Dark

ISRG20261218C480
ISRG Dec 18 2026 480.00 Call (ISRG261218C00480000)
option OPRA

EOD

Sep 28, 2026

10.10+20.238%(+1.70)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	9.3000	10.1200	9.3000	10.1000	+20.238%	24	986	0.000%
2026-09-25	8.4000	8.4000	8.4000	8.4000	+12.000%	2	965	+20.238%
2026-09-24	7.5000	7.5000	7.5000	7.5000	-0.925%	1	964	+34.667%
2026-09-23	7.5700	7.5700	7.5700	7.5700	-2.949%	1	964	+33.421%
2026-09-22	8.1500	8.1500	7.7700	7.8000	+12.230%	15	964	+29.487%
2026-09-18	7.1000	7.1000	6.9500	6.9500	+15.833%	2	955	+45.324%
2026-09-16	5.4800	6.0000	4.6000	6.0000	+13.208%	7	954	+68.333%
2026-09-15	5.3000	5.3000	5.3000	5.3000	+3.314%	1	951	+90.566%
2026-09-14	4.8000	5.1300	4.8000	5.1300	+26.667%	2	951	+96.881%
2026-09-11	4.9300	4.9300	4.0500	4.0500	+19.822%	3	951	+149.383%
2026-09-10	3.4000	3.4000	3.3000	3.3800	+22.909%	5	950	+198.817%
2026-09-09	2.7500	2.7500	2.7500	2.7500	0.000%	1	950	+267.273%
2026-09-08	2.7500	2.7500	2.7500	2.7500	-23.611%	1	950	+267.273%
2026-09-04	3.6000	3.6000	3.6000	3.6000	-13.669%	1	949	+180.556%
2026-09-03	4.1700	4.1700	4.1700	4.1700	-13.125%	1	949	+142.206%
2026-09-02	5.0000	5.0000	4.8000	4.8000	-2.041%	2	949	+110.417%
2026-09-01	4.9000	4.9000	4.9000	4.9000	+5.376%	1	948	+106.122%
2026-08-27	4.6500	4.6500	4.6500	4.6500	-11.429%	1	947	+117.204%
2026-08-25	5.2500	5.2500	5.2500	5.2500	-4.545%	1	948	+92.381%
2026-08-24	6.7000	6.7000	5.5000	5.5000	-23.611%	4	948	+83.636%
2026-08-21	7.2000	7.2000	7.2000	7.2000	-26.531%	3	949	+40.278%
2026-08-18	9.9000	9.9000	9.8000	9.8000	-9.594%	2	946	+3.061%
2026-08-14	10.2700	10.8400	10.2700	10.8400	-6.552%	2	946	-6.827%
2026-08-13	11.5000	11.6000	11.5000	11.6000	-0.855%	2	947	-12.931%
2026-08-11	12.7000	12.7000	11.7000	11.7000	+11.429%	9	947	-13.675%
2026-08-10	9.7600	10.5000	9.7600	10.5000	+32.409%	12	952	-3.810%
2026-08-07	7.9300	7.9300	7.9300	7.9300	-4.111%	1	954	+27.364%
2026-08-06	8.5000	8.5000	8.2700	8.2700	+27.231%	2	955	+22.128%
2026-08-03	6.5000	6.5000	6.5000	6.5000	+4.839%	1	956	+55.385%
2026-07-29	6.2000	6.2000	6.2000	6.2000	-8.824%	1	957	+62.903%
2026-07-27	5.6000	6.8000	5.6000	6.8000	+58.140%	2	956	+48.529%
2026-07-23	3.8100	4.6000	3.8100	4.3000	-8.511%	3	954	+134.884%
2026-07-22	5.5000	5.5000	4.5000	4.7000	-31.983%	12	954	+114.894%
2026-07-21	6.9100	6.9100	6.9100	6.9100	+6.308%	1	953	+46.165%
2026-07-20	6.5000	6.5000	6.5000	6.5000	+8.333%	1	952	+55.385%
