Dark

ISRG20261218C640
ISRG Dec 18 2026 640.00 Call (ISRG261218C00640000)
option OPRA

EOD

Jul 30, 2026

1.03+28.750%(+0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.0300	1.0300	1.0300	1.0300	+28.750%	1	218	0.000%
2026-07-29	0.8000	0.8000	0.8000	0.8000	-20.000%	1	218	+28.750%
2026-07-22	1.1000	1.1000	1.0000	1.0000	-61.538%	7	217	+3.000%
2026-07-16	2.6000	2.6000	2.6000	2.6000	-23.529%	1	210	-60.385%
2026-07-10	3.4000	3.4000	3.4000	3.4000	-22.551%	5	209	-69.706%
2026-06-11	5.0000	5.0000	4.3900	4.3900	-31.083%	2	204	-76.538%
2026-06-05	5.6000	6.3700	5.6000	6.3700	+14.363%	6	203	-83.830%
2026-06-02	4.5000	5.5700	4.5000	5.5700	-3.966%	3	204	-81.508%
2026-05-29	5.8000	5.8000	5.8000	5.8000	0.000%	1	202	-82.241%
2026-05-28	6.2000	6.2000	5.8000	5.8000	-17.143%	2	201	-82.241%
2026-05-20	6.7000	7.0000	6.7000	7.0000	0.000%	2	202	-85.286%
2026-05-19	6.7000	7.0000	6.7000	7.0000	+20.069%	4	203	-85.286%
2026-05-18	5.8300	5.8300	5.8300	5.8300	+18.016%	1	203	-82.333%
2026-05-15	5.3000	5.3000	4.9400	4.9400	-1.200%	2	203	-79.150%
2026-05-14	4.6900	5.0000	4.5700	5.0000	-10.714%	101	202	-79.400%
2026-05-13	5.6000	5.6000	5.6000	5.6000	-5.085%	4	200	-81.607%
2026-05-05	5.7700	5.9000	5.7700	5.9000	-13.235%	5	200	-82.542%
2026-04-29	6.7500	6.8000	6.7500	6.8000	-17.775%	3	205	-84.853%
2026-04-28	8.2700	8.2700	8.2700	8.2700	-33.840%	2	206	-87.545%
2026-04-22	12.5000	12.5000	12.5000	12.5000	+25.251%	1	205	-91.760%
2026-04-15	9.9800	9.9800	9.9800	9.9800	+22.005%	1	205	-89.679%
2026-04-13	7.4000	8.1800	7.4000	8.1800	+2.250%	7	205	-87.408%
2026-04-10	7.9000	8.0000	7.9000	8.0000	-13.326%	16	204	-87.125%
2026-04-07	9.9400	9.9400	9.2300	9.2300	-3.351%	14	208	-88.841%
2026-04-06	10.0000	10.0000	9.5500	9.5500	-13.182%	14	220	-89.215%
2026-04-02	11.0000	11.0000	11.0000	11.0000	+6.796%	7	228	-90.636%
2026-03-31	10.3000	10.3000	10.3000	10.3000	-4.630%	1	228	-90.000%
2026-03-30	10.8000	10.8000	10.8000	10.8000	+4.854%	7	228	-90.463%
2026-03-27	12.8000	12.8000	10.3000	10.3000	-34.810%	8	241	-90.000%
2026-03-19	16.8000	16.8000	15.8000	15.8000	-5.952%	4	234	-93.481%
2026-03-18	16.3600	16.8000	16.3600	16.8000	-5.988%	3	237	-93.869%
2026-03-17	17.0500	17.8700	17.0500	17.8700	+15.290%	12	238	-94.236%
2026-03-13	15.5000	15.5000	15.5000	15.5000	-14.741%	3	236	-93.355%
2026-03-09	18.1800	18.1800	18.1800	18.1800	-18.475%	1	235	-94.334%
2026-02-25	22.5000	22.9400	22.3000	22.3000	+11.167%	62	208	-95.381%
2026-02-24	20.0600	20.0600	20.0600	20.0600	-6.524%	1	208	-94.865%
2026-02-20	21.4800	21.4800	21.4600	21.4600	+0.280%	2	207	-95.200%
2026-02-18	22.1000	22.1000	21.4000	21.4000	-10.833%	3	207	-95.187%
2026-01-29	24.2200	24.2200	24.0000	24.0000	-20.714%	2	204	-95.708%
2026-01-27	30.2700	30.2700	30.2700	30.2700	-2.794%	1	205	-96.597%
