Dark

ISRG20261218C560
ISRG Dec 18 2026 560.00 Call (ISRG261218C00560000)
option OPRA

EOD

Jul 30, 2026

1.95+2.632%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.0500	2.0500	1.9500	1.9500	+2.632%	2	361	0.000%
2026-07-29	1.9000	1.9000	1.9000	1.9000	-2.564%	4	363	+2.632%
2026-07-27	1.9500	1.9500	1.9500	1.9500	+25.000%	2	363	0.000%
2026-07-24	1.9000	1.9000	1.5500	1.5600	-7.143%	12	361	+25.000%
2026-07-22	1.6500	1.7500	1.6500	1.6800	-16.000%	15	368	+16.071%
2026-07-21	2.3000	2.3000	2.0000	2.0000	+11.111%	7	366	-2.500%
2026-07-20	1.8000	1.8000	1.8000	1.8000	-7.692%	2	363	+8.333%
2026-07-17	3.3100	5.0000	1.9500	1.9500	-72.535%	11	363	0.000%
2026-07-16	7.1000	7.1000	7.1000	7.1000	+45.492%	1	373	-72.535%
2026-07-14	4.8800	4.8800	4.8800	4.8800	-39.975%	2	374	-60.041%
2026-07-13	8.1300	8.1300	8.1300	8.1300	-18.044%	1	374	-76.015%
2026-07-08	9.9200	9.9200	9.9200	9.9200	-33.867%	1	374	-80.343%
2026-07-07	15.0000	15.0000	15.0000	15.0000	+13.464%	2	374	-87.000%
2026-07-06	11.3500	13.2200	11.3500	13.2200	+57.381%	3	374	-85.250%
2026-07-02	8.1000	8.4000	8.1000	8.4000	+25.373%	6	377	-76.786%
2026-07-01	6.7000	6.7000	6.7000	6.7000	-22.989%	1	377	-70.896%
2026-06-29	8.7000	8.7000	8.7000	8.7000	+16.000%	1	378	-77.586%
2026-06-26	7.5000	7.5000	7.5000	7.5000	-1.316%	1	377	-74.000%
2026-06-22	7.6000	7.6000	7.6000	7.6000	-13.636%	1	376	-74.342%
2026-06-18	8.4000	8.8000	8.4000	8.8000	-9.465%	2	380	-77.841%
2026-06-17	10.1000	10.2000	9.7200	9.7200	-13.214%	5	380	-79.938%
2026-06-16	11.2000	11.2000	11.2000	11.2000	-1.582%	6	380	-82.589%
2026-06-10	12.4000	12.4000	11.3800	11.3800	-18.946%	9	384	-82.865%
2026-06-09	14.0400	14.0400	14.0400	14.0400	+13.226%	1	379	-86.111%
2026-06-08	13.1000	13.1000	12.1000	12.4000	+1.639%	9	378	-84.274%
2026-06-04	13.8000	13.8000	12.2000	12.2000	+26.556%	5	378	-84.016%
2026-06-02	11.7300	11.7300	9.6400	9.6400	-18.236%	10	379	-79.772%
2026-06-01	11.7900	11.7900	11.7900	11.7900	-10.000%	4	384	-83.461%
2026-05-29	13.1000	13.1000	13.1000	13.1000	0.000%	1	388	-85.115%
2026-05-28	13.8700	13.8700	13.1000	13.1000	-5.755%	259	387	-85.115%
2026-05-27	13.8000	13.9000	13.8000	13.9000	-9.328%	4	138	-85.971%
2026-05-26	15.3300	15.3300	15.3300	15.3300	-3.585%	1	137	-87.280%
2026-05-21	15.7000	15.9000	15.7000	15.9000	-6.471%	14	137	-87.736%
2026-05-20	17.0000	17.0000	17.0000	17.0000	+4.938%	1	137	-88.529%
2026-05-19	16.6000	16.6000	16.2000	16.2000	+23.664%	2	143	-87.963%
2026-05-18	13.1000	13.1000	13.1000	13.1000	+6.504%	1	143	-85.115%
2026-05-15	12.8000	13.2000	12.3000	12.3000	-11.511%	7	143	-84.146%
2026-05-14	13.9000	13.9000	13.9000	13.9000	+0.725%	1	141	-85.971%
2026-05-12	12.5000	14.0000	12.5000	13.8000	+21.053%	23	141	-85.870%
2026-05-11	10.6700	11.4000	10.6600	11.4000	-35.955%	7	141	-82.895%
