Dark

ISRG20261218C600
ISRG Dec 18 2026 600.00 Call (ISRG261218C00600000)
option OPRA

EOD

Sep 28, 2026

0.8000-1.235%(-0.0100)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.8000	0.9000	0.8000	0.8000	-1.235%	13	565	0.000%
2026-09-25	0.7300	0.8100	0.7300	0.8100	-4.706%	3	564	-1.235%
2026-09-22	0.8500	0.8500	0.8500	0.8500	+34.921%	4	567	-5.882%
2026-09-03	0.6300	0.6300	0.6300	0.6300	-11.268%	1	567	+26.984%
2026-08-28	0.7100	0.7100	0.7100	0.7100	+18.333%	2	568	+12.676%
2026-08-27	0.6000	0.6000	0.6000	0.6000	-7.692%	1	568	+33.333%
2026-08-26	0.6500	0.6500	0.6500	0.6500	-13.333%	13	567	+23.077%
2026-08-24	0.7500	0.7500	0.7500	0.7500	-1.316%	10	554	+6.667%
2026-08-20	1.1500	1.1500	0.7500	0.7600	-38.211%	4	544	+5.263%
2026-08-19	1.2300	1.2300	1.2300	1.2300	-12.143%	1	541	-34.959%
2026-08-04	1.3000	1.4000	1.3000	1.4000	+4.478%	22	541	-42.857%
2026-07-30	1.3400	1.3400	1.3400	1.3400	+8.065%	1	541	-40.299%
2026-07-29	1.2300	1.2400	1.2300	1.2400	-30.337%	6	541	-35.484%
2026-07-27	0.5900	1.7800	0.5900	1.7800	+78.000%	26	535	-55.056%
2026-07-24	1.0500	1.1000	0.9800	1.0000	+33.333%	7	535	-20.000%
2026-07-23	0.9900	1.3000	0.7500	0.7500	-46.429%	37	539	+6.667%
2026-07-22	1.3500	1.5200	1.3500	1.4000	+3.704%	12	535	-42.857%
2026-07-21	1.3500	1.3500	1.3500	1.3500	+12.500%	1	525	-40.741%
2026-07-20	1.3500	1.3500	0.9700	1.2000	-20.000%	45	526	-33.333%
2026-07-17	2.5100	2.5100	1.5000	1.5000	-58.101%	3	505	-46.667%
2026-07-16	4.3000	4.5000	3.5800	3.5800	+9.480%	23	505	-77.654%
2026-07-15	2.7000	3.5000	2.7000	3.2700	+15.548%	4	513	-75.535%
2026-07-14	3.0000	3.0000	2.6800	2.8300	-39.787%	17	515	-71.731%
2026-07-10	5.0000	5.0000	4.7000	4.7000	-16.519%	3	517	-82.979%
2026-07-09	6.0000	6.0000	5.6300	5.6300	-7.401%	11	516	-85.790%
2026-07-08	7.0600	7.0600	6.0800	6.0800	-22.051%	2	506	-86.842%
2026-07-07	7.8000	7.8000	7.8000	7.8000	-11.364%	1	505	-89.744%
2026-07-06	7.0000	9.7000	7.0000	8.8000	+37.500%	145	505	-90.909%
2026-07-02	5.5000	6.4000	5.5000	6.4000	+68.421%	5	385	-87.500%
2026-06-30	3.8000	3.8000	3.8000	3.8000	-17.391%	1	385	-78.947%
2026-06-29	5.2800	5.4000	4.6000	4.6000	+4.545%	6	385	-82.609%
2026-06-25	4.4000	4.4000	4.4000	4.4000	-2.222%	7	385	-81.818%
2026-06-24	4.5000	4.5000	4.5000	4.5000	-19.643%	1	385	-82.222%
2026-06-18	5.6000	5.6000	5.6000	5.6000	-16.418%	4	381	-85.714%
2026-06-15	6.4000	6.7000	6.4000	6.7000	+8.065%	11	381	-88.060%
2026-06-12	6.2000	6.2000	6.2000	6.2000	-4.321%	1	392	-87.097%
