Dark

ISRG20280121C500
ISRG Jan 21 2028 500.00 Call (ISRG280121C00500000)
option OPRA

EOD

Sep 29, 2026

53.60-1.651%(-0.90)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	52.0000	53.6000	51.4000	53.6000	-1.651%	5	192	0.000%
2026-09-28	50.0000	54.5000	50.0000	54.5000	+13.542%	8	192	-1.651%
2026-09-25	48.0000	48.0000	48.0000	48.0000	0.000%	1	194	+11.667%
2026-09-24	46.0000	48.0000	46.0000	48.0000	+2.128%	5	195	+11.667%
2026-09-23	47.0000	47.0000	47.0000	47.0000	-2.083%	1	192	+14.043%
2026-09-22	47.5000	48.0000	47.5000	48.0000	+1.053%	2	193	+11.667%
2026-09-21	47.5000	47.5000	47.5000	47.5000	+5.556%	1	193	+12.842%
2026-09-18	43.0000	45.0000	43.0000	45.0000	+14.796%	3	194	+19.111%
2026-09-17	39.2000	39.2000	39.2000	39.2000	+1.292%	1	197	+36.735%
2026-09-15	36.7000	38.7000	36.7000	38.7000	+0.729%	3	198	+38.501%
2026-09-14	38.4200	38.4200	38.4200	38.4200	+9.771%	1	199	+39.511%
2026-09-11	33.8200	35.0000	33.8200	35.0000	+16.667%	5	199	+53.143%
2026-09-09	30.0000	30.0000	30.0000	30.0000	+5.263%	1	199	+78.667%
2026-09-08	31.5000	31.5000	27.9000	28.5000	-15.430%	8	198	+88.070%
2026-09-04	33.7000	33.7000	33.7000	33.7000	-0.882%	1	194	+59.050%
2026-09-03	36.0000	36.0000	34.0000	34.0000	-4.333%	3	194	+57.647%
2026-09-02	37.7500	37.7500	35.5400	35.5400	+1.543%	2	191	+50.816%
2026-09-01	36.0000	36.0000	35.0000	35.0000	-7.895%	2	191	+53.143%
2026-08-31	36.3500	38.0000	36.3500	38.0000	+5.556%	6	189	+41.053%
2026-08-28	36.1000	36.1000	36.0000	36.0000	0.000%	3	189	+48.889%
2026-08-26	36.0000	36.0000	36.0000	36.0000	-3.200%	1	188	+48.889%
2026-08-25	36.3000	37.1900	36.3000	37.1900	+0.297%	7	187	+44.125%
2026-08-24	40.6000	40.6000	37.0800	37.0800	-8.670%	5	185	+44.552%
2026-08-21	40.0500	41.0000	36.0000	40.6000	-10.945%	53	184	+32.020%
2026-08-20	45.5900	45.5900	45.5900	45.5900	-10.185%	2	133	+17.570%
2026-08-19	50.7600	50.7600	50.7600	50.7600	+5.750%	1	131	+5.595%
2026-08-18	48.0000	48.0000	48.0000	48.0000	-5.882%	3	130	+11.667%
2026-08-12	51.0000	51.0000	51.0000	51.0000	+0.950%	2	133	+5.098%
2026-08-11	50.5200	50.5200	50.5200	50.5200	+11.351%	1	135	+6.097%
2026-08-10	44.0000	45.3700	44.0000	45.3700	+8.024%	12	136	+18.140%
2026-08-06	42.0000	42.0000	42.0000	42.0000	-0.568%	2	126	+27.619%
2026-08-05	42.5000	42.5000	42.2400	42.2400	+3.276%	2	124	+26.894%
2026-08-03	40.4600	40.9000	40.4600	40.9000	+22.345%	6	124	+31.051%
2026-07-31	33.8800	33.8800	33.4300	33.4300	+0.390%	2	124	+60.335%
2026-07-30	33.3000	33.3000	33.3000	33.3000	-7.500%	1	123	+60.961%
2026-07-27	34.1000	36.0000	33.9000	36.0000	+31.868%	6	122	+48.889%
2026-07-23	29.2000	30.0000	27.3000	27.3000	-11.075%	14	125	+96.337%
2026-07-22	32.0000	32.7800	30.5000	30.7000	-11.195%	9	126	+74.593%
2026-07-21	36.1000	36.1000	34.5700	34.5700	+2.460%	3	119	+55.048%
2026-07-20	31.8700	33.7400	31.8700	33.7400	+5.438%	3	121	+58.862%
