Dark

XBI20261218C100
XBI Dec 18 2026 100.00 Call (XBI261218C00100000)
option OPRA

EOD

Sep 28, 2026

57.50-2.194%(-1.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	57.5000	57.5000	57.5000	57.5000	-2.194%	1	123	0.000%
2026-09-14	58.6500	58.7900	58.6000	58.7900	-5.482%	8	124	-2.194%
2026-09-08	62.2000	62.2000	62.2000	62.2000	-1.815%	1	124	-7.556%
2026-08-31	63.3500	63.3500	63.3500	63.3500	-8.665%	1	124	-9.234%
2026-08-27	69.3600	69.3600	69.3600	69.3600	+1.970%	4	123	-17.099%
2026-08-21	68.0700	68.0700	68.0200	68.0200	+2.224%	2	127	-15.466%
2026-08-20	67.1200	67.1200	66.5400	66.5400	+21.757%	3	126	-13.586%
2026-08-05	54.6500	54.6500	54.6500	54.6500	+7.157%	3	123	+5.215%
2026-08-04	51.0000	51.0000	51.0000	51.0000	-7.609%	1	126	+12.745%
2026-07-21	55.2000	55.2000	55.2000	55.2000	-17.254%	1	127	+4.167%
2026-07-09	66.7100	66.7100	66.7100	66.7100	+11.091%	1	128	-13.806%
2026-06-29	58.8800	60.0500	58.8800	60.0500	+25.365%	5	129	-4.246%
2026-06-22	47.9000	47.9000	47.9000	47.9000	+29.111%	1	124	+20.042%
2026-06-12	37.1000	37.1000	37.1000	37.1000	-0.536%	1	124	+54.987%
2026-06-04	37.3000	37.3000	37.3000	37.3000	-0.134%	1	124	+54.155%
2026-06-01	37.0000	37.3500	37.0000	37.3500	-6.811%	11	123	+53.949%
2026-05-11	40.0800	40.0800	40.0800	40.0800	-5.694%	1	130	+43.463%
2026-04-17	42.5000	42.5000	42.5000	42.5000	+14.865%	1	131	+35.294%
2026-04-13	37.0000	37.0000	37.0000	37.0000	+20.325%	1	131	+55.405%
2026-03-26	30.7500	30.7500	30.7500	30.7500	+3.535%	1	131	+86.992%
2026-03-25	29.7000	29.7000	29.7000	29.7000	+8.473%	1	131	+93.603%
2026-03-19	27.3800	27.3800	27.3800	27.3800	-6.393%	4	131	+110.007%
2026-03-12	29.2500	29.2500	29.2500	29.2500	-13.971%	1	127	+96.581%
2026-03-10	34.0000	34.0000	34.0000	34.0000	+13.333%	2	126	+69.118%
2026-03-03	30.0000	30.0000	30.0000	30.0000	-9.091%	1	126	+91.667%
2026-02-23	32.6700	33.0000	32.6700	33.0000	+12.666%	2	126	+74.242%
2026-02-17	29.3000	29.3000	29.2900	29.2900	-6.511%	145	128	+96.313%
2026-02-06	31.3300	31.3300	31.3300	31.3300	-4.453%	2	251	+83.530%
2026-01-29	32.7500	32.7900	32.7500	32.7900	-2.119%	2	251	+75.358%
2026-01-26	33.5000	33.5000	33.5000	33.5000	-9.459%	1	255	+71.642%
2026-01-22	36.1200	37.0000	36.1200	37.0000	+7.872%	3	255	+55.405%
2026-01-21	33.9500	34.3000	33.9500	34.3000	+11.364%	5	256	+67.638%
2026-01-20	31.2100	31.2100	30.8000	30.8000	-3.750%	2	256	+86.688%
2026-01-15	32.0000	32.0000	32.0000	32.0000	+9.777%	1	256	+79.688%
2026-01-12	30.5200	30.5200	29.1500	29.1500	-7.077%	3	256	+97.256%
2026-01-07	31.3700	31.3700	31.3700	31.3700	+10.848%	1	255	+83.296%
