Dark

XBI20261218C125
XBI Dec 18 2026 125.00 Call (XBI261218C00125000)
option OPRA

Inactive

Sep 2, 2026

40.29+0.725%(+0.29)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	39.8100	40.4700	39.6600	40.2900	+0.725%	26	300	0.000%
2026-08-28	40.0000	40.0000	40.0000	40.0000	-12.930%	1	304	+0.725%
2026-08-25	45.9400	45.9400	45.9400	45.9400	+7.462%	4	308	-12.299%
2026-08-21	42.7500	42.7500	42.7500	42.7500	-3.976%	10	305	-5.754%
2026-08-19	44.0000	44.5200	44.0000	44.5200	+22.712%	2	305	-9.501%
2026-08-11	36.7900	36.7900	35.7300	36.2800	+35.728%	22	306	+11.053%
2026-08-03	26.7300	26.7300	26.7300	26.7300	-12.361%	1	302	+50.730%
2026-07-27	30.5000	30.5000	30.5000	30.5000	-19.948%	1	301	+32.098%
2026-07-10	38.1000	38.1000	38.1000	38.1000	-12.273%	3	302	+5.748%
2026-07-09	43.4400	43.4400	43.4300	43.4300	+3.429%	2	299	-7.230%
2026-07-07	42.0000	42.0000	41.9900	41.9900	+58.692%	2	299	-4.049%
2026-06-23	26.3900	26.4600	25.6700	26.4600	+15.244%	21	301	+52.268%
2026-06-17	22.9600	22.9600	22.9600	22.9600	+40.000%	1	299	+75.479%
2026-06-02	16.4000	16.4000	16.4000	16.4000	-4.485%	3	299	+145.671%
2026-05-21	17.2000	17.2000	17.1700	17.1700	+25.328%	12	299	+134.653%
2026-05-19	13.7000	13.7000	13.7000	13.7000	-35.377%	1	299	+194.088%
2026-04-27	21.2000	21.2000	21.2000	21.2000	+9.391%	1	304	+90.047%
2026-04-24	18.6800	19.3800	18.6800	19.3800	-13.094%	5	305	+107.895%
2026-04-20	22.3000	22.3000	22.3000	22.3000	-1.675%	4	310	+80.673%
2026-04-17	22.6800	22.6800	22.6800	22.6800	+30.947%	1	310	+77.646%
2026-04-08	17.3200	17.3200	17.3200	17.3200	+23.274%	1	310	+132.621%
2026-03-25	14.0500	14.0500	14.0500	14.0500	+8.662%	1	311	+186.762%
2026-03-23	12.9500	13.0600	12.7500	12.9300	+3.028%	53	310	+211.601%
2026-03-19	12.8500	12.8500	12.5500	12.5500	-16.333%	147	260	+221.036%
2026-03-03	15.0000	15.0000	15.0000	15.0000	-10.341%	1	180	+168.600%
2026-02-23	16.7300	16.7300	16.7300	16.7300	+19.500%	2	181	+140.825%
2026-02-13	14.0000	14.0000	14.0000	14.0000	-3.448%	6	181	+187.786%
2026-02-11	14.5000	14.5000	14.5000	14.5000	0.000%	66	191	+177.862%
2026-02-05	15.5100	15.5100	14.4900	14.5000	-7.643%	21	257	+177.862%
2026-02-04	15.7000	15.7000	15.7000	15.7000	-12.778%	10	270	+156.624%
2026-02-03	18.0000	18.0000	18.0000	18.0000	+12.289%	21	270	+123.833%
2026-01-30	16.0300	16.0300	16.0300	16.0300	-20.050%	2	270	+151.341%
2026-01-22	19.7000	20.0500	19.7000	20.0500	+18.780%	2	268	+100.948%
2026-01-21	17.0100	17.0100	16.8800	16.8800	+0.476%	2	267	+138.685%
2026-01-15	17.2000	17.2000	16.1000	16.8000	-1.869%	5	266	+139.821%
2026-01-09	17.1100	17.1200	17.1100	17.1200	+7.000%	8	264	+135.339%
2026-01-07	15.8000	16.0000	15.7500	16.0000	+18.256%	13	264	+151.813%
2026-01-06	13.5300	13.5300	13.5300	13.5300	0.000%	1	264	+197.783%
2026-01-05	13.0000	13.5300	13.0000	13.5300	-3.357%	40	264	+197.783%
2026-01-02	14.0000	14.0000	14.0000	14.0000	-4.762%	30	227	+187.786%
2025-12-31	14.7000	14.7000	14.7000	14.7000	-13.172%	1	197	+174.082%
2025-12-24	16.2000	16.9300	16.2000	16.9300	+2.855%	79	198	+137.980%
2025-12-22	16.4600	16.4600	16.4600	16.4600	+10.027%	3	195	+144.775%