2026-07-17	36.6000	37.6100	30.9800	32.0000	-41.068%	20	123	+67.500%
2026-07-16	54.3000	54.3000	54.3000	54.3000	+14.316%	2	120	-1.289%
2026-07-15	44.5000	48.5000	44.5000	47.5000	+5.791%	7	120	+12.842%
2026-07-14	49.0000	49.0000	43.5000	44.9000	-24.728%	25	126	+19.376%
2026-07-09	59.4000	59.6500	59.4000	59.6500	-13.135%	2	126	-10.142%
2026-07-06	68.6700	68.6700	68.6700	68.6700	+29.079%	1	126	-21.946%
2026-07-01	53.2000	53.2000	53.2000	53.2000	-6.322%	1	125	+0.752%
2026-06-29	57.9000	59.0000	56.6800	56.7900	-0.368%	4	124	-5.617%
2026-06-26	57.0000	57.0000	57.0000	57.0000	+1.786%	1	124	-5.965%
2026-06-25	57.5000	59.2600	56.0000	56.0000	+2.022%	8	123	-4.286%
2026-06-24	59.4100	59.4100	54.8900	54.8900	-1.613%	2	118	-2.350%
2026-06-23	55.7900	55.7900	55.7900	55.7900	+4.378%	1	116	-3.925%
2026-06-22	55.0000	57.0000	53.4500	53.4500	-5.281%	10	115	+0.281%
2026-06-18	56.4300	56.4300	56.4300	56.4300	+1.676%	1	116	-5.015%
2026-06-17	58.0000	58.0000	55.5000	55.5000	-10.944%	14	116	-3.423%
2026-06-10	62.3200	62.3200	62.3200	62.3200	-4.724%	1	116	-13.992%
2026-06-09	65.4100	65.4100	65.4100	65.4100	+1.332%	1	115	-18.055%
2026-06-08	63.8000	64.5500	63.8000	64.5500	+3.661%	4	116	-16.964%
2026-06-04	62.2000	62.2700	62.2000	62.2700	+13.839%	2	117	-13.923%
2026-06-02	59.0000	59.0000	53.6500	54.7000	-15.975%	4	117	-2.011%
2026-05-28	65.0000	65.1000	64.4000	65.1000	+6.721%	5	115	-17.665%
2026-05-27	61.0000	61.0000	61.0000	61.0000	-17.120%	1	113	-12.131%
2026-05-21	73.6000	73.6000	73.6000	73.6000	-3.665%	1	113	-27.174%
2026-05-20	73.2500	76.4000	73.2500	76.4000	+3.285%	8	113	-29.843%
2026-05-19	75.6800	75.6800	73.9700	73.9700	+11.233%	2	102	-27.538%
2026-05-18	68.0000	68.0000	66.5000	66.5000	-2.707%	2	102	-19.398%
2026-05-13	68.3500	68.3500	68.3500	68.3500	+6.797%	1	102	-21.580%
2026-05-12	64.0000	64.0000	64.0000	64.0000	+6.489%	1	101	-16.250%
2026-05-11	75.0800	75.0800	60.1000	60.1000	-20.921%	2	101	-10.815%
2026-05-04	77.1000	77.6000	76.0000	76.0000	-4.595%	4	102	-29.474%
2026-05-01	79.8000	83.9000	79.6600	79.6600	+3.995%	4	103	-32.714%
2026-04-30	76.6000	76.6000	76.6000	76.6000	-0.065%	1	103	-30.026%
2026-04-29	75.0000	76.6500	75.0000	76.6500	-11.592%	18	102	-30.072%
2026-04-20	86.7000	86.7000	86.7000	86.7000	+8.783%	1	88	-38.178%
2026-04-07	78.8100	79.7000	78.8100	79.7000	-2.209%	10	88	-32.748%
2026-04-06	81.5000	81.5000	81.5000	81.5000	+1.242%	1	88	-34.233%
2026-04-02	80.8000	80.8000	80.5000	80.5000	+0.751%	2	88	-33.416%
2026-03-31	83.2700	83.2700	79.9000	79.9000	-17.629%	12	88	-32.916%
2026-03-20	98.4200	98.4200	97.0000	97.0000	+6.593%	2	89	-44.742%
2026-03-13	91.0000	91.0000	91.0000	91.0000	-9.489%	1	90	-41.099%
2026-03-06	100.5400	100.5400	100.5400	100.5400	-9.749%	1	90	-46.688%
2026-03-04	111.4000	111.4000	111.4000	111.4000	+2.673%	1	89	-51.885%
2026-02-18	108.5000	108.5000	108.5000	108.5000	+6.582%	1	88	-50.599%
