Dark

XBI20261218C135
XBI Dec 18 2026 135.00 Call (XBI261218C00135000)
option OPRA

EOD

Sep 29, 2026

23.89+2.094%(+0.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	23.8900	23.8900	23.8900	23.8900	+2.094%	1	11,226	0.000%
2026-09-23	30.0000	30.0000	23.4000	23.4000	-10.857%	2	11,226	+2.094%
2026-09-14	25.0000	26.2500	24.5500	26.2500	-1.685%	5	11,226	-8.990%
2026-09-11	26.7000	26.7000	26.7000	26.7000	+2.103%	1	11,229	-10.524%
2026-09-10	26.1500	26.1500	26.1500	26.1500	-24.027%	2	11,228	-8.642%
2026-08-21	34.4200	34.4200	34.4200	34.4200	+25.118%	3	11,226	-30.593%
2026-08-10	27.5100	27.5100	27.5100	27.5100	+4.205%	5	11,223	-13.159%
2026-08-06	26.4000	26.4000	26.4000	26.4000	+26.014%	1	11,228	-9.508%
2026-08-04	20.9500	20.9500	20.9500	20.9500	+6.616%	5	11,228	+14.033%
2026-08-03	19.6500	19.6500	19.6500	19.6500	-2.141%	5	11,228	+21.578%
2026-07-31	20.0800	20.0800	20.0800	20.0800	-17.366%	1	11,233	+18.974%
2026-07-27	24.3000	24.3000	24.3000	24.3000	-10.000%	10	11,232	-1.687%
2026-07-14	27.0000	27.0000	27.0000	27.0000	-6.897%	20	11,232	-11.519%
2026-07-10	29.0000	29.0000	29.0000	29.0000	+1.328%	5	11,232	-17.621%
2026-07-01	29.0000	29.0000	28.5000	28.6200	-6.164%	10	11,232	-16.527%
2026-06-30	30.6000	31.1300	30.5000	30.5000	+3.041%	12	11,233	-21.672%
2026-06-29	29.0000	29.6000	29.0000	29.6000	+27.367%	3	11,233	-19.291%
2026-06-24	22.4300	23.2400	22.4300	23.2400	+5.063%	6	11,233	+2.797%
2026-06-23	22.8500	22.8500	22.1200	22.1200	+6.602%	8	11,244	+8.002%
2026-06-22	19.7100	20.8000	19.6900	20.7500	+35.356%	47	11,240	+15.133%
2026-06-17	16.5500	16.5500	15.3100	15.3300	+12.887%	41	11,340	+55.838%
2026-06-15	13.5000	14.2000	13.5000	13.5800	+1.268%	10	11,340	+75.920%
2026-06-12	13.3100	13.4100	13.2000	13.4100	+20.269%	4	11,340	+78.151%
2026-06-10	11.2800	11.4500	11.1500	11.1500	-0.446%	47	11,340	+114.260%
2026-06-09	10.0000	12.1500	10.0000	11.2000	+1.818%	10,087	21,529	+113.304%
2026-06-08	11.0000	11.0000	11.0000	11.0000	+5.364%	25	14,711	+117.182%
2026-06-05	12.9400	12.9400	10.4400	10.4400	-0.571%	43	14,711	+128.831%
2026-06-03	9.9500	10.5000	9.9500	10.5000	+9.375%	43	14,711	+127.524%
2026-06-02	9.6000	9.6000	9.6000	9.6000	-25.869%	1	14,671	+148.854%
2026-05-22	13.1500	13.1500	12.8100	12.9500	+9.467%	128	14,671	+84.479%
2026-05-21	11.8000	11.8300	11.8000	11.8300	+15.415%	12	14,671	+101.944%
2026-05-20	10.2500	10.2500	10.2500	10.2500	-8.072%	1	14,671	+133.073%
2026-05-15	11.6000	11.6000	11.1500	11.1500	-21.201%	2	14,679	+114.260%
2026-05-14	14.1500	14.1500	14.1500	14.1500	-5.034%	3	14,679	+68.834%
2026-05-13	14.5300	14.9000	14.5300	14.9000	+10.781%	27	14,679	+60.336%
2026-05-12	13.4500	13.4500	13.4500	13.4500	+0.373%	48	14,679	+77.621%
2026-05-08	14.6500	14.6500	13.3500	13.4000	-11.258%	3	14,679	+78.284%
2026-05-06	15.1000	15.1000	15.1000	15.1000	+25.833%	12	14,681	+58.212%
2026-05-05	12.4500	12.4500	12.0000	12.0000	+1.781%	39	14,681	+99.083%
2026-05-01	11.7900	11.7900	11.7900	11.7900	-0.758%	2	14,679	+102.629%