2026-01-05	28.3000	28.3000	28.3000	28.3000	+0.355%	3	252	+103.180%
2026-01-02	28.2000	28.2000	28.2000	28.2000	-7.541%	1	252	+103.901%
2025-12-29	30.5000	30.5000	30.5000	30.5000	-3.175%	1	253	+88.525%
2025-12-26	31.5000	31.5000	31.5000	31.5000	-1.254%	1	253	+82.540%
2025-12-24	31.9000	31.9000	31.9000	31.9000	+1.560%	1	253	+80.251%
2025-12-23	31.4100	31.4100	31.4100	31.4100	+4.179%	2	253	+83.063%
2025-12-15	31.0000	31.0000	30.1500	30.1500	-1.792%	2	253	+90.713%
2025-12-12	30.2300	30.7000	30.2300	30.7000	+0.821%	11	253	+87.296%
2025-12-11	29.5000	30.4500	29.5000	30.4500	+3.571%	2	258	+88.834%
2025-12-10	29.4000	29.4000	29.4000	29.4000	+1.379%	3	258	+95.578%
2025-12-09	29.7400	29.8500	29.0000	29.0000	-5.722%	6	258	+98.276%
2025-12-08	30.9200	30.9200	30.7600	30.7600	+11.855%	5	259	+86.931%
2025-12-02	27.5000	27.5000	27.5000	27.5000	-6.463%	1	256	+109.091%
2025-11-26	29.4000	29.4000	29.4000	29.4000	+3.887%	1	256	+95.578%
2025-11-25	28.3000	28.3000	28.3000	28.3000	+17.917%	1	256	+103.180%
2025-11-20	24.0000	24.0000	24.0000	24.0000	+0.376%	4	256	+139.583%
2025-11-14	23.9100	23.9100	23.9100	23.9100	+6.267%	1	258	+140.485%
2025-11-13	22.5000	22.5000	22.5000	22.5000	-4.255%	1	258	+155.556%
2025-11-12	23.5000	23.5000	23.5000	23.5000	+11.851%	1	259	+144.681%
2025-11-11	21.0100	21.0100	21.0100	21.0100	+2.990%	2	259	+173.679%
2025-11-03	20.4000	20.4000	20.4000	20.4000	-8.929%	1	259	+181.863%
2025-10-28	22.3000	22.4000	22.3000	22.4000	+5.066%	3	259	+156.696%
2025-10-21	21.3000	21.3300	21.3000	21.3200	+1.524%	5	259	+169.700%
2025-10-20	21.0000	21.0000	21.0000	21.0000	+4.530%	1	256	+173.810%
2025-10-17	20.0900	20.0900	20.0900	20.0900	-2.000%	100	256	+186.212%
2025-10-16	21.5300	21.5300	20.5000	20.5000	+6.826%	2	302	+180.488%
2025-10-15	18.4700	19.1900	18.4700	19.1900	+7.809%	54	300	+199.635%
2025-10-10	18.7000	18.7000	17.3000	17.8000	-1.111%	9	344	+223.034%
2025-10-08	17.6500	18.0000	17.6500	18.0000	+11.871%	2	339	+219.444%
2025-10-07	16.2500	16.2500	16.0900	16.0900	-5.074%	4	335	+257.365%
2025-10-06	17.0000	17.0000	16.9500	16.9500	+2.727%	149	335	+239.233%
2025-10-03	16.5000	16.5000	16.5000	16.5000	+10.590%	1	187	+248.485%
2025-10-02	14.7000	14.9200	14.6700	14.9200	-0.600%	4	187	+285.389%
2025-10-01	15.3300	15.3300	15.0100	15.0100	+12.434%	24	189	+283.078%
2025-09-30	13.3500	13.3500	13.3500	13.3500	+6.375%	1	203	+330.712%
2025-09-23	12.5500	12.5500	12.5500	12.5500	+9.703%	1	203	+358.167%
2025-09-22	11.4400	11.4400	11.4400	11.4400	+0.439%	4	203	+402.622%
2025-09-19	11.3900	11.3900	11.3900	11.3900	+1.425%	10	203	+404.829%
2025-09-11	10.2500	11.2300	10.2500	11.2300	+19.468%	5	203	+412.021%