2026-06-11	6.4800	6.4800	6.4800	6.4800	-11.233%	1	393	-87.654%
2026-06-10	8.8100	8.8100	7.3000	7.3000	0.000%	12	392	-89.041%
2026-06-09	9.2000	9.2000	7.3000	7.3000	-16.092%	4	402	-89.041%
2026-06-08	9.1000	9.1000	8.5000	8.7000	-2.247%	6	404	-90.805%
2026-06-04	8.9000	8.9000	8.9000	8.9000	+13.088%	1	409	-91.011%
2026-06-03	7.8800	8.0900	7.8700	7.8700	+5.780%	10	410	-89.835%
2026-06-02	6.8100	7.4400	6.7000	7.4400	-3.377%	44	410	-89.247%
2026-06-01	8.0000	8.8000	7.7000	7.7000	-13.580%	10	380	-89.610%
2026-05-29	8.8000	8.9100	8.8000	8.9100	+1.250%	2	371	-91.021%
2026-05-28	9.4000	9.4000	8.6000	8.8000	-2.222%	8	370	-90.909%
2026-05-27	8.9000	9.4000	8.9000	9.0000	-5.263%	3	370	-91.111%
2026-05-26	9.8000	9.8000	9.5000	9.5000	-4.810%	5	369	-91.579%
2026-05-22	9.9800	9.9800	9.9800	9.9800	-6.467%	1	368	-91.984%
2026-05-21	10.2500	10.7700	10.0000	10.6700	+1.619%	16	367	-92.502%
2026-05-19	10.5000	10.5000	10.5000	10.5000	+20.000%	1	367	-92.381%
2026-05-18	7.8500	8.8000	7.8200	8.7500	+13.636%	34	356	-90.857%
2026-05-15	8.0000	8.2000	7.0700	7.7000	-8.333%	58	356	-89.610%
2026-05-14	8.5000	8.5000	8.4000	8.4000	-6.667%	4	367	-90.476%
2026-05-13	9.0000	9.0000	9.0000	9.0000	+5.882%	1	366	-91.111%
2026-05-12	8.0000	8.8000	7.9000	8.5000	+23.547%	46	366	-90.588%
2026-05-11	8.8000	8.8000	5.9100	6.8800	-25.217%	422	366	-88.372%
2026-05-08	9.4000	9.4000	9.2000	9.2000	-15.519%	2	377	-91.304%
2026-05-07	10.5800	10.9800	10.5500	10.8900	+15.851%	8	377	-92.654%
2026-05-06	9.0000	9.4000	9.0000	9.4000	-7.115%	7	373	-91.489%
2026-05-04	10.1200	10.1200	10.1200	10.1200	-16.708%	1	366	-92.095%
2026-05-01	12.1500	12.1500	12.1500	12.1500	+13.128%	3	365	-93.416%
2026-04-30	11.0000	11.0000	10.7400	10.7400	-2.364%	2	365	-92.551%
2026-04-29	10.5500	11.0000	10.5500	11.0000	-26.667%	2	364	-92.727%
2026-04-27	15.0000	15.0000	15.0000	15.0000	-11.972%	1	364	-94.667%
2026-04-24	16.0000	17.0400	15.8000	17.0400	-0.930%	8	364	-95.305%
2026-04-23	17.5000	17.5000	17.2000	17.2000	-9.474%	5	364	-95.349%
2026-04-22	18.5800	19.0000	18.0000	19.0000	+28.378%	7	364	-95.789%
2026-04-21	14.8000	14.8000	14.8000	14.8000	0.000%	1	370	-94.595%
2026-04-16	15.4500	15.4500	14.8000	14.8000	-9.202%	3	370	-94.595%
2026-04-14	16.4600	16.4600	16.3000	16.3000	+23.485%	2	369	-95.092%
2026-04-13	13.5000	13.5000	13.1400	13.2000	-5.036%	16	368	-93.939%
2026-04-09	13.7000	14.5000	13.6000	13.9000	-9.150%	18	365	-94.245%
2026-04-08	16.2600	16.2600	15.3000	15.3000	-0.261%	7	373	-94.771%
