Dark

XBI20261218C120
XBI Dec 18 2026 120.00 Call (XBI261218C00120000)
option OPRA

EOD

Oct 1, 2026

36.25-7.265%(-2.84)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	36.5500	36.5500	36.2500	36.2500	-7.265%	10	17,845	0.000%
2026-09-30	39.0900	39.0900	39.0900	39.0900	+7.538%	4	17,835	-7.265%
2026-09-23	36.4500	36.4500	36.3500	36.3500	-16.724%	2	17,837	-0.275%
2026-09-22	43.5000	43.6500	43.5000	43.6500	-13.990%	6	17,836	-16.953%
2026-08-19	46.9500	50.7500	46.9500	50.7500	+25.000%	4	17,832	-28.571%
2026-08-18	40.6000	40.6000	40.6000	40.6000	+1.500%	2	17,837	-10.714%
2026-08-17	40.0000	40.0000	40.0000	40.0000	+3.788%	6	17,837	-9.375%
2026-08-14	38.5400	38.5400	38.5400	38.5400	-4.840%	2	17,843	-5.942%
2026-08-10	40.5000	40.5000	40.5000	40.5000	+10.054%	1	17,842	-10.494%
2026-08-06	36.6500	36.8000	36.6500	36.8000	+4.102%	2	17,842	-1.495%
2026-08-04	35.3500	35.3500	35.3500	35.3500	+13.666%	1	17,840	+2.546%
2026-07-31	31.1000	31.1000	31.1000	31.1000	-0.161%	4	17,840	+16.559%
2026-07-29	31.7300	31.8500	30.7100	31.1500	-14.634%	29	17,840	+16.372%
2026-07-23	36.4900	36.4900	36.4900	36.4900	+6.076%	3	17,845	-0.658%
2026-07-21	34.4000	34.4000	34.4000	34.4000	-5.908%	1	17,852	+5.378%
2026-07-20	36.5600	36.5600	36.5600	36.5600	-1.323%	10	17,852	-0.848%
2026-07-17	37.0500	37.0500	37.0500	37.0500	+4.809%	1	17,852	-2.159%
2026-07-16	36.0000	36.0000	35.3500	35.3500	-9.936%	38	17,852	+2.546%
2026-07-15	38.9500	39.2500	38.9500	39.2500	+0.384%	5	17,852	-7.643%
2026-07-14	38.7000	39.5000	38.1500	39.1000	+0.747%	96	17,855	-7.289%
2026-07-13	38.8600	38.8600	38.8100	38.8100	-17.443%	2	17,895	-6.596%
2026-07-09	47.0000	47.0100	47.0000	47.0100	+4.490%	3	17,897	-22.889%
2026-07-08	44.5500	44.9900	44.5500	44.9900	+4.579%	5	17,900	-19.427%
2026-07-02	42.3700	43.4500	41.8500	43.0200	+4.064%	10	17,974	-15.737%
2026-07-01	41.5000	41.8200	41.3400	41.3400	-2.958%	88	17,974	-12.313%
2026-06-30	42.2500	43.5000	42.0000	42.6000	+3.902%	95	17,950	-14.906%
2026-06-29	40.0000	41.0200	40.0000	41.0000	+17.143%	7	18,000	-11.585%
2026-06-24	33.4300	35.0000	33.4300	35.0000	+7.692%	6	18,004	+3.571%
2026-06-23	32.0000	33.5900	32.0000	32.5000	+4.367%	25	18,020	+11.538%
2026-06-22	30.0300	31.5500	29.9200	31.1400	+19.219%	9	17,999	+16.410%
2026-06-18	28.0000	28.0000	25.4000	26.1200	+4.271%	173	17,926	+38.783%
2026-06-17	26.0700	26.7200	24.9000	25.0500	+13.246%	44	17,926	+44.711%
2026-06-16	22.1200	22.1200	22.1200	22.1200	-2.037%	1	17,926	+63.879%
2026-06-15	23.0000	23.0000	22.5700	22.5800	+2.450%	15	17,959	+60.540%