2026-07-17	5.1000	6.1000	5.1000	6.0000	-66.480%	2,502	4,702	+68.333%
2026-07-16	17.9000	17.9000	17.9000	17.9000	+12.649%	1	1,827	-43.575%
2026-07-15	15.4500	15.9000	15.4500	15.8900	+17.704%	3	1,828	-36.438%
2026-07-14	14.3100	14.3100	13.5000	13.5000	-35.407%	5	1,827	-25.185%
2026-07-10	20.9000	20.9000	20.9000	20.9000	-41.127%	1	1,824	-51.675%
2026-07-07	34.2000	35.5000	34.2000	35.5000	+5.373%	11	1,823	-71.549%
2026-07-06	27.9000	33.6900	27.9000	33.6900	+20.321%	6	1,834	-70.021%
2026-07-02	22.0500	28.0000	21.0000	28.0000	+35.922%	44	1,836	-63.929%
2026-07-01	20.5400	20.6000	20.5400	20.6000	+8.421%	2	1,836	-50.971%
2026-06-30	19.0300	19.0300	19.0000	19.0000	-15.179%	2	1,834	-46.842%
2026-06-29	22.4000	22.4000	22.4000	22.4000	+12.000%	1	1,833	-54.911%
2026-06-26	20.0000	20.0000	20.0000	20.0000	+5.263%	5	1,834	-49.500%
2026-06-25	19.0000	19.0000	19.0000	19.0000	-1.401%	1	1,829	-46.842%
2026-06-23	22.0000	22.0000	19.2700	19.2700	-3.650%	9	1,830	-47.587%
2026-06-22	20.6700	20.6700	20.0000	20.0000	-5.660%	12	1,839	-49.500%
2026-06-17	24.4300	24.6000	21.2000	21.2000	-20.301%	1,255	1,827	-52.358%
2026-06-16	27.0000	27.0000	26.5600	26.6000	+5.976%	12	1,827	-62.030%
2026-06-15	25.0800	25.2100	25.0300	25.1000	-13.448%	22	1,823	-59.761%
2026-06-10	29.0000	29.0000	29.0000	29.0000	+0.173%	2	1,823	-65.172%
2026-06-08	28.9500	28.9500	28.9500	28.9500	-6.613%	1	1,821	-65.112%
2026-06-05	32.7000	32.7000	31.0000	31.0000	+11.792%	2	1,820	-67.419%
2026-06-04	27.7300	27.7300	27.7300	27.7300	+13.184%	3	1,822	-63.577%
2026-06-03	22.5700	24.5000	22.5700	24.5000	+4.255%	2	1,822	-58.776%
2026-06-02	24.0000	24.0000	23.5000	23.5000	-12.963%	2	1,821	-57.021%
2026-06-01	30.0000	30.0000	27.0000	27.0000	-15.094%	6	1,819	-62.593%
2026-05-29	29.6400	31.8000	29.5500	31.8000	+0.379%	5	1,815	-68.239%
2026-05-28	30.0000	31.7100	30.0000	31.6800	+6.309%	305	1,818	-68.119%
2026-05-27	32.2000	33.8000	29.8000	29.8000	-19.022%	259	1,521	-66.107%
2026-05-26	36.4000	36.8000	36.0000	36.8000	+2.679%	14	1,274	-72.554%
2026-05-22	35.4500	35.8400	35.4000	35.8400	-3.396%	18	1,265	-71.819%
2026-05-21	37.4500	37.4500	34.9500	37.1000	-9.512%	16	1,268	-72.776%
2026-05-20	40.1700	41.5200	40.1700	41.0000	+6.494%	6	1,268	-75.366%
2026-05-19	39.0000	39.0000	37.0000	38.5000	+9.065%	42	1,247	-73.766%
2026-05-18	29.8000	35.3000	29.8000	35.3000	+22.997%	5	1,247	-71.388%
2026-05-15	32.0000	32.0000	28.5000	28.7000	-8.599%	11	1,247	-64.808%