2026-01-21	31.1400	31.1400	31.1400	31.1400	-11.029%	1	205	-96.692%
2026-01-16	37.4000	37.4000	35.0000	35.0000	-10.049%	15	190	-97.057%
2026-01-14	38.9100	38.9100	38.9100	38.9100	-27.677%	2	190	-97.353%
2026-01-12	53.5000	53.8000	53.5000	53.8000	-6.759%	7	190	-98.086%
2026-01-09	57.7000	57.7000	57.7000	57.7000	+0.174%	1	190	-98.215%
2025-12-24	57.1000	57.6000	57.1000	57.6000	+0.699%	5	186	-98.212%
2025-12-23	57.2000	57.2000	57.2000	57.2000	+0.351%	1	186	-98.199%
2025-12-22	57.0000	57.0000	57.0000	57.0000	+5.751%	1	185	-98.193%
2025-12-19	52.4000	53.9000	52.4000	53.9000	+7.585%	2	185	-98.089%
2025-12-18	51.0000	51.0000	50.1000	50.1000	+2.245%	6	185	-97.944%
2025-12-17	49.2000	49.8000	48.9000	49.0000	-6.489%	7	185	-97.898%
2025-12-09	52.4000	52.4000	52.4000	52.4000	-2.584%	1	185	-98.034%
2025-12-03	53.9200	54.0100	53.7900	53.7900	-3.081%	7	185	-98.085%
2025-11-21	53.9600	55.5000	53.9600	55.5000	+3.371%	13	188	-98.144%
2025-11-20	54.6000	57.0100	53.6900	53.6900	-6.885%	14	193	-98.082%
2025-11-19	53.1000	57.6600	52.2000	57.6600	+5.993%	4	189	-98.214%
2025-11-14	52.3000	54.4000	52.3000	54.4000	-6.529%	12	189	-98.107%
2025-11-13	58.5400	60.5400	58.0000	58.2000	-5.519%	25	188	-98.230%
2025-11-11	63.6300	63.6300	61.2000	61.6000	+5.660%	65	181	-98.328%
2025-11-10	60.1900	60.3800	58.3000	58.3000	+9.381%	16	121	-98.233%
2025-11-07	53.3000	53.3000	53.3000	53.3000	+10.834%	1	106	-98.068%
2025-11-06	48.0900	48.0900	48.0900	48.0900	+9.845%	5	106	-97.858%
2025-11-05	44.0000	44.0000	43.7800	43.7800	-2.494%	29	101	-97.647%
2025-11-04	44.9000	44.9000	44.9000	44.9000	-0.443%	1	102	-97.706%
2025-10-29	44.8000	45.1000	44.3300	45.1000	-9.800%	18	102	-97.716%
2025-10-23	44.0000	50.0000	44.0000	50.0000	+17.069%	7	100	-97.940%
2025-10-22	47.0000	47.0000	42.7100	42.7100	+186.644%	3	100	-97.588%
2025-10-01	14.9000	14.9000	14.9000	14.9000	-0.667%	1	100	-93.087%
2025-09-29	15.1000	15.1000	15.0000	15.0000	+8.382%	10	100	-93.133%
2025-09-25	13.8400	13.8400	13.8400	13.8400	-4.552%	1	93	-92.558%
2025-09-16	14.5000	14.5000	14.5000	14.5000	-22.460%	1	92	-92.897%
2025-09-10	18.7000	18.7000	18.7000	18.7000	+33.571%	1	91	-94.492%
2025-09-03	14.0000	14.0000	14.0000	14.0000	-39.914%	1	91	-92.643%
2025-08-13	23.3000	23.3000	23.3000	23.3000	+7.870%	1	92	-95.579%
2025-08-08	21.6000	21.6000	21.6000	21.6000	+5.882%	1	93	-95.231%
2025-08-07	20.5000	20.5000	20.4000	20.4000	-21.236%	2	93	-94.951%
2025-08-04	25.9000	25.9000	25.9000	25.9000	-9.123%	1	92	-96.023%
2025-07-31	29.0000	29.0000	28.5000	28.5000	-1.384%	2	92	-96.386%
2025-07-24	28.9000	28.9000	28.9000	28.9000	-45.981%	1	92	-96.436%
2025-07-07	53.8000	53.8000	53.5000	53.5000	+4.431%	2	92	-98.075%
2025-06-09	51.2300	51.2300	51.2300	51.2300	-20.450%	2	91	-97.989%
