Dark

XBI20261218C130
XBI Dec 18 2026 130.00 Call (XBI261218C00130000)
option OPRA

EOD

Sep 30, 2026

30.20-9.309%(-3.10)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	30.2000	30.2000	30.2000	30.2000	-9.309%	30	1,060	0.000%
2026-09-22	33.0000	33.3000	33.0000	33.3000	+8.824%	4	1,090	-9.309%
2026-09-21	31.4700	31.4700	30.2000	30.6000	+4.437%	68	1,090	-1.307%
2026-09-18	29.3000	29.3000	29.3000	29.3000	+5.776%	1	1,049	+3.072%
2026-09-16	27.7000	27.7000	27.7000	27.7000	+1.951%	1	1,050	+9.025%
2026-09-15	27.1700	27.1700	27.1700	27.1700	-18.580%	1	1,050	+11.152%
2026-08-31	33.4000	33.4100	33.3700	33.3700	-18.311%	12	1,051	-9.500%
2026-08-27	40.8500	40.8500	40.8500	40.8500	-1.376%	1	1,061	-26.071%
2026-08-25	41.4200	41.4200	41.4200	41.4200	+14.420%	1	1,062	-27.088%
2026-08-20	36.9000	36.9000	36.1500	36.2000	+22.712%	12	1,061	-16.575%
2026-08-06	29.5000	29.5000	29.5000	29.5000	+17.063%	10	1,063	+2.373%
2026-08-04	25.4000	25.4000	25.2000	25.2000	+6.780%	13	1,067	+19.841%
2026-08-03	23.6000	23.6000	23.6000	23.6000	-0.422%	4	1,067	+27.966%
2026-07-31	23.5000	23.7000	23.5000	23.7000	-2.469%	11	1,063	+27.426%
2026-07-29	24.3000	24.3000	24.3000	24.3000	-10.332%	5	1,068	+24.280%
2026-07-27	27.5000	27.5000	27.1000	27.1000	-5.935%	10	1,063	+11.439%
2026-07-22	28.8000	28.8100	28.8000	28.8100	-6.278%	2	1,063	+4.825%
2026-07-13	31.4100	31.4100	30.7400	30.7400	-14.730%	19	1,064	-1.757%
2026-07-08	36.0100	36.0500	36.0000	36.0500	-0.607%	10	1,079	-16.227%
2026-07-06	35.4400	36.2700	34.5000	36.2700	+1.511%	48	1,080	-16.736%
2026-07-02	35.7300	35.7300	35.7300	35.7300	+5.119%	10	1,046	-15.477%
2026-07-01	34.0000	34.0000	33.9900	33.9900	+16.564%	18	1,046	-11.150%
2026-06-25	29.1600	29.1600	29.1600	29.1600	+4.441%	1	1,064	+3.567%
2026-06-24	27.9200	27.9200	27.9200	27.9200	+12.581%	1	1,065	+8.166%
2026-06-23	24.8000	24.8000	24.8000	24.8000	+5.757%	5	1,065	+21.774%
2026-06-22	23.4500	23.4500	23.4500	23.4500	+24.074%	2	1,066	+28.785%
2026-06-18	18.9000	18.9000	18.9000	18.9000	-7.398%	1	1,064	+59.788%
2026-06-17	20.3500	20.4300	20.2000	20.4100	+26.770%	12	1,064	+47.967%
2026-06-15	16.0200	16.5000	16.0200	16.1000	+8.418%	19	1,064	+87.578%
2026-06-11	14.8500	14.8500	14.8500	14.8500	-1.000%	1	1,064	+103.367%
2026-06-10	14.3400	15.0000	14.1300	15.0000	+21.457%	4	1,064	+101.333%
2026-06-09	12.3500	12.3500	12.3500	12.3500	-6.084%	1	1,064	+144.534%
2026-06-08	13.1500	13.1500	13.1500	13.1500	-16.930%	1	1,064	+129.658%
2026-06-01	15.1300	16.0000	15.0000	15.8300	+0.317%	27	1,064	+90.777%
2026-05-28	15.7800	15.7800	15.7800	15.7800	+14.348%	1	1,054	+91.381%
2026-05-21	13.8000	13.8000	13.8000	13.8000	-4.167%	1	1,055	+118.841%
2026-05-20	14.3800	14.4000	14.3800	14.4000	+25.217%	2	1,055	+109.722%
2026-05-19	11.2400	11.6000	11.2400	11.5000	-0.862%	7	1,036	+162.609%
