Dark

ISRG20280121C520
ISRG Jan 21 2028 520.00 Call (ISRG280121C00520000)
option OPRA

EOD

Sep 29, 2026

44.95+7.024%(+2.95)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	46.3000	46.3000	44.9500	44.9500	+7.024%	11	2,640	0.000%
2026-09-24	42.0500	42.0500	42.0000	42.0000	-2.326%	2	2,635	+7.024%
2026-09-21	39.3700	43.0000	39.3700	43.0000	+7.500%	25	2,637	+4.535%
2026-09-18	38.2000	40.0000	38.2000	40.0000	+11.421%	4	2,652	+12.375%
2026-09-16	35.9000	35.9000	35.9000	35.9000	+4.971%	1	2,649	+25.209%
2026-09-15	33.0000	34.5000	32.8000	34.2000	+2.487%	10	2,650	+31.433%
2026-09-14	33.3700	33.3700	33.3700	33.3700	+16.312%	2	2,650	+34.702%
2026-09-10	28.4000	28.9000	28.2500	28.6900	+10.986%	29	2,650	+56.675%
2026-09-09	26.0000	26.0000	25.8500	25.8500	+1.373%	5	2,659	+73.888%
2026-09-08	27.9000	28.6000	24.0000	25.5000	-13.880%	33	2,655	+76.275%
2026-09-04	30.0000	30.0000	29.6100	29.6100	+0.373%	15	2,624	+51.807%
2026-09-03	30.8000	30.8000	29.5000	29.5000	-6.349%	14	2,624	+52.373%
2026-09-02	33.0000	35.0000	31.5000	31.5000	+3.960%	12	2,616	+42.698%
2026-09-01	32.0000	32.0000	30.3000	30.3000	-8.182%	28	2,622	+48.350%
2026-08-31	31.8000	33.8000	31.0000	33.0000	+0.610%	18	2,599	+36.212%
2026-08-28	32.5000	33.0000	32.2000	32.8000	+4.293%	14	2,599	+37.043%
2026-08-27	31.5000	31.5000	31.4500	31.4500	-4.523%	2	2,601	+42.925%
2026-08-25	31.8000	32.9400	31.6000	32.9400	-2.975%	8	2,599	+36.460%
2026-08-24	33.9500	33.9500	33.9500	33.9500	-5.168%	3	2,591	+32.401%
2026-08-21	36.6000	36.6000	35.8000	35.8000	+2.286%	7	2,588	+25.559%
2026-08-20	36.0000	36.0000	35.0000	35.0000	-17.705%	7	2,591	+28.429%
2026-08-19	42.5300	42.5300	42.5300	42.5300	+1.262%	100	2,584	+5.690%
2026-08-18	42.0000	42.0000	42.0000	42.0000	+11.851%	1	2,684	+7.024%
2026-08-06	37.5500	37.5500	37.5500	37.5500	+1.486%	2	2,683	+19.707%
2026-08-05	37.3000	37.4200	37.0000	37.0000	+3.641%	22	2,685	+21.486%
2026-08-04	35.9100	36.0000	35.3900	35.7000	-2.989%	6	2,705	+25.910%
2026-08-03	36.5000	38.0000	35.9000	36.8000	+21.172%	29	2,701	+22.147%
2026-07-31	30.3700	30.3700	30.3700	30.3700	+2.084%	1	2,684	+48.008%
2026-07-30	30.9000	30.9000	28.5000	29.7500	-17.361%	9	2,684	+51.092%
2026-07-28	36.0000	36.0000	36.0000	36.0000	+9.091%	1	2,677	+24.861%
2026-07-27	33.0000	33.0000	33.0000	33.0000	+22.222%	1	2,678	+36.212%
2026-07-24	26.0000	27.0000	26.0000	27.0000	+7.570%	12	2,677	+66.481%
2026-07-23	25.1000	25.1000	25.1000	25.1000	-19.808%	1	2,685	+79.084%
2026-07-21	31.3000	31.3000	31.3000	31.3000	+5.743%	1	2,684	+43.610%
2026-07-20	27.7300	29.6000	27.7300	29.6000	+3.860%	4	2,683	+51.858%
2026-07-17	30.9000	33.0000	27.5000	28.5000	-34.857%	48	2,681	+57.719%
2026-07-15	43.7500	43.7500	43.7500	43.7500	+6.707%	1	2,660	+2.743%