2025-06-02	64.4000	64.4000	64.4000	64.4000	+7.387%	1	93	-98.401%
2025-05-05	58.6000	59.9700	58.2900	59.9700	+24.678%	31	92	-98.282%
2025-04-30	48.1000	48.1000	48.1000	48.1000	-3.646%	11	109	-97.859%
2025-04-25	48.6900	50.8000	48.6900	49.9200	-5.811%	50	120	-97.937%
2025-04-23	53.0000	53.0000	53.0000	53.0000	+41.333%	1	138	-98.057%
2025-04-21	37.5000	37.5000	37.5000	37.5000	-3.151%	6	138	-97.253%
2025-04-04	38.7300	38.7300	38.7200	38.7200	-6.699%	10	132	-97.340%
2025-03-31	41.5000	41.5000	41.5000	41.5000	-1.659%	2	133	-97.518%
2025-03-21	42.2000	42.2000	42.2000	42.2000	-6.055%	4	135	-97.559%
2025-03-20	43.3000	44.9200	43.3000	44.9200	-33.941%	5	136	-97.707%
2025-03-06	70.4700	70.4700	68.0000	68.0000	-3.941%	6	133	-98.485%
2025-03-04	71.9900	71.9900	70.7900	70.7900	-6.855%	15	133	-98.545%
2025-02-25	75.4300	76.0000	75.4300	76.0000	-18.907%	6	136	-98.645%
2025-02-24	93.7200	93.7200	93.7200	93.7200	-0.414%	1	136	-98.901%
2025-02-21	94.6000	94.6000	94.1100	94.1100	-5.559%	6	137	-98.906%
2025-02-20	99.6500	99.6500	99.6500	99.6500	+4.378%	3	137	-98.966%
2025-02-18	95.4700	95.4700	95.4700	95.4700	+1.922%	10	137	-98.921%
2025-02-13	91.7500	93.6700	91.7500	93.6700	-0.213%	80	87	-98.900%
2025-02-12	93.9200	93.9200	92.4000	93.8700	+2.033%	21	87	-98.903%
2025-02-05	92.2400	92.2400	92.0000	92.0000	+5.143%	5	81	-98.880%
2025-02-04	87.5000	87.5000	87.5000	87.5000	-0.183%	4	82	-98.823%
2025-01-30	87.6600	87.6600	87.6600	87.6600	+3.568%	11	78	-98.825%
2025-01-28	84.4400	85.1000	84.1100	84.6400	+3.904%	44	78	-98.783%
2025-01-27	84.2600	84.2600	81.0000	81.4600	-9.489%	12	113	-98.736%
2025-01-24	90.0000	90.0000	90.0000	90.0000	-17.695%	2	106	-98.856%
2025-01-23	109.2200	109.3500	109.2200	109.3500	-0.009%	2	106	-99.058%
2025-01-22	109.3600	109.3600	109.3600	109.3600	+86.908%	1	106	-99.058%
2024-12-30	59.5300	59.5600	58.2000	58.5100	-5.599%	28	106	-98.240%
2024-12-27	61.9800	61.9800	61.9800	61.9800	-6.797%	18	119	-98.338%
2024-11-12	66.5000	66.5000	66.5000	66.5000	+23.148%	3	128	-98.451%
2024-11-06	54.0000	54.0000	54.0000	54.0000	+2.467%	1	128	-98.093%
2024-10-30	52.7000	52.7000	52.7000	52.7000	+22.787%	2	128	-98.046%
2024-09-05	41.6800	43.1500	41.3400	42.9200	-6.021%	29	126	-97.600%
2024-09-03	46.3700	46.8700	43.5900	45.6700	+3.890%	75	98	-97.745%
2024-08-27	43.9600	43.9600	43.9600	43.9600	-4.559%	9	23	-97.657%
2024-08-20	46.0600	46.0600	46.0600	46.0600	+4.944%	4	14	-97.764%
2024-08-16	44.4500	44.4500	43.8900	43.8900	+10.638%	18	10	-97.653%
2024-07-23	39.6700	39.6700	39.6700	39.6700	+19.885%	1	2	-97.404%
2024-07-15	33.0900	33.0900	33.0900	33.0900	-13.422%	1	2	-96.887%
2024-06-28	38.2200	38.2200	38.2200	38.2200	+11.754%	2	2	-97.305%
2024-06-25	34.2000	34.2000	34.2000	34.2000	0.000%	1	1	-96.988%