2025-09-02	9.4000	9.4000	9.4000	9.4000	+8.420%	1	198	+511.702%
2025-08-18	8.6700	8.6700	8.6700	8.6700	+2.482%	1	199	+563.206%
2025-08-13	8.1500	8.4600	8.1500	8.4600	+3.171%	6	200	+579.669%
2025-07-28	8.2000	8.2000	8.2000	8.2000	0.000%	5	200	+601.220%
2025-07-24	8.2000	8.2000	8.2000	8.2000	-10.383%	5	200	+601.220%
2025-07-23	9.1500	9.1500	9.1500	9.1500	+14.375%	5	205	+528.415%
2025-07-22	8.0000	8.0000	8.0000	8.0000	0.000%	3	200	+618.750%
2025-07-15	8.0000	8.0000	8.0000	8.0000	-4.648%	1	200	+618.750%
2025-07-10	8.3900	8.3900	8.3900	8.3900	+15.089%	11	200	+585.340%
2025-07-02	7.2900	7.2900	7.2900	7.2900	+11.128%	10	195	+688.752%
2025-06-27	6.5600	6.5600	6.5600	6.5600	-17.484%	1	200	+776.524%
2025-06-09	7.9500	7.9500	7.9500	7.9500	+35.897%	2	201	+623.270%
2025-05-22	5.8500	5.8500	5.8500	5.8500	-10.000%	5	201	+882.906%
2025-04-25	6.5000	6.5000	6.5000	6.5000	+75.676%	2	201	+784.615%
2025-04-09	3.2600	3.7900	3.2600	3.7000	-34.513%	174	201	+1,454.054%
2025-04-03	5.5800	5.6500	5.5800	5.6500	-49.099%	11	82	+917.699%
2025-02-26	11.1000	11.1000	11.1000	11.1000	+0.909%	8	82	+418.018%
2025-02-25	11.0000	11.0000	11.0000	11.0000	-13.386%	3	79	+422.727%
2025-02-18	12.7000	12.7000	12.7000	12.7000	-3.422%	1	79	+352.756%
2025-02-06	13.1500	13.1500	13.1500	13.1500	+2.734%	1	78	+337.262%
2025-01-24	12.8000	12.8000	12.8000	12.8000	+10.345%	2	79	+349.219%
2025-01-23	11.9000	11.9000	11.6000	11.6000	-11.787%	6	79	+395.690%
2024-12-20	13.1500	13.1500	13.1500	13.1500	+12.876%	1	73	+337.262%
2024-12-19	11.6500	11.6500	11.6500	11.6500	-23.607%	5	72	+393.562%
2024-12-16	15.2500	15.2500	15.2500	15.2500	-15.746%	2	79	+277.049%
2024-12-02	18.1000	18.1000	18.1000	18.1000	-1.362%	1	79	+217.680%
2024-11-14	18.3500	18.3500	18.3500	18.3500	-14.572%	1	78	+213.351%
2024-11-08	21.4800	21.4800	21.4800	21.4800	+21.700%	4	79	+167.691%
2024-10-02	17.6500	17.6500	17.6500	17.6500	-12.189%	10	81	+225.779%
2024-09-20	20.1000	20.1000	20.1000	20.1000	+4.416%	10	81	+186.070%
2024-09-16	19.2500	19.2500	19.2500	19.2500	-0.207%	2	76	+198.701%
2024-09-13	19.2000	19.2900	19.2000	19.2900	+20.563%	4	76	+198.082%
2024-09-06	16.0000	16.0000	16.0000	16.0000	-22.518%	2	76	+259.375%
2024-09-03	20.6500	20.6500	20.6500	20.6500	+8.971%	1	75	+178.450%
2024-08-26	18.9500	18.9500	18.9500	18.9500	-0.263%	1	75	+203.430%
2024-08-19	18.1000	19.0000	17.9600	19.0000	-9.524%	6	74	+202.632%
2024-07-25	21.0000	21.0000	21.0000	21.0000	+13.514%	1	72	+173.810%
2024-07-24	18.5000	18.5000	18.5000	18.5000	-1.333%	2	71	+210.811%
2024-07-18	20.4000	20.4000	18.7500	18.7500	-9.157%	8	73	+206.667%