2026-07-14	45.5000	45.5000	41.0000	41.0000	-21.305%	3	2,659	+9.634%
2026-07-13	52.2400	52.2400	52.1000	52.1000	+3.168%	2	2,656	-13.724%
2026-07-10	49.8000	50.5000	49.8000	50.5000	-5.253%	4	2,656	-10.990%
2026-07-09	53.0500	53.4500	53.0500	53.3000	-4.821%	4	2,656	-15.666%
2026-07-07	66.6700	66.6700	56.0000	56.0000	+16.764%	3	2,656	-19.732%
2026-06-30	47.9600	47.9600	47.9600	47.9600	-3.306%	5	2,659	-6.276%
2026-06-29	50.1000	50.3000	49.6000	49.6000	+4.421%	19	2,664	-9.375%
2026-06-23	49.4500	49.4500	47.5000	47.5000	-5.847%	21	2,663	-5.368%
2026-06-18	50.4400	50.4500	50.4400	50.4500	-9.991%	4	2,662	-10.902%
2026-06-16	56.5500	56.5500	56.0500	56.0500	+1.411%	4	2,662	-19.804%
2026-06-15	55.2700	55.2700	55.2700	55.2700	+6.493%	1	2,662	-18.672%
2026-06-12	51.9000	51.9000	51.9000	51.9000	-5.636%	1	2,661	-13.391%
2026-06-11	52.8300	55.0000	52.8300	55.0000	-2.344%	2	2,660	-18.273%
2026-06-10	56.3200	56.3200	56.3200	56.3200	-5.345%	1	2,660	-20.188%
2026-06-05	59.5000	59.5000	59.5000	59.5000	+5.105%	1	2,661	-24.454%
2026-06-04	56.6000	56.6100	56.6000	56.6100	+14.341%	2	2,660	-20.597%
2026-06-02	48.9300	49.5100	48.9300	49.5100	-12.650%	2	2,658	-9.210%
2026-06-01	56.6800	56.6800	56.6800	56.6800	-4.947%	2	2,660	-20.695%
2026-05-28	59.6300	59.6300	59.6300	59.6300	+6.634%	1	2,660	-24.618%
2026-05-27	55.9200	55.9200	55.9200	55.9200	-13.810%	1	2,659	-19.617%
2026-05-22	65.1000	65.1000	63.6000	64.8800	-3.308%	12	2,658	-30.718%
2026-05-19	67.1000	67.1000	67.1000	67.1000	+11.462%	1	2,656	-33.010%
2026-05-14	60.2000	60.2000	60.2000	60.2000	-1.794%	2	2,656	-25.332%
2026-05-13	61.6000	62.3600	61.1000	61.3000	+14.174%	28	2,654	-26.672%
2026-05-11	65.0000	65.0000	53.6900	53.6900	-18.031%	28	2,654	-16.279%
2026-05-05	65.5000	65.5000	65.5000	65.5000	-9.091%	1	2,677	-31.374%
2026-05-04	72.0500	72.0500	72.0500	72.0500	+0.209%	1	2,676	-37.613%
2026-05-01	71.9000	71.9000	71.9000	71.9000	+1.769%	1	2,677	-37.483%
2026-04-30	70.4000	70.9000	70.4000	70.6500	+4.204%	4	2,677	-36.377%
2026-04-29	69.3000	69.3000	67.8000	67.8000	-21.016%	2	2,676	-33.702%
2026-04-23	85.8400	85.8400	85.8400	85.8400	+21.209%	1	2,676	-47.635%
2026-04-13	70.9900	71.3000	70.8200	70.8200	-8.383%	8	2,675	-36.529%
2026-04-08	77.3000	77.3000	77.3000	77.3000	+5.313%	2	2,671	-41.850%
2026-04-06	73.4000	73.4000	73.4000	73.4000	-6.556%	5	2,673	-38.760%
2026-04-01	78.5500	78.5500	78.5500	78.5500	+4.985%	2	2,668	-42.775%
2026-03-27	74.8200	74.8200	74.8200	74.8200	-11.193%	25	2,670	-39.922%
2026-03-24	84.5000	84.5000	84.2500	84.2500	-8.024%	5	2,645	-46.647%
2026-03-23	91.0000	91.6000	91.0000	91.6000	+2.921%	2	2,642	-50.928%
2026-03-18	89.0000	89.0000	89.0000	89.0000	-4.813%	1	2,642	-49.494%
2026-03-17	93.5000	93.5000	93.5000	93.5000	+13.333%	7	2,643	-51.925%