2026-05-18	13.7000	13.7000	11.6000	11.6000	-28.395%	27	1,036	+160.345%
2026-05-13	16.2000	16.2000	16.2000	16.2000	+2.532%	1	1,036	+86.420%
2026-05-08	15.8000	15.8000	15.8000	15.8000	-5.840%	1	1,038	+91.139%
2026-05-07	16.7800	16.7800	16.7800	16.7800	+8.258%	2	1,038	+79.976%
2026-04-28	15.7400	15.7400	15.5000	15.5000	-14.882%	2	1,037	+94.839%
2026-04-27	18.2100	18.2100	18.2100	18.2100	+2.881%	1	1,037	+65.843%
2026-04-23	17.5200	17.7000	17.5200	17.7000	-5.145%	6	1,036	+70.621%
2026-04-21	18.6600	18.6600	18.6600	18.6600	-4.552%	2	1,038	+61.844%
2026-04-20	19.5500	19.5500	19.5500	19.5500	-0.204%	1	1,038	+54.476%
2026-04-17	19.4300	19.5900	19.4300	19.5900	+10.678%	3	1,038	+54.160%
2026-04-14	17.4000	17.7000	17.4000	17.7000	+18.000%	4	1,038	+70.621%
2026-04-13	16.9700	16.9700	15.0000	15.0000	-2.661%	5	1,037	+101.333%
2026-04-09	15.4100	15.4100	15.4100	15.4100	+5.983%	1	1,037	+95.977%
2026-04-01	15.5000	15.5400	14.5400	14.5400	+30.404%	16	1,037	+107.703%
2026-03-23	11.1500	11.1500	11.1500	11.1500	+4.206%	5	1,030	+170.852%
2026-03-19	10.4300	10.7000	10.4300	10.7000	-16.078%	30	1,030	+182.243%
2026-03-17	12.7500	12.7500	12.7500	12.7500	+15.909%	1	1,019	+136.863%
2026-03-13	11.4500	11.4500	11.0000	11.0000	-8.714%	22	1,019	+174.545%
2026-03-12	12.0500	12.0500	12.0500	12.0500	-13.122%	9	1,003	+150.622%
2026-03-11	13.8700	13.8700	13.8700	13.8700	-3.681%	1	1,003	+117.736%
2026-03-10	14.4000	14.4000	14.4000	14.4000	+15.663%	1	1,003	+109.722%
2026-03-06	12.3500	12.4500	12.3500	12.4500	-6.179%	6	1,002	+142.570%
2026-03-03	13.2700	13.2700	13.2700	13.2700	-3.209%	1	996	+127.581%
2026-02-27	13.7100	13.7100	13.7100	13.7100	-14.044%	1	996	+120.277%
2026-02-24	15.9500	15.9500	15.9500	15.9500	+21.293%	1	996	+89.342%
2026-02-20	13.1500	13.1500	13.1500	13.1500	+13.853%	2	995	+129.658%
2026-02-13	13.0000	13.0000	11.5500	11.5500	-2.778%	2	997	+161.472%
2026-02-12	13.3500	13.3500	11.8800	11.8800	-11.935%	4	997	+154.209%
2026-02-06	12.7700	13.4900	12.7700	13.4900	-14.890%	2	1,000	+123.870%
2026-02-03	16.1500	16.1500	15.8500	15.8500	+16.373%	4	999	+90.536%
2026-01-30	13.6200	13.6200	13.6200	13.6200	-0.584%	2	1,000	+121.733%
2026-01-28	14.4500	14.4500	13.7000	13.7000	-14.375%	2	1,000	+120.438%
2026-01-23	16.0000	16.0000	16.0000	16.0000	-6.868%	1	1,000	+88.750%
2026-01-22	17.1800	17.1800	17.1800	17.1800	+11.922%	1	999	+75.786%
2026-01-21	15.3500	15.3500	15.3500	15.3500	+19.270%	1	998	+96.743%
2026-01-13	13.0200	13.0200	12.8700	12.8700	-14.200%	5	997	+134.654%
2026-01-07	13.5000	15.0000	13.5000	15.0000	+25.209%	5	994	+101.333%
2026-01-06	11.9800	11.9800	11.9800	11.9800	+11.963%	1	991	+152.087%
2026-01-05	11.4600	11.4600	10.6000	10.7000	-12.866%	12	993	+182.243%
2026-01-02	12.3000	12.3000	12.2800	12.2800	-4.063%	2	993	+145.928%
2025-12-30	12.8000	12.8000	12.8000	12.8000	-2.809%	1	993	+135.938%