2026-06-12	22.0400	22.0400	22.0400	22.0400	+14.315%	1	17,959	+64.474%
2026-06-10	19.4300	19.4300	19.2400	19.2800	-0.619%	46	17,959	+88.019%
2026-06-09	20.1800	20.2500	18.1500	19.4000	-11.818%	10,062	28,148	+86.856%
2026-06-04	21.6800	22.0000	21.6800	22.0000	+26.437%	101	20,724	+64.773%
2026-06-02	18.2000	18.2000	17.4000	17.4000	-27.197%	40	20,624	+108.333%
2026-05-29	23.9000	23.9000	23.9000	23.9000	+3.463%	3	20,594	+51.674%
2026-05-27	22.7500	23.1000	22.7500	23.1000	+18.522%	2	20,597	+56.926%
2026-05-21	19.4900	19.4900	19.4900	19.4900	-2.550%	4	20,599	+85.993%
2026-05-15	20.0000	20.0000	20.0000	20.0000	-11.111%	1	20,603	+81.250%
2026-05-13	22.5000	22.5000	22.5000	22.5000	-2.089%	1	20,604	+61.111%
2026-05-11	22.9800	22.9800	22.9800	22.9800	+5.752%	1,250	20,604	+57.746%
2026-05-07	23.0000	23.0000	21.7300	21.7300	+0.835%	4	20,603	+66.820%
2026-05-04	21.5500	21.5500	21.5500	21.5500	+9.837%	1	20,599	+68.213%
2026-05-01	19.6200	19.6200	19.6200	19.6200	+0.667%	1	20,598	+84.760%
2026-04-30	19.4900	19.4900	19.4900	19.4900	-10.678%	1	20,598	+85.993%
2026-04-24	21.8200	21.8200	21.8200	21.8200	-16.718%	4	20,598	+66.132%
2026-04-17	26.2000	26.2000	26.2000	26.2000	+9.167%	1	20,602	+38.359%
2026-04-15	24.0000	24.0000	24.0000	24.0000	-2.399%	1	20,603	+51.042%
2026-04-14	23.1800	24.5900	22.8000	24.5900	+25.716%	8,746	20,604	+47.418%
2026-04-10	19.5600	19.5600	19.5600	19.5600	-4.585%	1	13,235	+85.327%
2026-04-09	20.4500	20.5000	20.4500	20.5000	0.000%	12	13,235	+76.829%
2026-04-08	20.5000	20.5000	20.5000	20.5000	+5.128%	4	13,227	+76.829%
2026-04-07	19.5000	19.5000	19.5000	19.5000	-7.143%	2	13,227	+85.897%
2026-04-06	21.0000	21.0000	21.0000	21.0000	+10.526%	1	13,229	+72.619%
2026-04-02	19.2000	19.2000	19.0000	19.0000	-4.952%	2	13,545	+90.789%
2026-04-01	21.5000	21.8100	19.8900	19.9900	+5.488%	78	13,545	+81.341%
2026-03-31	18.6500	18.9500	18.6500	18.9500	+22.258%	3	13,556	+91.293%
2026-03-27	16.7500	18.0900	15.5000	15.5000	+12.319%	10,003	13,556	+133.871%
2026-03-24	13.6000	14.4500	13.6000	13.8000	-10.390%	102	22,548	+162.681%
2026-03-23	16.1200	16.8900	15.4000	15.4000	-6.098%	10,013	22,452	+135.390%
2026-03-19	14.9000	16.4000	14.9000	16.4000	+2.500%	12	29,918	+121.037%
2026-03-18	16.0000	16.0000	16.0000	16.0000	-16.883%	1	29,916	+126.563%
2026-03-11	19.2500	19.2500	19.2500	19.2500	-4.514%	1	29,916	+88.312%
2026-03-10	20.1600	20.1600	20.1600	20.1600	+17.895%	1	29,915	+79.812%
2026-03-06	17.3200	17.3200	16.6500	17.1000	-12.755%	87	29,916	+111.988%
2026-02-27	19.6000	19.6000	19.6000	19.6000	-6.667%	5	29,917	+84.949%
