Dark

XBI20261218C115
XBI Dec 18 2026 115.00 Call (XBI261218C00115000)
option OPRA

Inactive

Sep 18, 2026

43.10-3.037%(-1.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	43.1000	43.1000	43.1000	43.1000	-3.037%	1	3,110	0.000%
2026-09-14	44.0000	44.4500	44.0000	44.4500	+1.996%	82	3,110	-3.037%
2026-09-10	43.5800	43.5800	43.5800	43.5800	-13.187%	1	3,031	-1.101%
2026-08-24	50.2000	50.2000	50.2000	50.2000	-6.639%	1	3,032	-14.143%
2026-08-19	53.7700	53.7700	53.7700	53.7700	+18.306%	4	3,035	-19.844%
2026-08-10	45.4500	45.4500	45.4500	45.4500	+7.447%	1	3,035	-5.171%
2026-07-21	42.1300	42.3000	42.1300	42.3000	-7.135%	23	3,036	+1.891%
2026-07-01	45.5500	45.5500	45.5500	45.5500	-2.043%	10	3,020	-5.379%
2026-06-30	46.5000	46.5000	46.5000	46.5000	+25.608%	2	3,030	-7.312%
2026-06-23	37.0200	37.0200	37.0200	37.0200	+72.587%	2	3,030	+16.424%
2026-06-09	21.4500	21.4500	21.4500	21.4500	-3.378%	1	3,028	+100.932%
2026-06-08	22.2000	22.2000	22.2000	22.2000	+3.738%	1	3,028	+94.144%
2026-06-02	22.2100	22.2100	21.4000	21.4000	-14.434%	6	3,028	+101.402%
2026-06-01	25.0100	25.0100	25.0100	25.0100	-5.444%	4	3,022	+72.331%
2026-05-27	26.5800	26.5800	26.4500	26.4500	+8.402%	7	3,018	+62.949%
2026-05-22	24.4000	24.4000	24.4000	24.4000	-0.286%	1	3,012	+76.639%
2026-05-04	24.4700	24.4700	24.4700	24.4700	+12.145%	4	3,017	+76.134%
2026-04-29	22.2500	22.2500	21.6800	21.8200	-27.267%	10	3,017	+97.525%
2026-04-17	30.0000	30.0000	30.0000	30.0000	+19.332%	4	3,007	+43.667%
2026-04-09	25.1400	25.1400	25.1400	25.1400	+28.923%	1	3,007	+71.440%
2026-02-17	19.5000	19.5000	19.5000	19.5000	-10.180%	2	3,006	+121.026%
2026-02-10	21.7100	21.7100	21.7100	21.7100	-4.571%	1	3,006	+98.526%
2026-02-02	22.7600	22.7600	22.7500	22.7500	+1.563%	4	3,005	+89.451%
2026-01-26	22.4000	22.4000	22.4000	22.4000	-0.223%	1	3,007	+92.411%
2026-01-15	22.4500	22.4500	22.4500	22.4500	+9.459%	2	3,007	+91.982%
2026-01-08	20.5100	20.5100	20.5100	20.5100	+7.046%	1	3,007	+110.141%
2026-01-06	19.1600	19.1600	19.1600	19.1600	-8.017%	3	3,007	+124.948%
2025-12-19	20.8300	20.8300	20.8300	20.8300	-1.792%	28	3,007	+106.913%
2025-12-15	21.3000	21.3000	21.2100	21.2100	+0.760%	4	3,007	+103.206%
2025-12-11	20.8000	21.0500	20.7500	21.0500	+7.398%	12	3,003	+104.751%
2025-12-10	19.6000	19.6000	19.6000	19.6000	-4.016%	5	2,998	+119.898%
2025-12-09	20.4200	20.4200	20.4200	20.4200	+23.758%	1	3,003	+111.068%
2025-11-20	16.5000	16.5000	16.5000	16.5000	+4.895%	5	3,003	+161.212%
2025-11-19	15.8300	15.8300	15.7300	15.7300	+7.226%	2	2,998	+173.999%
2025-11-11	14.6700	14.6700	14.6700	14.6700	+14.520%	1	2,998	+193.797%
2025-11-05	12.2800	12.8100	12.2800	12.8100	-8.631%	2	2,998	+236.456%
2025-10-30	14.0200	14.0200	14.0200	14.0200	+1.447%	4	2,998	+207.418%