2026-04-06	15.7000	15.7000	15.3400	15.3400	+0.261%	4	375	-94.785%
2026-04-02	15.4000	15.4000	15.3000	15.3000	-10.526%	21	376	-94.771%
2026-03-31	15.7000	17.1000	15.7000	17.1000	+12.722%	11	376	-95.322%
2026-03-30	16.7000	16.7000	15.1700	15.1700	-1.685%	13	379	-94.726%
2026-03-27	17.9000	17.9000	15.4300	15.4300	-25.817%	40	371	-94.815%
2026-03-26	21.8000	21.8000	20.7000	20.8000	+0.338%	5	360	-96.154%
2026-03-25	20.9000	21.2100	20.7300	20.7300	-4.470%	4	356	-96.141%
2026-03-24	21.4000	21.7000	21.0000	21.7000	-6.867%	4	353	-96.313%
2026-03-23	23.5000	24.5000	23.3000	23.3000	+3.694%	5	351	-96.567%
2026-03-20	24.7500	25.2000	22.4700	22.4700	-5.588%	57	351	-96.440%
2026-03-19	23.8000	23.8000	23.8000	23.8000	-3.761%	2	349	-96.639%
2026-03-17	24.7000	24.7300	24.7000	24.7300	-1.120%	2	347	-96.765%
2026-03-16	24.0000	25.0100	24.0000	25.0100	+11.652%	3	348	-96.801%
2026-03-13	22.8000	23.0000	22.4000	22.4000	-13.846%	14	348	-96.429%
2026-03-11	25.2000	26.0000	24.9600	26.0000	-0.383%	24	344	-96.923%
2026-03-10	26.1000	26.1000	26.1000	26.1000	-6.619%	1	348	-96.935%
2026-03-02	27.9500	27.9500	27.9500	27.9500	-11.830%	1	348	-97.138%
2026-02-26	31.7000	31.7000	31.7000	31.7000	+0.955%	1	349	-97.476%
2026-02-25	31.4000	31.4000	31.4000	31.4000	+7.682%	1	349	-97.452%
2026-02-24	27.7000	29.1600	27.7000	29.1600	-7.429%	16	349	-97.257%
2026-02-20	31.5000	31.5000	31.5000	31.5000	+4.790%	10	348	-97.460%
2026-02-19	30.0600	30.0600	30.0600	30.0600	-3.499%	1	348	-97.339%
2026-02-18	31.2000	31.2000	31.1500	31.1500	+41.014%	3	347	-97.432%
2026-02-04	22.0900	22.0900	22.0900	22.0900	-19.673%	5	346	-96.378%
2026-02-03	27.0000	27.5000	27.0000	27.5000	-11.290%	4	346	-97.091%
2026-02-02	31.0000	31.0000	31.0000	31.0000	-7.601%	6	349	-97.419%
2026-01-29	33.8300	33.8300	33.5500	33.5500	-17.160%	2	343	-97.615%
2026-01-28	41.2000	41.2000	40.2000	40.5000	-8.163%	11	342	-98.025%
2026-01-26	44.1000	44.1000	44.1000	44.1000	-15.517%	4	348	-98.186%
2026-01-14	50.0000	52.2000	46.6200	52.2000	-40.172%	13	348	-98.467%
2026-01-07	82.7300	88.5000	82.7300	87.2500	+7.055%	5	345	-99.083%
2026-01-06	81.5000	81.5000	81.5000	81.5000	+12.881%	10	344	-99.018%
2025-12-29	72.5000	72.5000	72.2000	72.2000	+9.726%	5	334	-98.892%
2025-12-18	65.8000	65.8000	65.8000	65.8000	+5.449%	2	332	-98.784%
2025-12-17	62.4000	62.4000	62.4000	62.4000	+4.874%	1	330	-98.718%
2025-12-16	59.5000	59.5000	59.5000	59.5000	-16.032%	1	330	-98.655%