2025-12-29	13.1700	13.1700	13.1700	13.1700	-4.218%	3	992	+129.309%
2025-12-23	13.7500	13.7500	13.7500	13.7500	+7.087%	1	989	+119.636%
2025-12-19	12.8400	12.8400	12.8400	12.8400	+3.548%	1	989	+135.202%
2025-12-17	12.5000	12.5000	12.4000	12.4000	+0.895%	32	990	+143.548%
2025-12-16	12.6200	12.6300	12.2900	12.2900	-6.540%	26	962	+145.728%
2025-12-12	13.1500	13.1500	13.1500	13.1500	+2.494%	2	948	+129.658%
2025-12-09	12.8300	12.8300	12.8300	12.8300	+6.917%	1	946	+135.386%
2025-12-02	11.7500	12.0500	11.4000	12.0000	-13.978%	667	946	+151.667%
2025-11-28	13.8500	13.9500	13.8500	13.9500	+1.087%	4	334	+116.487%
2025-11-26	13.8000	13.8000	13.8000	13.8000	+39.394%	1	332	+118.841%
2025-11-17	10.1000	10.5500	9.9000	9.9000	+11.864%	8	332	+205.051%
2025-11-13	8.8500	8.8500	8.8500	8.8500	-0.562%	2	324	+241.243%
2025-11-12	9.0000	9.0000	8.9000	8.9000	+16.798%	252	322	+239.326%
2025-11-05	7.7100	7.7700	7.6200	7.6200	-0.522%	36	73	+296.325%
2025-11-03	7.6600	7.6600	7.6600	7.6600	-16.739%	2	71	+294.256%
2025-10-28	9.2000	9.2000	9.2000	9.2000	+10.843%	2	71	+228.261%
2025-10-16	8.3000	8.3000	8.3000	8.3000	+6.821%	4	71	+263.855%
2025-10-15	7.7700	7.7700	7.7700	7.7700	+26.341%	1	67	+288.674%
2025-10-10	6.1500	6.1500	6.1500	6.1500	-12.766%	1	66	+391.057%
2025-10-09	6.9000	7.0500	6.9000	7.0500	+26.118%	5	67	+328.369%
2025-10-06	5.6700	5.6700	5.5900	5.5900	+103.273%	2	66	+440.250%
2025-07-17	2.7500	2.7500	2.7500	2.7500	+22.222%	2	66	+998.182%
2025-07-08	2.2500	2.2500	2.2500	2.2500	+25.000%	1	66	+1,242.222%
2025-07-01	1.8000	1.8000	1.8000	1.8000	+12.500%	2	65	+1,577.778%
2025-06-26	1.6000	1.6000	1.6000	1.6000	+1.911%	1	65	+1,787.500%
2025-04-14	1.5700	1.5700	1.5700	1.5700	+33.051%	17	64	+1,823.567%
2025-04-08	0.8300	1.7000	0.8300	1.1800	+3.509%	60	81	+2,459.322%
2025-04-07	1.1700	1.1700	1.1400	1.1400	-51.489%	77	4	+2,549.123%
2025-03-28	2.3500	2.3500	2.3500	2.3500	-15.162%	6	4	+1,185.106%
2025-03-04	2.7700	2.7700	2.7700	2.7700	-56.651%	3	2	+990.253%
2024-11-22	6.3900	6.3900	6.3900	6.3900	+15.135%	4	2	+372.613%
2024-05-30	5.5500	5.5500	5.5500	5.5500	+0.726%	1	4	+444.144%
2024-05-24	5.5100	5.5100	5.5100	5.5100	-26.337%	4	5	+448.094%
2024-05-03	7.4800	7.4800	7.4800	7.4800	+0.403%	4	5	+303.743%
2024-04-10	7.4500	7.4500	7.4500	7.4500	-39.431%	1	6	+305.369%
2024-03-07	11.7100	12.3000	11.7100	12.3000	-6.464%	3	5	+145.528%
2024-03-01	13.1500	13.1500	13.1500	13.1500	+59.587%	2	3	+129.658%
2024-02-14	8.2400	8.2400	8.2400	8.2400	0.000%	2	2	+266.505%

.dark-mode .nXQjKB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nXQjKB{ color: #333333; background-color: white; border: 2px solid #333333; }XBI20261218C130XBI Dec 18 2026 130.00 Call (XBI261218C00130000)option OPRA

XBI20261218C130
XBI Dec 18 2026 130.00 Call (XBI261218C00130000)
option OPRA