2026-04-30	11.8200	11.8800	11.8200	11.8800	+15.902%	2	14,679	+101.094%
2026-04-29	10.2500	10.2500	10.2500	10.2500	-38.696%	1	14,679	+133.073%
2026-04-17	16.5300	16.7200	16.5300	16.7200	+10.728%	2	14,679	+42.883%
2026-04-15	15.1000	15.1000	15.1000	15.1000	-2.075%	1	14,679	+58.212%
2026-04-14	14.4100	15.4200	13.8500	15.4200	+19.073%	8,745	14,678	+54.929%
2026-04-09	12.9500	12.9500	12.9500	12.9500	+2.453%	9	6,702	+84.479%
2026-04-08	12.4900	12.6400	12.4200	12.6400	+8.127%	10	6,706	+89.003%
2026-04-07	11.6900	11.6900	11.6900	11.6900	-0.932%	1	6,706	+104.363%
2026-04-02	11.8000	11.8000	11.8000	11.8000	+47.500%	8	6,924	+102.458%
2026-03-30	8.0000	8.0000	8.0000	8.0000	-13.886%	21	6,924	+198.625%
2026-03-27	9.8000	11.3500	9.2200	9.2900	+30.845%	10,002	6,945	+157.158%
2026-03-24	7.8500	7.8500	7.1000	7.1000	-18.391%	24	15,940	+236.479%
2026-03-23	9.4300	10.3000	8.7000	8.7000	-5.946%	10,014	15,950	+174.598%
2026-03-18	9.2000	9.2500	9.2000	9.2500	-11.058%	32	23,592	+158.270%
2026-03-17	10.5000	10.7000	10.4000	10.4000	-2.347%	80	23,560	+129.712%
2026-03-16	10.6500	10.6500	10.6500	10.6500	+13.298%	2	23,506	+124.319%
2026-03-13	9.4000	9.4000	9.4000	9.4000	-6.000%	21	23,508	+154.149%
2026-03-12	10.0000	10.0000	10.0000	10.0000	-6.977%	5	23,487	+138.900%
2026-03-06	10.0000	10.8500	10.0000	10.7500	-6.684%	24	23,487	+122.233%
2026-03-04	11.2000	11.8500	11.0000	11.5200	-0.260%	5,002	23,465	+107.378%
2026-03-03	11.5500	11.5500	11.5500	11.5500	+0.435%	1	27,314	+106.840%
2026-02-26	11.5000	11.5000	11.5000	11.5000	-5.738%	1	27,315	+107.739%
2026-02-23	11.9000	12.3100	11.8000	12.2000	+21.272%	5,021	27,315	+95.820%
2026-02-17	10.2000	10.3300	10.0600	10.0600	+2.132%	4	31,041	+137.475%
2026-02-13	9.8500	9.8500	9.8500	9.8500	-15.596%	6	31,042	+142.538%
2026-02-09	11.6200	11.6700	11.6200	11.6700	+3.001%	2	31,042	+104.713%
2026-02-06	11.9000	11.9000	11.3300	11.3300	+4.232%	2	31,042	+110.856%
2026-02-04	10.8700	10.8700	10.8700	10.8700	-12.761%	2	31,042	+119.779%
2026-02-02	12.4600	12.4600	12.4600	12.4600	+0.484%	1	31,042	+91.734%
2026-01-29	12.4000	12.4000	12.4000	12.4000	+2.905%	2	31,041	+92.661%
2026-01-26	12.0500	12.0500	12.0500	12.0500	-9.398%	5	31,041	+98.257%
2026-01-23	13.3000	13.3000	13.3000	13.3000	+6.400%	2	31,046	+79.624%
2026-01-21	12.1400	12.5000	12.1400	12.5000	+13.636%	8	31,046	+91.120%
2026-01-20	11.7000	11.7000	11.0000	11.0000	-5.983%	2	31,040	+117.182%
2026-01-15	12.3000	12.3000	11.7000	11.7000	+2.902%	4	31,040	+104.188%
2026-01-12	11.1000	11.3700	10.9000	11.3700	-9.976%	9	31,038	+110.114%
2026-01-09	12.3000	12.6300	12.3000	12.6300	+9.351%	16	31,043	+89.153%
2025-12-26	11.5500	11.5500	11.5500	11.5500	-4.149%	1	31,038	+106.840%
2025-12-23	11.9500	12.1000	11.9500	12.0500	+1.091%	4	31,037	+98.257%
2025-12-22	11.4400	11.9200	11.4400	11.9200	+29.284%	3	31,039	+100.419%
2025-12-18	9.9200	9.9200	9.2200	9.2200	-10.918%	2	31,036	+159.111%
2025-12-16	10.3000	10.4000	10.0500	10.3500	-10.000%	16	31,034	+130.821%
