	186.7100	186.7100	+27.456%	3	5	-91.163%
2024-10-18	146.4900	146.4900	146.4900	146.4900	+48.872%	2	2	-88.736%
2024-07-29	98.4000	98.4000	98.4000	98.4000	+0.255%	1	2	-83.232%
2024-07-26	98.1500	98.1500	98.1500	98.1500	-5.261%	2	2	-83.189%
2024-07-19	103.6000	103.6000	103.6000	103.6000	+1.768%	2	1	-84.073%
2024-07-11	101.8000	101.8000	101.8000	101.8000	0.000%	1	1	-83.792%