2026-03-13	82.5000	82.5000	82.5000	82.5000	-7.303%	2	2,650	-45.515%
2026-03-12	89.0000	89.0000	89.0000	89.0000	-5.269%	1	2,648	-49.494%
2026-03-10	93.9500	93.9500	93.9500	93.9500	-7.892%	4	2,647	-52.155%
2026-03-04	102.0000	102.0000	102.0000	102.0000	+8.051%	3	2,643	-55.931%
2026-03-02	94.4000	94.4000	94.4000	94.4000	-7.632%	10	2,646	-52.383%
2026-02-25	100.5000	102.2000	100.5000	102.2000	+6.458%	4	2,652	-56.018%
2026-02-24	96.0000	96.0000	96.0000	96.0000	+4.348%	1	2,652	-53.177%
2026-02-23	92.0000	92.0000	92.0000	92.0000	-11.111%	1	2,652	-51.141%
2026-02-20	103.5000	103.5000	103.5000	103.5000	+4.863%	2	2,652	-56.570%
2026-02-18	99.8200	99.9300	98.7000	98.7000	+12.044%	24	2,650	-54.458%
2026-02-12	88.0900	88.0900	88.0900	88.0900	-4.603%	5	2,630	-48.973%
2026-02-06	92.3400	92.3400	92.3400	92.3400	+12.610%	1	2,625	-51.321%
2026-02-04	88.5200	88.5200	82.0000	82.0000	-6.307%	29	2,624	-45.183%
2026-02-03	95.0700	95.0700	87.5100	87.5200	-12.129%	54	2,595	-48.640%
2026-02-02	99.7500	100.7200	99.1800	99.6000	-4.046%	15	2,541	-54.869%
2026-01-30	104.9500	104.9500	101.4000	103.8000	+0.145%	14	2,553	-56.696%
2026-01-29	112.7500	112.7500	103.0000	103.6500	-9.846%	138	2,545	-56.633%
2026-01-28	117.8500	117.8500	114.5000	114.9700	-1.986%	84	2,423	-60.903%
2026-01-27	120.7500	120.7500	114.7000	117.3000	-1.429%	93	2,350	-61.679%
2026-01-26	118.1000	120.4900	118.0100	119.0000	+3.839%	9	2,259	-62.227%
2026-01-23	118.5000	119.8900	114.2000	114.6000	-2.824%	184	2,250	-60.777%
2026-01-22	120.8200	122.0800	116.1800	117.9300	+0.890%	231	2,076	-61.884%
2026-01-21	121.1200	121.3200	113.6800	116.8900	-4.189%	939	1,846	-61.545%
2026-01-20	119.9600	123.4700	117.1000	122.0000	-1.613%	936	935	-63.156%
2026-01-14	124.0000	124.0000	124.0000	124.0000	-20.000%	1	9	-63.750%
2025-12-19	155.0000	155.0000	155.0000	155.0000	-2.516%	1	8	-71.000%
2025-11-25	159.0000	159.0000	159.0000	159.0000	+16.058%	1	9	-71.730%
2025-10-28	137.0000	137.0000	137.0000	137.0000	+1.481%	2	9	-67.190%
2025-10-23	135.0000	135.0000	135.0000	135.0000	+4.247%	1	11	-66.704%
2025-10-22	129.5000	129.5000	129.5000	129.5000	+78.007%	1	11	-65.290%
2025-10-14	69.8300	72.7500	69.8300	72.7500	+2.537%	2	11	-38.213%
2025-10-10	74.1000	74.1000	70.9500	70.9500	-9.618%	5	11	-36.646%
2025-10-08	77.5000	78.5000	77.5000	78.5000	+4.250%	2	10	-42.739%
2025-10-07	75.3000	75.3000	75.3000	75.3000	+0.400%	1	10	-40.305%
2025-10-02	75.0000	75.0000	75.0000	75.0000	+4.167%	1	10	-40.067%
2025-09-29	72.0000	72.0000	72.0000	72.0000	-0.208%	1	9	-37.569%
2025-09-25	70.6400	72.1500	70.6400	72.1500	+1.620%	3	8	-37.699%
2025-09-19	71.0000	71.0000	71.0000	71.0000	+3.650%	4	7	-36.690%
2025-09-18	68.5000	68.5000	68.5000	68.5000	+0.735%	1	3	-34.380%
2025-09-16	68.0000	68.0000	68.0000	68.0000	0.000%	2	2	-33.897%