2026-05-07	18.0800	18.0800	17.8000	17.8000	+14.839%	6	138	-89.045%
2026-05-06	15.5000	15.5000	15.5000	15.5000	-19.018%	1	134	-87.419%
2026-05-04	19.1400	19.1400	19.1400	19.1400	+7.227%	1	134	-89.812%
2026-04-30	17.8500	17.8500	17.8500	17.8500	+5.124%	1	134	-89.076%
2026-04-29	17.3000	17.3000	16.9800	16.9800	-21.389%	2	134	-88.516%
2026-04-28	21.6000	21.6000	21.6000	21.6000	-11.548%	1	133	-90.972%
2026-04-24	24.4200	24.4200	24.4200	24.4200	-20.456%	1	134	-92.015%
2026-04-22	28.6200	30.7000	28.6200	30.7000	+37.054%	2	135	-93.648%
2026-04-21	23.4000	24.6000	22.4000	22.4000	-10.292%	3	136	-91.295%
2026-04-14	24.9700	24.9700	24.9700	24.9700	+28.711%	1	134	-92.191%
2026-04-13	19.4000	19.4000	19.4000	19.4000	-0.513%	3	135	-89.948%
2026-04-10	19.6000	19.6000	19.5000	19.5000	-12.123%	2	132	-90.000%
2026-04-09	22.3100	22.3100	21.5800	22.1900	-8.306%	16	129	-91.212%
2026-04-08	24.2000	24.2000	24.2000	24.2000	+9.950%	1	117	-91.942%
2026-04-06	21.6800	22.2300	21.4500	22.0100	-9.795%	20	114	-91.140%
2026-04-02	25.1000	25.1000	24.4000	24.4000	+5.263%	2	103	-92.008%
2026-03-30	23.4000	23.4000	23.1800	23.1800	-3.817%	24	103	-91.588%
2026-03-27	24.1000	24.1000	24.1000	24.1000	-25.960%	11	123	-91.909%
2026-03-20	32.8000	32.8000	32.5500	32.5500	+1.719%	3	126	-94.009%
2026-03-13	32.0000	32.0000	32.0000	32.0000	-25.234%	2	129	-93.906%
2026-02-19	42.9000	42.9000	42.8000	42.8000	+10.480%	3	129	-95.444%
2026-02-17	38.7400	38.7400	38.7400	38.7400	-5.742%	1	130	-94.966%
2026-02-13	41.1000	41.1000	41.1000	41.1000	+5.385%	1	128	-95.255%
2026-02-12	39.0000	39.0000	39.0000	39.0000	-9.302%	1	128	-95.000%
2026-02-10	43.0000	43.0000	43.0000	43.0000	+11.399%	1	129	-95.465%
2026-02-06	38.6000	38.6000	38.6000	38.6000	+7.401%	2	128	-94.948%
2026-02-04	36.1600	36.1600	35.9400	35.9400	+0.644%	6	126	-94.574%
2026-02-03	35.7100	35.7100	35.7100	35.7100	-21.344%	2	120	-94.539%
2026-02-02	45.4000	45.4000	45.4000	45.4000	-2.575%	2	120	-95.705%
2026-01-30	46.6000	46.6000	46.6000	46.6000	-3.320%	2	120	-95.815%
2026-01-29	48.2000	48.2000	48.2000	48.2000	-14.082%	1	120	-95.954%
2026-01-28	56.0000	56.1000	56.0000	56.1000	-0.708%	5	121	-96.524%
2026-01-27	56.5000	56.5000	56.5000	56.5000	-5.042%	3	123	-96.549%
2026-01-26	58.1000	59.5000	58.1000	59.5000	-2.936%	4	123	-96.723%
2026-01-22	60.8000	61.3000	60.8000	61.3000	+4.110%	2	122	-96.819%
2026-01-21	59.2000	59.2000	58.8800	58.8800	-6.391%	4	121	-96.688%
2026-01-20	62.9000	62.9000	62.9000	62.9000	-3.231%	4	119	-96.900%
2026-01-16	65.0000	65.0000	65.0000	65.0000	-9.584%	1	117	-97.000%
2026-01-15	71.8900	71.8900	71.8900	71.8900	+4.491%	1	117	-97.288%
2026-01-14	68.8300	68.8300	68.8000	68.8000	-21.506%	2	117	-97.166%
2026-01-12	87.6500	87.6500	87.6500	87.6500	-10.834%	1	117	-97.775%
2026-01-08	98.3000	98.3000	98.3000	98.3000	-4.563%	1	118	-98.016%