2025-12-19	14.9600	14.9600	14.9600	14.9600	+3.172%	1	195	+169.318%
2025-12-16	14.7500	14.7500	14.5000	14.5000	-6.692%	21	194	+177.862%
2025-12-11	15.5400	15.5400	15.5400	15.5400	+7.172%	1	173	+159.266%
2025-12-10	14.5000	14.5000	14.5000	14.5000	-0.344%	1	172	+177.862%
2025-12-01	14.5000	14.6000	14.5000	14.5500	-0.411%	107	171	+176.907%
2025-11-25	14.6100	14.6100	14.6100	14.6100	+5.870%	1	81	+175.770%
2025-11-24	13.9200	13.9200	13.8000	13.8000	+15.000%	2	82	+191.957%
2025-11-20	12.0000	12.0000	12.0000	12.0000	+8.108%	2	83	+235.750%
2025-11-18	11.1000	11.1000	11.1000	11.1000	-7.346%	3	83	+262.973%
2025-11-17	11.9000	11.9800	11.9000	11.9800	+11.963%	13	80	+236.311%
2025-11-12	10.9000	10.9000	10.7000	10.7000	+1.230%	42	72	+276.542%
2025-11-11	10.5700	10.5700	10.5700	10.5700	+18.764%	1	47	+281.173%
2025-11-07	8.9000	8.9000	8.9000	8.9000	-14.176%	2	46	+352.697%
2025-10-30	10.3700	10.3700	10.3700	10.3700	-3.355%	2	48	+288.525%
2025-10-28	10.7300	10.7300	10.7300	10.7300	+13.545%	3	50	+275.489%
2025-10-24	9.4500	9.4500	9.4500	9.4500	-1.869%	1	48	+326.349%
2025-10-22	9.6300	9.6300	9.6300	9.6300	-3.892%	5	48	+318.380%
2025-10-21	10.0200	10.0200	10.0200	10.0200	-3.931%	2	48	+302.096%
2025-10-20	10.4300	10.4300	10.4300	10.4300	+13.865%	3	46	+286.290%
2025-10-16	9.9900	9.9900	9.1600	9.1600	+0.770%	2	45	+339.847%
2025-10-15	9.0900	9.0900	9.0900	9.0900	+13.625%	1	44	+343.234%
2025-10-08	7.7500	8.0000	7.7500	8.0000	+125.352%	34	63	+403.625%
2025-09-10	3.5500	3.5500	3.5500	3.5500	-2.740%	5	34	+1,034.930%
2025-09-08	3.6500	3.6500	3.6500	3.6500	+34.686%	5	29	+1,003.836%
2025-08-25	2.7100	2.7100	2.7100	2.7100	+54.857%	4	24	+1,386.716%
2025-05-14	1.7500	1.7500	1.7500	1.7500	-12.500%	4	24	+2,202.286%
2025-05-09	2.0000	2.0000	2.0000	2.0000	+25.000%	2	24	+1,914.500%
2025-04-21	1.6000	1.6000	1.6000	1.6000	-9.091%	2	24	+2,418.125%
2025-04-15	1.7600	1.7600	1.7600	1.7600	-4.348%	2	22	+2,189.205%
2025-04-03	1.8400	1.8400	1.8400	1.8400	-34.286%	3	22	+2,089.674%
2025-03-28	2.8000	2.8000	2.8000	2.8000	-12.500%	6	25	+1,338.929%
2025-03-27	3.2000	3.2000	3.2000	3.2000	-21.951%	1	23	+1,159.063%
2025-03-06	4.1000	4.1000	4.1000	4.1000	-21.905%	1	22	+882.683%
2025-02-07	5.2500	5.2500	5.2500	5.2500	-0.943%	2	22	+667.429%
2025-01-22	5.3000	5.3000	5.3000	5.3000	+2.713%	1	22	+660.189%
2025-01-21	5.1600	5.1600	5.1600	5.1600	-52.574%	2	22	+680.814%
2024-11-11	11.4000	11.4000	10.8800	10.8800	+21.564%	2	22	+270.313%
2024-11-04	8.9500	8.9500	8.9500	8.9500	-21.145%	4	21	+350.168%
2024-07-16	11.3500	11.3500	11.3500	11.3500	+16.410%	10	21	+254.978%
2024-07-15	10.0000	10.0000	9.7500	9.7500	+47.727%	20	11	+313.231%
2024-04-18	6.6000	6.6000	6.6000	6.6000	-26.667%	1	4	+510.455%
2024-04-04	9.0000	9.0000	9.0000	9.0000	-21.053%	1	3	+347.667%
2024-02-23	11.4000	11.4000	11.4000	11.4000	0.000%	4	2	+253.421%

.dark-mode .cXdJ1S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cXdJ1S{ color: #333333; background-color: white; border: 2px solid #333333; }XBI20261218C125XBI Dec 18 2026 125.00 Call (XBI261218C00125000)option OPRA

XBI20261218C125
XBI Dec 18 2026 125.00 Call (XBI261218C00125000)
option OPRA