2025-10-29	13.8200	13.8200	13.8200	13.8200	-3.693%	10	2,998	+211.867%
2025-10-28	14.3500	14.3500	14.3500	14.3500	+21.097%	10	2,999	+200.348%
2025-10-23	11.3500	12.9500	11.3500	11.8500	-8.846%	2,500	2,989	+263.713%
2025-10-22	13.0000	13.0000	13.0000	13.0000	-6.137%	1	644	+231.538%
2025-10-21	14.1200	14.1200	13.8500	13.8500	-2.739%	29	645	+211.191%
2025-10-20	14.2400	14.2400	14.2400	14.2400	+19.263%	3	616	+202.669%
2025-10-15	12.7100	12.7100	11.9400	11.9400	+6.228%	9	619	+260.972%
2025-10-09	11.2400	11.2400	11.2400	11.2400	+18.942%	2	615	+283.452%
2025-10-07	9.4500	9.4500	9.4500	9.4500	-4.061%	4	617	+356.085%
2025-10-06	10.1000	10.1000	9.8500	9.8500	-0.304%	5	617	+337.563%
2025-10-03	9.8800	9.8800	9.8800	9.8800	+10.887%	2	619	+336.235%
2025-10-01	8.9100	8.9100	8.9100	8.9100	+27.286%	1	618	+383.726%
2025-09-23	7.0000	7.0000	7.0000	7.0000	+28.440%	1	618	+515.714%
2025-09-09	5.4500	5.4500	5.4500	5.4500	+2.830%	1	618	+690.826%
2025-09-02	5.3000	5.3000	5.3000	5.3000	+23.256%	1	617	+713.208%
2025-08-27	4.2500	4.3000	4.2500	4.3000	+3.614%	280	616	+902.326%
2025-08-19	4.1500	4.1500	4.1500	4.1500	-2.123%	4	430	+938.554%
2025-06-12	4.2400	4.2400	4.2400	4.2400	+3.922%	6	427	+916.509%
2025-05-01	3.9100	4.0800	3.9100	4.0800	+78.947%	2	427	+956.373%
2025-04-10	2.2800	2.2800	2.2600	2.2800	+34.118%	253	427	+1,790.351%
2025-04-09	1.7000	1.7000	1.7000	1.7000	-29.167%	5	479	+2,435.294%
2025-04-07	2.4000	2.4000	2.4000	2.4000	+4.348%	1	484	+1,695.833%
2025-04-04	2.3000	2.3000	2.3000	2.3000	-17.563%	12	484	+1,773.913%
2025-04-03	2.7900	2.7900	2.7900	2.7900	-47.655%	5	490	+1,444.803%
2025-03-25	5.3300	5.3300	5.3300	5.3300	-2.202%	3	485	+708.630%
2025-03-20	5.4500	5.4500	5.4500	5.4500	-0.909%	2	485	+690.826%
2025-03-13	5.5000	5.5000	5.5000	5.5000	+10.000%	1	484	+683.636%
2025-03-11	5.0000	5.0000	5.0000	5.0000	+1.420%	245	484	+762.000%
2025-03-04	4.9300	4.9300	4.9300	4.9300	-26.198%	2	554	+774.239%
2025-02-24	6.6800	6.6800	6.6800	6.6800	-12.794%	3	556	+545.210%
2025-02-18	7.6900	7.6900	7.6600	7.6600	+5.655%	20	555	+462.663%
2025-02-14	7.2000	7.2500	7.2000	7.2500	-3.974%	160	600	+494.483%
2025-02-07	7.5500	7.5500	7.5500	7.5500	-3.822%	4	600	+470.861%
2025-02-04	7.8500	7.8500	7.8500	7.8500	+0.900%	1	600	+449.045%
2025-01-31	8.5200	8.7700	7.7800	7.7800	-10.575%	14	600	+453.985%
2025-01-27	8.7000	8.7000	8.7000	8.7000	+13.577%	2	596	+395.402%
2025-01-22	7.6600	7.6600	7.6600	7.6600	+16.061%	2	596	+462.663%
2025-01-14	6.4500	6.6000	6.4500	6.6000	-8.966%	230	598	+553.030%
2024-12-31	7.2500	7.2500	7.2500	7.2500	-14.505%	1	457	+494.483%
2024-12-20	8.4500	8.4800	8.3500	8.4800	-11.667%	4	457	+408.255%
2024-11-22	9.6000	9.6000	9.6000	9.6000	+6.195%	6	458	+348.958%