2026-01-06	103.0000	103.0000	103.0000	103.0000	+21.176%	1	118	-98.107%
2026-01-05	85.0000	85.0000	85.0000	85.0000	-4.494%	1	129	-97.706%
2025-12-31	89.0000	89.0000	89.0000	89.0000	-1.874%	10	129	-97.809%
2025-12-19	90.0200	90.7000	90.0200	90.7000	+26.200%	20	129	-97.850%
2025-12-12	76.1000	76.6400	71.8700	71.8700	-3.009%	22	133	-97.287%
2025-12-11	75.9000	75.9000	74.1000	74.1000	-8.178%	2	124	-97.368%
2025-12-10	80.7000	80.7000	80.7000	80.7000	-8.431%	1	124	-97.584%
2025-12-09	88.1300	88.1300	88.1300	88.1300	-3.588%	11	124	-97.787%
2025-12-08	92.5500	92.5500	91.4100	91.4100	+2.191%	11	135	-97.867%
2025-12-02	89.4500	89.4500	89.4500	89.4500	-3.381%	1	134	-97.820%
2025-12-01	96.8000	96.8000	92.5800	92.5800	-1.374%	50	134	-97.894%
2025-11-28	93.2700	94.0000	93.2700	93.8700	-9.740%	25	139	-97.923%
2025-11-26	104.0000	104.0000	104.0000	104.0000	+6.963%	1	152	-98.125%
2025-11-25	97.2300	97.2300	97.2300	97.2300	+2.780%	1	152	-97.994%
2025-11-24	94.4100	94.6000	94.4100	94.6000	+5.310%	2	152	-97.939%
2025-11-21	85.1300	90.0000	85.1300	89.8300	+12.288%	25	153	-97.829%
2025-11-17	81.7400	81.7400	80.0000	80.0000	-6.977%	8	173	-97.563%
2025-11-14	87.4700	87.5000	85.0000	86.0000	-10.955%	6	180	-97.733%
2025-11-12	100.0000	100.0000	96.5800	96.5800	+3.107%	3	180	-97.981%
2025-11-10	91.5000	93.6700	91.5000	93.6700	+4.310%	2	180	-97.918%
2025-11-07	90.3000	90.3000	89.8000	89.8000	+15.871%	7	180	-97.829%
2025-11-06	78.9700	82.9000	77.5000	77.5000	-4.333%	82	173	-97.484%
2025-11-05	73.7800	84.7000	73.7800	81.0100	+13.826%	51	91	-97.593%
2025-11-04	71.1700	71.1700	71.1700	71.1700	+0.070%	10	99	-97.260%
2025-11-03	71.1200	71.1200	71.1200	71.1200	-0.947%	1	95	-97.258%
2025-10-31	71.9000	71.9000	71.7000	71.8000	+1.628%	11	95	-97.284%
2025-10-30	70.6500	70.6500	70.6500	70.6500	-5.040%	1	91	-97.240%
2025-10-29	75.9500	75.9500	74.4000	74.4000	-6.568%	3	90	-97.379%
2025-10-27	75.2500	79.6300	75.2500	79.6300	-2.414%	5	86	-97.551%
2025-10-24	78.4200	82.0100	78.4200	81.6000	-1.091%	53	86	-97.610%
2025-10-23	74.7000	84.0000	74.7000	82.5000	+121.180%	68	126	-97.636%
2025-10-20	37.3000	37.3000	37.3000	37.3000	+14.067%	4	66	-94.772%
2025-10-17	32.7000	32.7000	32.7000	32.7000	+12.992%	1	62	-94.037%
2025-10-14	28.9400	28.9400	28.9400	28.9400	-13.689%	5	62	-93.262%
2025-10-09	33.5300	33.5300	33.5300	33.5300	-1.382%	1	57	-94.184%
2025-10-08	34.0000	34.0000	34.0000	34.0000	+0.295%	1	56	-94.265%
2025-10-03	33.9000	33.9000	33.9000	33.9000	+15.110%	2	55	-94.248%
2025-09-25	30.0000	30.0000	29.4500	29.4500	-15.374%	2	55	-93.379%
2025-09-10	34.8000	34.8000	34.8000	34.8000	+23.623%	9	55	-94.397%
2025-09-03	28.1500	28.1500	28.1500	28.1500	-32.169%	1	57	-93.073%
2025-08-14	41.5000	41.5000	41.5000	41.5000	+3.880%	1	56	-95.301%