2025-12-08	72.2900	72.2900	70.8600	70.8600	-3.329%	10	330	-98.871%
2025-12-04	73.3000	73.3000	73.3000	73.3000	+3.458%	1	325	-98.909%
2025-12-03	70.4200	70.8500	70.4200	70.8500	-2.812%	5	326	-98.871%
2025-12-02	70.6600	72.9000	70.5900	72.9000	-7.015%	30	328	-98.903%
2025-11-26	80.5300	80.5300	78.4000	78.4000	+4.533%	3	316	-98.980%
2025-11-25	75.0000	75.0000	75.0000	75.0000	+5.234%	3	316	-98.933%
2025-11-21	70.8200	71.6900	70.8200	71.2700	+11.884%	4	316	-98.878%
2025-11-18	63.8000	63.8000	63.7000	63.7000	-6.461%	7	320	-98.744%
2025-11-14	66.8000	68.1000	66.3700	68.1000	-7.848%	17	313	-98.825%
2025-11-13	74.6000	76.7000	73.7000	73.9000	-5.414%	19	308	-98.917%
2025-11-12	78.1300	78.1300	78.1300	78.1300	-0.649%	10	296	-98.976%
2025-11-11	78.8400	78.8400	78.6400	78.6400	+6.270%	10	306	-98.983%
2025-11-10	73.7000	74.3000	73.3000	74.0000	+5.714%	32	296	-98.919%
2025-11-07	61.2000	72.0000	61.2000	70.0000	+19.454%	6	274	-98.857%
2025-11-06	58.6000	58.6000	58.6000	58.6000	-8.808%	1	272	-98.635%
2025-11-05	60.8600	64.2600	60.8600	64.2600	+8.547%	50	271	-98.755%
2025-11-03	60.2000	60.2000	59.2000	59.2000	+4.354%	2	306	-98.649%
2025-10-30	56.7300	56.7300	56.7300	56.7300	-7.906%	1	306	-98.590%
2025-10-28	62.6600	63.2000	61.6000	61.6000	-0.965%	21	306	-98.701%
2025-10-27	60.9800	62.2000	60.9800	62.2000	-0.671%	8	307	-98.714%
2025-10-24	60.6100	62.6200	60.6100	62.6200	-2.658%	9	307	-98.722%
2025-10-23	58.5700	64.3300	57.7500	64.3300	+19.041%	22	316	-98.756%
2025-10-22	65.1000	65.1000	54.0400	54.0400	+93.000%	11	306	-98.520%
2025-10-20	27.2000	28.0000	27.2000	28.0000	+24.444%	11	308	-97.143%
2025-10-10	23.5100	23.5100	22.5000	22.5000	-15.414%	2	310	-96.444%
2025-10-06	26.6000	26.6000	26.6000	26.6000	+17.181%	1	311	-96.992%
2025-10-02	22.6000	22.7000	22.5000	22.7000	+12.321%	9	310	-96.476%
2025-09-25	20.7000	20.7000	20.2100	20.2100	-17.846%	18	301	-96.042%
2025-09-24	24.3000	24.6000	24.3000	24.6000	+25.960%	15	286	-96.748%
2025-09-16	19.5300	19.5300	19.5300	19.5300	-2.350%	1	275	-95.904%
2025-09-15	22.0000	22.0000	20.0000	20.0000	-14.163%	2	275	-96.000%
2025-09-12	23.4300	23.4300	23.3000	23.3000	+0.431%	2	273	-96.567%
2025-09-10	25.3000	25.4000	23.2000	23.2000	-21.088%	5	273	-96.552%
2025-09-09	29.4000	29.4000	29.4000	29.4000	+6.909%	1	272	-97.279%
2025-09-08	27.5000	27.5000	27.5000	27.5000	+1.852%	1	273	-97.091%
2025-09-05	27.0000	27.0000	27.0000	27.0000	+14.165%	1	274	-97.037%
2025-09-04	20.8000	23.6500	20.6600	23.6500	+25.265%	60	275	-96.617%