2025-12-11	11.5000	11.5000	11.5000	11.5000	+9.524%	2	31,034	+107.739%
2025-12-09	11.0000	11.0000	10.5000	10.5000	-8.696%	9	31,034	+127.524%
2025-12-04	11.5000	11.5000	11.5000	11.5000	+16.162%	11	31,034	+107.739%
2025-12-02	9.4000	10.2500	9.4000	9.9000	-5.714%	1,080	31,034	+141.313%
2025-12-01	11.1200	11.1200	10.5000	10.5000	-2.778%	11	30,034	+127.524%
2025-11-25	10.8000	10.8000	10.8000	10.8000	+9.091%	1	30,044	+121.204%
2025-11-24	10.1800	10.1800	9.9000	9.9000	+5.544%	2	30,044	+141.313%
2025-11-20	9.3200	9.3800	9.3200	9.3800	+8.065%	3	30,044	+154.691%
2025-11-18	7.9000	8.6800	7.9000	8.6800	+0.231%	4	30,047	+175.230%
2025-11-17	8.5000	8.6600	8.5000	8.6600	+8.250%	9	30,048	+175.866%
2025-11-12	8.0000	8.0000	8.0000	8.0000	+8.548%	1	30,043	+198.625%
2025-10-31	7.3700	7.3700	7.3700	7.3700	-2.384%	1	30,042	+224.152%
2025-10-30	7.5500	7.5500	7.5500	7.5500	-5.031%	1	30,043	+216.424%
2025-10-29	7.9500	7.9500	7.9500	7.9500	+4.881%	1	30,043	+200.503%
2025-10-28	7.3000	7.5800	7.3000	7.5800	-2.320%	4	30,044	+215.172%
2025-10-27	7.7600	7.7600	7.7600	7.7600	+24.160%	1	30,042	+207.861%
2025-10-22	6.8000	6.8000	6.2500	6.2500	-4.288%	56	30,042	+282.240%
2025-10-15	4.6500	6.7100	4.6500	6.5300	+19.597%	10,002	30,087	+265.850%
2025-10-13	5.5500	5.6900	4.9000	5.4600	-1.622%	10,002	20,087	+337.546%
2025-10-10	5.5500	5.5500	5.5500	5.5500	-6.408%	5	10,087	+330.450%
2025-10-09	5.5000	5.9300	5.5000	5.9300	+8.015%	64	10,082	+302.867%
2025-10-08	5.1100	6.1100	4.7900	5.4900	+88.660%	10,020	10,022	+335.155%
2025-09-25	2.9100	2.9100	2.9100	2.9100	+6.204%	1	7	+720.962%
2025-07-28	2.7400	2.7400	2.7400	2.7400	+207.865%	1	7	+771.898%
2025-04-09	0.8900	0.8900	0.8900	0.8900	-67.636%	1	6	+2,584.270%
2025-03-07	2.7700	2.7700	2.7500	2.7500	-65.625%	4	6	+768.727%
2024-11-07	8.0000	8.0000	8.0000	8.0000	+66.667%	2	6	+198.625%
2024-07-05	4.8000	4.8000	4.8000	4.8000	-9.434%	2	7	+397.708%
2024-07-02	5.3000	5.3000	5.3000	5.3000	-21.248%	4	6	+350.755%
2024-06-13	6.7300	6.7300	6.7300	6.7300	+7.166%	1	4	+254.978%
2024-05-20	6.2800	6.2800	6.2800	6.2800	+5.017%	2	4	+280.414%
2024-05-09	6.4800	6.4800	5.9800	5.9800	-27.073%	2	5	+299.498%
2024-04-03	8.2000	8.2000	8.2000	8.2000	+2.500%	1	5	+191.341%
2024-03-25	8.0000	8.0000	8.0000	8.0000	+3.896%	1	5	+198.625%
2024-03-20	7.7000	7.7000	7.7000	7.7000	-20.782%	1	5	+210.260%
2024-03-11	9.7200	9.7200	9.7200	9.7200	+8.000%	1	5	+145.782%
2024-02-29	9.0000	9.0000	9.0000	9.0000	-21.397%	1	4	+165.444%
2024-02-28	11.4500	11.4500	11.4500	11.4500	+20.147%	2	4	+108.646%
2024-02-23	9.5300	9.5300	9.5300	9.5300	+8.295%	4	2	+150.682%
2024-02-22	8.8000	8.8000	8.8000	8.8000	-11.558%	1	1	+171.477%
2024-01-10	9.9500	9.9500	9.9500	9.9500	0.000%	2	0	+140.101%

.dark-mode .zj5L3B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zj5L3B{ color: #333333; background-color: white; border: 2px solid #333333; }XBI20261218C135XBI Dec 18 2026 135.00 Call (XBI261218C00135000)option OPRA

XBI20261218C135
XBI Dec 18 2026 135.00 Call (XBI261218C00135000)
option OPRA