2026-02-13	103.0000	103.0000	101.6900	101.8000	+7.429%	4	87	-47.348%
2026-02-12	94.7600	94.7600	94.7600	94.7600	-11.365%	1	87	-43.436%
2026-02-10	106.9100	106.9100	106.9100	106.9100	+1.577%	1	86	-49.864%
2026-02-09	105.0000	105.2500	102.8100	105.2500	+14.340%	22	86	-49.074%
2026-02-04	92.0500	92.0500	92.0500	92.0500	-13.160%	1	74	-41.771%
2026-02-03	106.0000	106.0000	106.0000	106.0000	-2.770%	1	73	-49.434%
2026-02-02	110.0000	110.0000	109.0200	109.0200	-3.522%	6	74	-50.835%
2026-01-30	115.5500	115.5500	113.0000	113.0000	-0.484%	5	69	-52.566%
2026-01-29	115.9500	115.9500	111.0000	113.5500	-11.150%	45	64	-52.796%
2026-01-26	127.8000	127.8000	127.8000	127.8000	-2.710%	1	29	-58.059%
2026-01-22	129.6000	132.1000	129.6000	131.3600	+1.436%	4	30	-59.196%
2026-01-20	130.4000	130.4000	129.5000	129.5000	-9.523%	4	26	-58.610%
2026-01-14	143.1300	143.1300	143.1300	143.1300	-7.058%	1	29	-62.552%
2026-01-13	154.0000	154.0000	154.0000	154.0000	-5.735%	2	28	-65.195%
2026-01-12	163.3700	163.3700	163.3700	163.3700	-7.701%	1	26	-67.191%
2026-01-08	177.0000	177.0000	177.0000	177.0000	-0.562%	1	25	-69.718%
2026-01-06	178.0000	178.0000	178.0000	178.0000	+16.150%	1	25	-69.888%
2026-01-02	153.2500	153.2500	153.2500	153.2500	-2.698%	1	25	-65.024%
2025-12-18	157.5000	157.5000	157.5000	157.5000	+5.000%	2	25	-65.968%
2025-12-16	150.0000	150.0000	150.0000	150.0000	-3.226%	1	23	-64.267%
2025-12-15	155.0000	155.0000	155.0000	155.0000	+1.866%	3	23	-65.419%
2025-12-10	152.1600	152.1600	152.1600	152.1600	-8.886%	1	20	-64.774%
2025-12-05	167.0000	167.0000	167.0000	167.0000	+9.508%	1	20	-67.904%
2025-11-14	152.5000	152.5000	152.5000	152.5000	-7.721%	2	20	-64.852%
2025-11-13	165.2600	165.2600	165.2600	165.2600	+12.361%	3	22	-67.566%
2025-11-07	146.0000	147.0800	146.0000	147.0800	+4.609%	2	25	-63.557%
2025-10-30	140.6000	140.6000	140.6000	140.6000	-1.816%	1	26	-61.878%
2025-10-27	143.2000	143.2000	143.2000	143.2000	+58.495%	1	25	-62.570%
2025-10-20	90.3000	90.3500	90.3000	90.3500	+7.560%	2	25	-40.675%
2025-10-17	84.0000	84.0000	84.0000	84.0000	+7.831%	1	26	-36.190%
2025-10-14	79.0000	79.0000	77.9000	77.9000	+0.103%	3	27	-31.194%
2025-10-13	75.0000	77.8200	74.9000	77.8200	-7.357%	8	29	-31.123%
2025-10-09	84.0000	84.0000	84.0000	84.0000	+2.439%	1	21	-36.190%
2025-10-07	82.0000	82.0000	82.0000	82.0000	-5.224%	1	20	-34.634%
2025-10-06	91.0000	91.0000	86.5200	86.5200	-3.867%	7	19	-38.049%
2025-10-03	90.0000	90.0000	90.0000	90.0000	+11.111%	1	14	-40.444%
2025-10-02	81.0000	81.0000	81.0000	81.0000	+4.814%	1	13	-33.827%
2025-10-01	76.8400	77.3800	76.8400	77.2800	-6.835%	4	14	-30.642%
2025-09-30	82.1000	83.0000	82.1000	82.9500	+3.082%	5	10	-35.383%
2025-09-26	80.4000	80.4700	80.4000	80.4700	-4.202%	2	7	-33.391%
2025-09-22	78.3700	84.0000	78.3700	84.0000	+9.091%	4	6	-36.190%
2025-09-15	84.0000	84.0000	77.0000	77.0000	0.000%	2	2	-30.390%