2025-09-03	19.0000	19.0600	18.8000	18.8800	-36.000%	8	327	-95.763%
2025-08-22	31.2000	31.3000	29.5000	29.5000	+2.041%	18	332	-97.288%
2025-08-21	26.6000	29.1000	26.6000	28.9100	-6.742%	7	322	-97.233%
2025-08-14	33.4000	33.4000	31.0000	31.0000	-4.762%	3	320	-97.419%
2025-08-13	32.5500	32.5500	32.5500	32.5500	+12.864%	1	318	-97.542%
2025-08-07	32.3700	32.3700	28.8400	28.8400	-33.853%	3	318	-97.226%
2025-07-30	44.1400	44.4000	43.6000	43.6000	-34.238%	4	318	-98.165%
2025-07-07	67.4800	67.5300	66.2000	66.3000	+9.587%	34	318	-98.793%
2025-06-24	60.5000	60.5000	60.5000	60.5000	+2.542%	1	318	-98.678%
2025-06-13	59.0000	59.0000	59.0000	59.0000	-0.673%	2	318	-98.644%
2025-06-12	59.4000	59.4000	59.4000	59.4000	-8.475%	1	317	-98.653%
2025-06-11	64.9000	64.9000	64.9000	64.9000	+12.090%	1	316	-98.767%
2025-06-09	69.6200	69.6200	57.9000	57.9000	-33.210%	2	315	-98.618%
2025-06-06	86.6900	86.6900	86.6900	86.6900	+7.985%	2	315	-99.077%
2025-06-04	80.2800	80.2800	80.2800	80.2800	-1.170%	1	315	-99.003%
2025-06-03	81.2300	81.2300	81.2300	81.2300	-0.356%	1	315	-99.015%
2025-06-02	81.5200	81.5200	81.5200	81.5200	+1.267%	1	315	-99.019%
2025-05-27	80.5000	80.5000	80.5000	80.5000	+0.612%	4	315	-99.006%
2025-05-19	80.0100	80.0100	80.0100	80.0100	-7.929%	1	311	-99.000%
2025-05-15	86.9000	86.9000	86.9000	86.9000	-3.229%	2	311	-99.079%
2025-05-13	89.8000	89.8000	89.8000	89.8000	+6.323%	1	311	-99.109%
2025-05-12	84.0300	84.4600	84.0300	84.4600	+5.575%	2	310	-99.053%
2025-05-08	78.8000	80.8000	78.8000	80.0000	+8.298%	4	309	-99.000%
2025-05-05	75.0000	75.0000	73.8700	73.8700	+3.925%	44	307	-98.917%
2025-05-02	70.1600	71.1000	70.1600	71.0800	+14.075%	24	271	-98.875%
2025-04-30	61.3900	62.3100	61.3900	62.3100	-2.914%	25	280	-98.716%
2025-04-25	64.8400	64.8400	64.1800	64.1800	-2.536%	36	295	-98.754%
2025-04-23	65.8500	65.8500	65.8500	65.8500	+24.953%	8	295	-98.785%
2025-04-22	52.7000	52.7000	52.7000	52.7000	+8.303%	8	295	-98.482%
2025-04-21	47.7100	48.6600	47.7100	48.6600	+6.013%	45	287	-98.356%
2025-04-07	45.9000	45.9000	45.9000	45.9000	-4.375%	1	243	-98.257%
2025-04-04	47.7000	48.2000	47.7000	48.0000	-11.991%	8	243	-98.333%
2025-03-31	54.5000	54.7700	54.5000	54.5400	-1.374%	37	241	-98.533%
2025-03-28	55.3000	55.3000	55.3000	55.3000	-12.083%	2	204	-98.553%
2025-03-27	64.0000	64.0000	62.9000	62.9000	+11.052%	3	204	-98.728%
2025-03-20	56.6400	56.6400	56.6400	56.6400	+2.423%	14	201	-98.588%