2026-05-14	33.4100	33.4100	30.8000	31.4000	-5.960%	11	1,239	-67.834%
2026-05-13	31.0000	35.6000	31.0000	33.3900	+2.266%	11	1,241	-69.751%
2026-05-12	29.5000	34.0000	28.0000	32.6500	+16.607%	19	1,241	-69.066%
2026-05-11	37.9000	37.9000	26.6000	28.0000	-28.389%	1,410	1,241	-63.929%
2026-05-08	39.8000	39.8000	37.8000	39.1000	-2.736%	10	85	-74.169%
2026-05-04	44.0000	44.0000	40.2000	40.2000	-2.475%	2	79	-74.876%
2026-04-29	41.2200	41.2200	41.2200	41.2200	-27.557%	20	78	-75.497%
2026-04-27	56.9000	56.9000	56.9000	56.9000	0.000%	5	58	-82.250%
2026-04-24	56.5000	56.9000	56.5000	56.9000	-2.401%	2	59	-82.250%
2026-04-23	58.3000	58.3000	58.3000	58.3000	-6.119%	1	58	-82.676%
2026-04-22	59.5000	65.0000	59.5000	62.1000	+21.765%	7	58	-83.736%
2026-04-16	51.0000	51.0000	51.0000	51.0000	-1.124%	1	51	-80.196%
2026-03-27	51.5800	51.5800	51.5800	51.5800	-17.141%	1	50	-80.419%
2026-03-26	62.2500	62.2500	62.2500	62.2500	-2.734%	1	51	-83.775%
2026-03-24	64.0000	64.0000	64.0000	64.0000	-5.213%	3	50	-84.219%
2026-03-19	67.6600	67.6600	67.5200	67.5200	-6.092%	3	47	-85.041%
2026-02-23	71.6000	71.9000	71.6000	71.9000	-3.087%	4	48	-85.953%
2026-02-13	74.1900	74.1900	74.1900	74.1900	+12.069%	2	45	-86.386%
2026-02-12	66.2000	66.2000	66.2000	66.2000	+4.433%	2	45	-84.743%
2026-02-04	63.3900	63.3900	63.3900	63.3900	-7.595%	3	43	-84.067%
2026-02-03	67.8000	68.6000	67.8000	68.6000	-44.091%	2	42	-85.277%
2025-12-16	122.7000	122.7000	122.7000	122.7000	-10.287%	1	41	-91.769%
2025-11-24	136.2000	136.7700	136.2000	136.7700	+4.805%	6	42	-92.615%
2025-11-14	130.5000	130.5000	130.5000	130.5000	-11.345%	2	44	-92.261%
2025-11-11	147.2000	147.2000	147.2000	147.2000	+9.565%	3	44	-93.139%
2025-11-07	134.0000	134.3500	134.0000	134.3500	+16.785%	2	44	-92.482%
2025-10-30	115.0400	115.0400	115.0400	115.0400	-3.328%	3	45	-91.220%
2025-10-29	119.0000	119.0000	119.0000	119.0000	-4.800%	1	47	-91.513%
2025-10-27	125.0000	125.0000	125.0000	125.0000	-1.497%	3	51	-91.920%
2025-10-23	122.0000	126.9000	122.0000	126.9000	+75.884%	10	51	-92.041%
2025-10-21	72.1500	72.1500	72.1500	72.1500	+7.815%	2	50	-86.001%
2025-10-20	66.9200	66.9200	66.9200	66.9200	+13.810%	2	49	-84.907%
2025-10-17	58.8000	58.8000	58.8000	58.8000	+5.113%	1	47	-82.823%
2025-10-14	52.7000	56.5000	52.7000	55.9400	-13.271%	3	46	-81.945%
2025-10-06	64.5000	64.5000	64.5000	64.5000	+24.038%	3	45	-84.341%
2025-09-17	52.0000	52.0000	52.0000	52.0000	-28.365%	1	43	-80.577%