2024-11-15	9.0400	9.0400	9.0400	9.0400	-27.390%	8	461	+376.770%
2024-11-13	12.9500	12.9500	12.4500	12.4500	+1.302%	4	461	+246.185%
2024-11-05	10.0200	12.2900	10.0200	12.2900	+6.870%	3	459	+250.692%
2024-10-30	11.5000	11.5000	11.5000	11.5000	+0.877%	1	456	+274.783%
2024-10-28	11.2000	11.4000	11.2000	11.4000	+4.587%	2	456	+278.070%
2024-10-24	10.9000	10.9000	10.9000	10.9000	+6.863%	1	456	+295.413%
2024-10-10	10.0500	10.2000	10.0500	10.2000	-17.742%	6	456	+322.549%
2024-09-23	11.2500	12.4000	11.2500	12.4000	+20.388%	63	456	+247.581%
2024-09-11	12.3900	12.3900	10.3000	10.3000	-8.850%	5	419	+318.447%
2024-09-09	11.5000	11.9900	11.3000	11.3000	+4.147%	4	423	+281.416%
2024-09-06	11.1700	11.1700	10.8500	10.8500	-16.216%	4	423	+297.235%
2024-09-03	12.9500	12.9500	12.9500	12.9500	-7.500%	1	423	+232.819%
2024-08-29	14.0500	14.0500	14.0000	14.0000	+3.704%	2	423	+207.857%
2024-08-23	13.5000	13.5000	13.5000	13.5000	-3.226%	2	423	+219.259%
2024-08-22	13.9500	13.9500	13.9500	13.9500	+3.333%	1	423	+208.961%
2024-08-20	13.5000	13.5000	13.5000	13.5000	+22.727%	1	423	+219.259%
2024-08-05	11.0000	11.0000	11.0000	11.0000	-15.385%	81	423	+291.818%
2024-08-01	13.0000	13.0000	13.0000	13.0000	-9.722%	1	426	+231.538%
2024-07-17	14.4000	14.4000	14.4000	14.4000	-4.000%	1	427	+199.306%
2024-07-16	15.0000	15.0000	15.0000	15.0000	+43.541%	80	427	+187.333%
2024-06-25	10.4500	10.4500	10.4500	10.4500	-1.415%	15	347	+312.440%
2024-06-06	10.6000	10.6000	10.6000	10.6000	-1.852%	1	332	+306.604%
2024-06-03	10.4000	10.8000	10.4000	10.8000	+15.508%	3	332	+299.074%
2024-05-31	9.3500	9.3900	9.2500	9.3500	+7.471%	16	332	+360.963%
2024-04-22	8.7000	8.7000	8.7000	8.7000	-16.985%	5	330	+395.402%
2024-04-05	10.4800	10.4800	10.4800	10.4800	-3.410%	2	327	+311.260%
2024-04-04	10.8500	10.8500	10.8500	10.8500	-17.239%	1	327	+297.235%
2024-03-27	13.2000	13.2000	13.1100	13.1100	+0.153%	2	326	+228.757%
2024-03-26	13.0900	13.0900	13.0900	13.0900	-15.385%	2	326	+229.259%
2024-03-12	15.4700	15.4700	15.4700	15.4700	-9.107%	1	324	+178.604%
2024-03-08	16.3500	18.5000	15.8000	17.0200	+2.345%	14	324	+153.231%
2024-03-07	16.6400	16.6400	16.6300	16.6300	+2.338%	3	328	+159.170%
2024-03-05	16.2300	16.8400	15.6500	16.2500	-12.162%	284	328	+165.231%
2024-02-27	17.9000	18.5000	17.9000	18.5000	+54.167%	4	71	+132.973%
2024-02-07	12.1000	12.3000	12.0000	12.0000	0.000%	67	67	+259.167%

.dark-mode .MTCVzp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MTCVzp{ color: #333333; background-color: white; border: 2px solid #333333; }XBI20261218C115XBI Dec 18 2026 115.00 Call (XBI261218C00115000)option OPRA

XBI20261218C115
XBI Dec 18 2026 115.00 Call (XBI261218C00115000)
option OPRA