2025-03-14	55.3000	55.3000	55.3000	55.3000	-23.418%	4	187	-98.553%
2025-03-07	72.2100	72.2100	72.2100	72.2100	-11.971%	10	187	-98.892%
2025-03-06	91.0400	91.0800	82.0300	82.0300	-11.175%	20	187	-99.025%
2025-03-05	92.3500	92.3500	92.3500	92.3500	+5.398%	1	182	-99.134%
2025-03-04	90.2900	90.2900	87.6200	87.6200	-17.728%	16	182	-99.087%
2025-02-26	106.5000	106.5000	106.5000	106.5000	-9.385%	1	177	-99.249%
2025-02-21	117.5300	117.5300	117.5300	117.5300	+3.432%	80	177	-99.319%
2025-02-14	113.5000	113.6300	111.9200	113.6300	-0.647%	240	117	-99.296%
2025-02-13	114.3200	114.3700	114.3200	114.3700	+1.356%	3	117	-99.301%
2025-02-12	112.8400	112.8500	111.3500	112.8400	+1.639%	45	117	-99.291%
2025-02-10	111.0200	111.0200	111.0200	111.0200	+0.589%	10	98	-99.279%
2025-02-07	110.3700	110.3700	110.3700	110.3700	-0.388%	20	88	-99.275%
2025-02-06	110.8000	110.8000	110.8000	110.8000	+6.334%	10	78	-99.278%
2025-02-04	104.2000	104.2000	104.2000	104.2000	+7.678%	5	73	-99.232%
2025-02-03	97.8700	97.8700	96.7700	96.7700	-2.074%	15	70	-99.173%
2025-01-28	102.0000	102.5000	98.8200	98.8200	-4.133%	49	64	-99.190%
2025-01-27	103.0800	103.0800	103.0800	103.0800	+30.481%	1	105	-99.224%
2025-01-03	79.0000	79.0000	79.0000	79.0000	+7.923%	2	105	-98.987%
2024-12-31	73.2000	73.2000	73.2000	73.2000	-0.651%	2	106	-98.907%
2024-12-30	73.8600	73.8600	73.6800	73.6800	-12.598%	2	106	-98.914%
2024-12-02	84.3000	84.3000	84.3000	84.3000	+2.805%	7	107	-99.051%
2024-11-25	82.0000	82.0000	82.0000	82.0000	-4.037%	1	114	-99.024%
2024-11-14	85.4500	85.4500	85.4500	85.4500	+3.088%	2	115	-99.064%
2024-11-08	81.7000	82.8900	81.7000	82.8900	+25.591%	4	115	-99.035%
2024-11-01	66.0000	66.0000	66.0000	66.0000	+17.857%	2	114	-98.788%
2024-09-04	56.0000	56.0000	56.0000	56.0000	0.000%	2	113	-98.571%
2024-08-27	55.5000	56.0000	55.5000	56.0000	+14.286%	2	112	-98.571%
2024-08-07	49.0000	49.0000	49.0000	49.0000	+6.337%	1	111	-98.367%
2024-08-02	43.5800	46.0800	43.5800	46.0800	+0.832%	30	110	-98.264%
2024-08-01	45.3200	45.7000	45.3200	45.7000	+16.049%	14	95	-98.249%
2024-07-30	43.2400	43.2400	39.3800	39.3800	-8.737%	36	81	-97.969%
2024-07-26	42.6100	43.6200	42.6100	43.1500	-11.396%	52	45	-98.146%
2024-07-19	45.4000	48.7000	45.1800	48.7000	+19.892%	8	19	-98.357%
2024-07-15	41.2600	41.2600	40.6200	40.6200	-10.725%	5	16	-98.031%
2024-07-11	45.5000	45.5000	45.5000	45.5000	+16.249%	4	11	-98.242%
2024-06-05	39.1300	39.1400	39.1300	39.1400	0.000%	7	7	-97.956%