2025-08-28	72.5900	72.5900	72.5900	72.5900	-3.981%	5	44	-86.086%
2025-08-21	75.5000	75.6000	75.5000	75.6000	-0.435%	28	44	-86.640%
2025-08-07	75.9300	75.9300	75.9300	75.9300	-3.581%	3	30	-86.698%
2025-08-06	78.7500	78.7500	78.7500	78.7500	-3.963%	5	28	-87.175%
2025-08-01	81.3000	82.0000	81.3000	82.0000	-15.202%	4	23	-87.683%
2025-07-30	96.9000	96.9000	96.7000	96.7000	+3.092%	2	20	-89.555%
2025-07-28	93.8000	93.8000	93.8000	93.8000	-12.671%	2	20	-89.232%
2025-06-23	107.4100	107.4100	107.4100	107.4100	-24.359%	7	22	-90.597%
2025-05-22	141.7000	142.1000	141.6000	142.0000	-5.459%	4	18	-92.887%
2025-05-20	150.3000	150.3000	150.2000	150.2000	+13.616%	2	17	-93.276%
2025-05-06	132.2000	132.2000	132.2000	132.2000	-2.794%	5	16	-92.360%
2025-05-05	136.0000	136.0000	136.0000	136.0000	-6.894%	1	16	-92.574%
2024-12-13	145.9500	146.0700	145.9500	146.0700	+2.161%	12	15	-93.086%
2024-12-03	142.9800	142.9800	142.9800	142.9800	-1.934%	1	21	-92.936%
2024-11-20	146.2000	146.2000	145.8000	145.8000	+3.536%	5	22	-93.073%
2024-11-12	140.7400	140.8200	140.7400	140.8200	-1.827%	2	24	-92.828%
2024-11-11	143.4400	143.4400	143.4400	143.4400	-1.436%	1	25	-92.959%
2024-11-08	143.7100	145.5300	143.7100	145.5300	+21.275%	6	26	-93.060%
2024-10-31	120.0000	120.0000	120.0000	120.0000	0.000%	1	27	-91.583%
2024-10-18	120.0000	120.0000	120.0000	120.0000	+15.385%	2	28	-91.583%
2024-10-15	107.9700	108.0000	104.0000	104.0000	+0.971%	7	28	-90.288%
2024-09-27	103.0000	103.0000	103.0000	103.0000	-2.830%	2	21	-90.194%
2024-09-26	106.0000	106.0000	106.0000	106.0000	-1.110%	4	22	-90.472%
2024-09-19	107.1900	107.1900	107.1900	107.1900	-1.561%	1	18	-90.577%
2024-09-17	106.2000	108.8900	106.2000	108.8900	-1.305%	11	18	-90.725%
2024-09-13	111.3000	111.3000	110.3300	110.3300	+4.777%	4	24	-90.846%
2024-09-04	105.3000	105.3000	105.3000	105.3000	-2.428%	1	24	-90.408%
2024-08-20	107.9200	107.9200	107.9200	107.9200	+2.928%	3	24	-90.641%
2024-08-19	104.8500	104.8500	104.8500	104.8500	+10.485%	10	21	-90.367%
2024-08-08	94.9000	94.9000	94.9000	94.9000	+6.212%	1	13	-89.357%
2024-08-06	89.3500	89.3500	89.3500	89.3500	+11.967%	1	13	-88.696%
2024-07-15	80.0000	80.0000	79.8000	79.8000	-5.226%	8	13	-87.343%
2024-07-10	84.2000	84.2000	84.2000	84.2000	-4.220%	1	5	-88.005%
2024-06-27	87.8700	87.9100	87.8700	87.9100	+9.888%	2	4	-88.511%
2024-06-18	80.0000	80.0000	80.0000	80.0000	+5.680%	1	1	-87.375%
2024-06-13	75.7000	75.7000	75.7000	75.7000	0.000%	1	1	-86.658%