2024-07-17	20.6400	20.6400	20.6400	20.6400	+8.632%	1	65	+178.585%
2024-07-15	19.0000	19.0000	19.0000	19.0000	-1.042%	1	65	+202.632%
2024-07-12	19.1500	19.2400	19.1500	19.2000	+5.205%	20	65	+199.479%
2024-07-11	17.5000	18.2500	17.5000	18.2500	+10.472%	45	65	+215.068%
2024-07-09	15.5500	16.5200	15.5500	16.5200	+1.975%	7	73	+248.063%
2024-07-01	16.2000	16.2000	16.2000	16.2000	+36.134%	1	73	+254.938%
2024-06-18	13.9000	13.9000	11.9000	11.9000	-28.955%	2	73	+383.193%
2024-06-12	16.7500	16.7500	16.7500	16.7500	+18.794%	1	73	+243.284%
2024-05-31	14.1000	14.1000	14.1000	14.1000	+7.062%	2	72	+307.801%
2024-05-29	13.1700	13.1700	13.1700	13.1700	-18.199%	1	73	+336.598%
2024-05-16	16.1000	16.1000	16.1000	16.1000	-5.294%	2	73	+257.143%
2024-05-15	18.5000	18.5000	16.9900	17.0000	+7.595%	22	73	+238.235%
2024-05-13	15.6500	15.8000	15.6500	15.8000	-1.680%	6	66	+263.924%
2024-05-10	16.0000	16.0700	16.0000	16.0700	+0.689%	20	69	+257.810%
2024-05-09	15.8000	15.9600	15.8000	15.9600	+3.034%	4	74	+260.276%
2024-05-01	16.0000	16.0000	15.0000	15.4900	+19.154%	25	76	+271.207%
2024-04-26	13.0000	13.0000	13.0000	13.0000	-9.722%	6	75	+342.308%
2024-04-16	14.4000	14.4000	14.4000	14.4000	-11.385%	1	75	+299.306%
2024-04-10	16.3000	16.3000	16.2500	16.2500	-7.618%	20	74	+253.846%
2024-04-03	17.5900	17.5900	17.5900	17.5900	+7.914%	1	58	+226.890%
2024-04-02	17.4500	17.4500	16.3000	16.3000	-14.436%	6	57	+252.761%
2024-03-27	19.0500	19.0500	19.0500	19.0500	+0.263%	1	57	+201.837%
2024-03-26	19.0000	19.0000	19.0000	19.0000	-3.553%	1	57	+202.632%
2024-03-25	19.7000	19.7000	19.7000	19.7000	-7.294%	1	57	+191.878%
2024-03-21	21.2800	22.0000	21.2500	21.2500	+1.190%	3	56	+170.588%
2024-03-18	21.0000	21.0000	21.0000	21.0000	-8.417%	1	54	+173.810%
2024-03-08	22.9300	22.9300	22.9300	22.9300	-5.443%	2	54	+150.763%
2024-03-06	24.3000	24.3000	24.2500	24.2500	+2.105%	2	54	+137.113%
2024-02-29	23.7500	23.7500	23.7500	23.7500	-5.000%	7	54	+142.105%
2024-02-28	25.0000	25.0000	25.0000	25.0000	-1.108%	2	54	+130.000%
2024-02-27	25.0000	25.2800	25.0000	25.2800	+40.444%	3	54	+127.453%
2024-01-30	18.0000	18.0000	18.0000	18.0000	-2.067%	1	54	+219.444%
2024-01-29	18.3800	18.3800	18.3800	18.3800	-14.591%	37	53	+212.840%
2024-01-09	21.5000	21.8600	21.2300	21.5200	0.000%	16	16	+167.193%

.dark-mode .qMbVht{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qMbVht{ color: #333333; background-color: white; border: 2px solid #333333; }XBI20261218C100XBI Dec 18 2026 100.00 Call (XBI261218C00100000)option OPRA

XBI20261218C100
XBI Dec 18 2026 100.00 Call (XBI261218C00100000)
option OPRA