2026-02-24	21.0000	21.0000	21.0000	21.0000	+9.948%	5	29,917	+72.619%
2026-02-23	19.1000	19.1000	19.1000	19.1000	+17.178%	1	29,922	+89.791%
2026-02-05	16.3000	16.3000	16.3000	16.3000	-15.544%	1	29,929	+122.393%
2026-02-03	21.0000	21.0000	19.2000	19.3000	-1.531%	10,037	29,929	+87.824%
2026-02-02	19.6000	19.6000	19.6000	19.6000	-6.667%	1	31,621	+84.949%
2026-01-27	21.0000	21.0000	21.0000	21.0000	-4.545%	5	31,622	+72.619%
2026-01-23	22.0000	22.0000	22.0000	22.0000	-2.092%	6	31,627	+64.773%
2026-01-22	22.2200	22.8500	22.2200	22.4700	+9.078%	4	31,630	+61.326%
2026-01-21	19.9500	20.6000	19.9500	20.6000	+11.351%	9	31,630	+75.971%
2026-01-16	18.8500	18.8500	18.5000	18.5000	-3.243%	2	31,631	+95.946%
2026-01-15	19.1200	19.1200	19.1200	19.1200	+6.577%	1	31,631	+89.592%
2026-01-13	17.9400	17.9400	17.9400	17.9400	-8.841%	1	31,631	+102.062%
2026-01-09	19.0000	19.6800	19.0000	19.6800	+9.333%	7	31,632	+84.197%
2026-01-08	18.0000	18.0000	18.0000	18.0000	-5.263%	20	31,633	+101.389%
2026-01-07	19.0000	19.0000	19.0000	19.0000	+18.750%	2	31,653	+90.789%
2026-01-05	16.0000	16.0000	16.0000	16.0000	-3.614%	2	31,653	+126.563%
2026-01-02	16.6500	16.9400	16.6000	16.6000	-0.240%	160	31,653	+118.373%
2025-12-31	16.6400	16.6400	16.6400	16.6400	-3.815%	2	31,648	+117.849%
2025-12-30	17.5600	17.5600	17.3000	17.3000	-6.284%	11	31,648	+109.538%
2025-12-29	18.4600	18.4600	18.4600	18.4600	-5.816%	1	31,638	+96.371%
2025-12-22	18.5000	19.8200	18.5000	19.6000	+7.045%	11	31,637	+84.949%
2025-12-19	18.2700	18.3100	18.2700	18.3100	+15.448%	10	31,632	+97.979%
2025-12-18	15.8600	15.8600	15.8600	15.8600	-11.987%	2	31,632	+128.562%
2025-12-15	18.1400	18.1400	18.0200	18.0200	+0.167%	2	31,630	+101.165%
2025-12-12	17.8300	18.0700	17.8300	17.9900	-2.228%	80	31,632	+101.501%
2025-12-11	18.4000	18.4000	18.4000	18.4000	+6.667%	1	31,634	+97.011%
2025-12-09	17.2500	17.2500	17.2500	17.2500	-11.174%	1	31,634	+110.145%
2025-12-08	19.4200	19.4200	19.4200	19.4200	+10.341%	10	31,633	+86.663%
2025-12-04	17.6000	17.6000	17.6000	17.6000	+7.843%	1	31,643	+105.966%
2025-12-03	16.3200	16.3200	16.3200	16.3200	+0.865%	2	31,643	+122.120%
2025-12-02	16.1800	16.1800	16.1800	16.1800	-6.851%	2	31,641	+124.042%
2025-12-01	17.1500	17.3700	17.1500	17.3700	-3.393%	11	31,643	+108.693%
2025-11-26	18.0000	18.2500	17.4500	17.9800	+6.202%	9	31,646	+101.613%
2025-11-25	16.9000	17.1000	16.9000	16.9300	+9.226%	7	31,646	+114.117%
2025-11-24	16.3900	16.3900	15.5000	15.5000	+13.553%	8	31,646	+133.871%
2025-11-21	13.8100	13.8100	13.6500	13.6500	-2.291%	1,503	31,653	+165.568%