2025-08-07	39.9500	39.9500	39.9500	39.9500	-29.541%	1	56	-95.119%
2025-07-25	56.7000	56.7000	56.7000	56.7000	-27.890%	1	56	-96.561%
2025-06-16	75.9000	78.6300	75.9000	78.6300	+5.870%	10	57	-97.520%
2025-06-13	69.3400	77.6000	68.0200	74.2700	-1.237%	50	57	-97.374%
2025-06-12	78.6700	78.6700	75.2000	75.2000	-10.188%	7	39	-97.407%
2025-06-10	83.7300	83.7300	83.7300	83.7300	+0.203%	5	39	-97.671%
2025-06-09	83.5600	83.5600	83.5600	83.5600	-18.905%	1	39	-97.666%
2025-06-06	103.0400	103.0400	103.0400	103.0400	+2.834%	2	39	-98.108%
2025-06-03	100.2000	100.2000	100.2000	100.2000	-1.271%	2	39	-98.054%
2025-05-30	101.4900	101.4900	101.4900	101.4900	+5.280%	2	38	-98.079%
2025-05-22	96.5000	96.5000	96.4000	96.4000	-5.053%	2	38	-97.977%
2025-05-20	101.5300	101.5300	101.5300	101.5300	-4.496%	1	37	-98.079%
2025-05-16	107.3000	107.3000	106.3100	106.3100	-0.515%	4	36	-98.166%
2025-05-14	106.8600	106.8600	106.8600	106.8600	+1.270%	1	36	-98.175%
2025-05-12	105.3000	107.1000	105.2000	105.5200	+34.626%	24	35	-98.152%
2025-04-30	78.3800	78.3800	78.3800	78.3800	+19.119%	6	41	-97.512%
2025-04-22	66.6500	66.6500	65.8000	65.8000	+6.645%	2	41	-97.036%
2025-04-21	60.6900	61.7000	60.0500	61.7000	-8.061%	14	39	-96.840%
2025-04-10	79.8400	79.8400	67.1100	67.1100	-9.919%	2	32	-97.094%
2025-04-03	73.9000	74.5000	73.9000	74.5000	-9.069%	2	32	-97.383%
2025-03-07	84.1000	84.1000	81.7000	81.9300	-21.448%	22	31	-97.620%
2025-03-06	104.3000	104.3000	104.3000	104.3000	-11.909%	1	26	-98.130%
2025-03-05	118.4000	118.4000	118.4000	118.4000	-8.571%	1	26	-98.353%
2025-02-26	129.5000	129.5000	129.5000	129.5000	-13.690%	1	25	-98.494%
2025-01-23	149.9800	150.0400	149.9800	150.0400	+15.772%	2	25	-98.700%
2025-01-16	129.6000	129.6000	129.6000	129.6000	-0.537%	1	26	-98.495%
2025-01-15	130.3000	130.3000	130.3000	130.3000	+24.095%	1	25	-98.503%
2025-01-14	105.0000	105.0000	105.0000	105.0000	+11.583%	1	25	-98.143%
2024-12-27	95.7700	95.8000	94.1000	94.1000	-11.809%	20	25	-97.928%
2024-12-06	106.7000	106.7000	106.7000	106.7000	+6.700%	2	25	-98.172%
2024-11-27	100.0000	100.0000	100.0000	100.0000	-6.367%	8	16	-98.050%
2024-11-21	106.8000	106.8000	106.8000	106.8000	+4.094%	1	16	-98.174%
2024-11-20	103.2000	103.2000	102.6000	102.6000	+2.621%	2	16	-98.099%
2024-11-15	99.7800	99.9800	99.7800	99.9800	+53.815%	4	17	-98.050%
2024-10-16	65.0000	65.0000	65.0000	65.0000	-7.801%	4	16	-97.000%
2024-10-08	70.5000	70.5000	70.5000	70.5000	+36.285%	4	16	-97.234%
2024-08-05	51.7300	51.7300	51.7300	51.7300	-9.262%	11	12	-96.230%
2024-08-01	57.0100	57.0100	57.0100	57.0100	-7.391%	1	1	-96.580%
2024-07-23	61.5600	61.5600	61.5600	61.5600	+27.824%	1	2	-96.832%
2024-06-06	48.1600	48.1600	48.1600	48.1600	-0.701%	1	1	-95.951%
2024-06-05	48.5000	48.5000	48.5000	48.5000	0.000%	1	1	-95.979%