2025-11-20	14.9000	15.3200	13.9700	13.9700	+3.866%	10	31,406	+159.485%
2025-11-18	13.4500	13.4500	13.4500	13.4500	-3.791%	1	31,410	+169.517%
2025-11-17	11.7000	13.9800	11.7000	13.9800	+8.372%	16	31,409	+159.299%
2025-11-13	13.2500	13.2500	12.8500	12.9000	-2.642%	14	31,415	+181.008%
2025-11-12	12.7500	13.2500	12.7500	13.2500	+3.759%	6	31,403	+173.585%
2025-11-11	11.2000	12.7700	11.2000	12.7700	+14.529%	15	31,403	+183.868%
2025-11-10	11.1500	11.1500	11.1500	11.1500	+20.541%	2	31,396	+225.112%
2025-11-07	10.5000	10.5000	9.2500	9.2500	-15.293%	7	31,394	+291.892%
2025-11-05	10.1900	11.1500	10.1900	10.9200	-1.176%	20	31,397	+231.960%
2025-11-04	10.8000	11.0500	10.8000	11.0500	-10.671%	3	31,397	+228.054%
2025-10-31	12.3700	12.3700	12.3700	12.3700	-1.591%	1	31,398	+193.048%
2025-10-30	12.6000	12.6000	12.5700	12.5700	+2.612%	2	31,399	+188.385%
2025-10-29	12.1700	12.7300	11.7100	12.2500	-4.669%	14	31,399	+195.918%
2025-10-28	12.0000	12.8500	12.0000	12.8500	+2.228%	53	31,396	+182.101%
2025-10-27	12.1000	12.5700	11.9000	12.5700	+18.028%	12	31,435	+188.385%
2025-10-24	10.7000	11.3100	10.6500	10.6500	-14.800%	1,257	31,435	+240.376%
2025-10-21	12.5000	12.5000	12.5000	12.5000	+2.041%	2	30,180	+190.000%
2025-10-20	11.7500	12.2500	11.7000	12.2500	+11.364%	9	30,178	+195.918%
2025-10-16	12.2000	12.2000	11.0000	11.0000	+1.382%	2	30,173	+229.545%
2025-10-15	8.5800	11.1200	8.5800	10.8500	+21.773%	10,013	30,173	+234.101%
2025-10-14	8.8100	8.9100	8.8100	8.9100	-4.194%	3	20,167	+306.846%
2025-10-13	9.3400	9.6400	8.7500	9.3000	0.000%	10,006	20,164	+289.785%
2025-10-10	9.3000	9.3000	9.3000	9.3000	-5.102%	5	10,160	+289.785%
2025-10-09	9.6200	9.8000	9.6200	9.8000	+3.158%	59	10,155	+269.898%
2025-10-08	9.1000	10.1200	8.8000	9.5000	+19.497%	10,019	10,097	+281.579%
2025-10-07	7.9500	7.9500	7.9500	7.9500	-1.852%	1	83	+355.975%
2025-10-06	8.1000	8.1000	8.1000	8.1000	+0.248%	2	83	+347.531%
2025-10-03	8.0000	8.0800	8.0000	8.0800	+13.803%	2	83	+348.639%
2025-10-01	7.5000	7.5000	7.1000	7.1000	+25.664%	13	82	+410.563%
2025-09-24	5.6500	5.6500	5.6500	5.6500	+2.170%	3	70	+541.593%
2025-09-23	5.6500	5.6500	5.5300	5.5300	+9.505%	2	67	+555.515%
2025-09-18	5.0500	5.0500	5.0500	5.0500	+48.968%	1	67	+617.822%
2025-08-26	3.3900	3.3900	3.3900	3.3900	+7.619%	12	55	+969.322%
2025-08-05	3.1500	3.1500	3.1500	3.1500	+8.621%	7	55	+1,050.794%
2025-08-01	2.9000	2.9000	2.9000	2.9000	-25.450%	7	55	+1,150.000%
2025-07-23	3.8900	3.8900	3.8900	3.8900	-0.256%	6	48	+831.877%
2025-07-18	3.9000	3.9000	3.9000	3.9000	+11.429%	1	42	+829.487%
2025-06-09	3.5000	3.5000	3.5000	3.5000	+49.573%	1	41	+935.714%
2025-05-29	2.3400	2.3400	2.3400	2.3400	+1.299%	1	40	+1,449.145%
2025-05-19	2.3100	2.3100	2.3100	2.3100	+7.442%	4	40	+1,469.264%
2025-05-14	2.1500	2.1500	2.1500	2.1500	-36.391%	2	40	+1,586.047%
2025-05-01	3.2000	3.3800	3.2000	3.3800	+3.364%	2	40	+972.485%
2025-04-30	3.0400	3.2700	3.0400	3.2700	+52.093%	2	40	+1,008.563%
2025-04-15	2.1500	2.1500	2.1500	2.1500	+36.943%	4	40	+1,586.047%
2025-04-07	1.5700	1.5700	1.5700	1.5700	-31.739%	3	40	+2,208.917%
2025-04-03	2.3000	2.3000	2.3000	2.3000	-18.728%	3	40	+1,476.087%
2025-03-31	2.8300	2.8300	2.8300	2.8300	-17.971%	10	40	+1,180.919%
2025-03-28	3.4500	3.4500	3.4500	3.4500	-11.538%	6	30	+950.725%
2025-03-26	3.9000	3.9000	3.9000	3.9000	-17.895%	6	30	+829.487%
2025-03-10	4.7500	4.7500	4.7500	4.7500	+1.064%	2	30	+663.158%
2025-03-03	4.7000	4.7000	4.7000	4.7000	-3.093%	6	32	+671.277%
2025-02-28	4.8500	4.8500	4.8500	4.8500	-28.676%	10	32	+647.423%
2025-01-02	6.8000	6.8000	6.8000	6.8000	-12.821%	1	27	+433.088%
2024-11-18	7.8000	7.8000	7.8000	7.8000	-12.946%	6	26	+364.744%
2024-10-25	8.9000	8.9600	8.9000	8.9600	-22.087%	8	20	+304.576%
2024-09-16	11.5000	11.5000	11.5000	11.5000	+15.000%	1	21	+215.217%
2024-09-11	10.0000	10.0000	10.0000	10.0000	-5.660%	4	20	+262.500%
2024-09-03	10.6000	10.6000	10.6000	10.6000	+5.159%	1	24	+241.981%
2024-08-06	10.0800	10.0800	10.0800	10.0800	+0.800%	1	24	+259.623%
2024-08-02	10.0000	10.0000	10.0000	10.0000	-5.660%	10	24	+262.500%
2024-07-11	10.6000	10.6000	10.6000	10.6000	+29.584%	3	19	+241.981%
2024-06-10	8.1800	8.1800	8.1800	8.1800	-17.123%	1	16	+343.154%
2024-05-03	9.8700	9.8700	9.8700	9.8700	+6.129%	4	15	+267.275%
2024-04-12	9.3000	9.3000	9.3000	9.3000	-7.921%	20	13	+289.785%
2024-04-03	10.1000	10.1000	10.1000	10.1000	+1.000%	4	23	+258.911%
2024-04-02	10.0000	10.0000	10.0000	10.0000	-19.028%	2	19	+262.500%
2024-03-19	12.2500	12.3500	12.2500	12.3500	-8.519%	10	17	+193.522%
2024-03-12	13.5000	13.5000	13.5000	13.5000	-2.878%	2	7	+168.519%
2024-03-11	13.9000	13.9000	13.9000	13.9000	-20.571%	2	6	+160.791%
2024-02-27	17.5000	17.5000	17.5000	17.5000	+56.951%	3	4	+107.143%
2024-02-14	11.1500	11.1500	11.1500	11.1500	0.000%	1	1	+225.112%

.dark-mode .l2L20R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l2L20R{ color: #333333; background-color: white; border: 2px solid #333333; }XBI20261218C120XBI Dec 18 2026 120.00 Call (XBI261218C00120000)option OPRA

XBI20261218C120
XBI Dec 18 2026 120.00 Call (XBI261218C00120000)
option OPRA