Dark

XBI20261218C140
XBI Dec 18 2026 140.00 Call (XBI261218C00140000)
option OPRA

EOD

Sep 24, 2026

21.00-16.000%(-4.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	21.0000	21.0000	21.0000	21.0000	-16.000%	1	635	0.000%
2026-09-22	25.0000	25.0000	25.0000	25.0000	+13.688%	1	635	-16.000%
2026-09-21	21.9900	21.9900	21.9900	21.9900	-3.341%	1	635	-4.502%
2026-09-17	22.7500	22.7500	22.7500	22.7500	+15.132%	1	635	-7.692%
2026-09-16	19.7600	19.7600	19.7600	19.7600	-10.182%	1	636	+6.275%
2026-09-14	22.0000	22.0000	22.0000	22.0000	+1.946%	2	635	-4.545%
2026-09-10	22.8000	22.8000	21.5800	21.5800	-11.120%	3	635	-2.688%
2026-09-08	24.2800	24.2800	24.2800	24.2800	-12.029%	5	643	-13.509%
2026-09-03	27.6000	27.6000	27.6000	27.6000	-7.383%	4	643	-23.913%
2026-08-20	29.8000	29.8000	29.8000	29.8000	+33.513%	9	652	-29.530%
2026-08-14	21.8100	22.3200	21.8100	22.3200	-7.501%	20	652	-5.914%
2026-08-11	24.1100	24.1300	24.1100	24.1300	+0.542%	2	646	-12.971%
2026-08-10	24.0000	24.0000	24.0000	24.0000	+5.727%	1	644	-12.500%
2026-08-07	23.4000	23.4000	22.7000	22.7000	+0.889%	4	645	-7.489%
2026-08-06	22.5000	22.5000	22.5000	22.5000	+2.041%	1	648	-6.667%
2026-08-05	22.0500	22.0500	22.0500	22.0500	+10.250%	3	648	-4.762%
2026-08-04	18.6800	20.0000	18.6800	20.0000	+0.908%	12	648	+5.000%
2026-07-30	17.9400	20.0900	17.9400	19.8200	-6.685%	5	651	+5.954%
2026-07-23	19.6600	21.2400	19.6600	21.2400	-1.848%	7	650	-1.130%
2026-07-22	21.6300	21.6400	21.6000	21.6400	-4.670%	4	656	-2.957%
2026-07-17	19.4300	23.3400	19.4300	22.7000	+10.516%	50	659	-7.489%
2026-07-16	22.9200	22.9200	20.2500	20.5400	-14.948%	32	664	+2.240%
2026-07-15	22.8500	24.1500	22.8500	24.1500	+4.772%	20	661	-13.043%
2026-07-14	22.9000	23.3700	22.7000	23.0500	-3.758%	16	663	-8.894%
2026-07-13	23.9500	23.9500	23.9500	23.9500	-13.973%	3	653	-12.317%
2026-07-08	27.8400	27.8400	27.8400	27.8400	-8.871%	7	656	-24.569%
2026-07-07	30.0000	30.5700	30.0000	30.5500	+3.912%	4	656	-31.260%
2026-07-06	29.6500	29.6500	26.9000	29.4000	+7.890%	10	659	-28.571%
2026-07-02	27.2000	27.2500	27.2000	27.2500	-2.679%	5	662	-22.936%
2026-06-30	28.0000	28.0000	28.0000	28.0000	+6.667%	11	662	-25.000%
2026-06-29	25.4500	26.2500	25.4500	26.2500	+13.883%	17	662	-20.000%
2026-06-26	23.9500	23.9500	23.0500	23.0500	+10.024%	4	673	-8.894%
2026-06-25	21.4000	22.3000	20.9500	20.9500	-1.643%	13	675	+0.239%
2026-06-24	19.4500	21.7000	19.4500	21.3000	+11.343%	7	676	-1.408%
2026-06-23	16.7600	19.4000	16.0500	19.1300	+9.314%	49	676	+9.775%
2026-06-22	16.8700	18.3000	16.8700	17.5000	+29.630%	12	660	+20.000%
2026-06-18	15.3500	15.4000	13.4000	13.5000	+3.448%	527	599	+55.556%
2026-06-17	13.1100	14.7200	13.0300	13.0500	+17.040%	72	599	+60.920%
2026-06-16	11.1000	11.1500	11.1000	11.1500	-2.364%	2	599	+88.341%
2026-06-15	11.4200	11.4200	11.4200	11.4200	+34.511%	3	594	+83.888%
2026-06-11	8.4900	8.4900	8.4900	8.4900	-18.208%	5	594	+147.350%
2026-06-10	10.3800	10.3800	10.3800	10.3800	+17.821%	5	597	+102.312%
2026-06-08	9.0200	9.0200	8.8100	8.8100	-11.010%	23	594	+138.365%
2026-06-05	9.9000	9.9000	9.9000	9.9000	-13.913%	2	609	+112.121%
2026-06-01	11.5000	11.5000	11.5000	11.5000	+6.285%	1	609	+82.609%
2026-05-26	10.7500	10.8200	10.7500	10.8200	+0.651%	20	613	+94.085%
2026-05-22	10.7500	10.7500	10.7500	10.7500	+0.467%	2	602	+95.349%
2026-05-21	10.7000	10.7000	10.7000	10.7000	+12.632%	20	602	+96.262%
2026-05-15	9.5000	9.5000	9.5000	9.5000	-19.492%	1	602	+121.053%
2026-05-14	11.8000	11.8000	11.8000	11.8000	+9.259%	1	602	+77.966%
2026-05-12	10.8000	10.8000	10.8000	10.8000	-9.244%	1	602	+94.444%
2026-05-11	11.6400	11.9000	11.6400	11.9000	+12.264%	5	602	+76.471%
2026-05-08	11.4600	11.4600	10.6000	10.6000	-16.535%	2	598	+98.113%
2026-05-06	12.7000	12.7000	12.7000	12.7000	+6.544%	1	596	+65.354%
2026-04-27	11.9200	11.9200	11.9200	11.9200	+2.759%	1	596	+76.174%
2026-04-23	11.6000	11.6000	11.6000	11.6000	-10.078%	2	597	+81.034%
2026-04-21	12.9000	12.9000	12.9000	12.9000	-9.155%	1	594	+62.791%
2026-04-20	14.2000	14.2000	14.2000	14.2000	+13.328%	2	594	+47.887%
2026-04-14	12.5300	12.5300	12.5300	12.5300	+26.056%	1	592	+67.598%
2026-04-08	10.1400	10.1400	9.9400	9.9400	+2.263%	2	591	+111.268%
2026-04-07	9.7200	9.7200	9.7200	9.7200	-5.996%	1	591	+116.049%
2026-04-01	10.9500	10.9500	10.3400	10.3400	+35.163%	2	592	+103.095%
2026-03-27	7.9500	7.9500	7.6500	7.6500	-9.360%	2	591	+174.510%
2026-03-26	8.5700	8.5700	8.4400	8.4400	+33.968%	2	591	+148.815%
2026-03-24	6.3000	6.3000	6.3000	6.3000	-12.500%	1	592	+233.333%
2026-03-23	7.2000	7.2000	7.2000	7.2000	-7.810%	1	592	+191.667%
2026-03-19	7.0000	7.8100	7.0000	7.8100	-2.375%	2	591	+168.886%
2026-03-13	8.0000	8.0000	8.0000	8.0000	-26.941%	21	591	+162.500%
2026-03-10	10.9500	10.9500	10.9500	10.9500	+21.667%	5	591	+91.781%
2026-03-03	9.0000	9.0000	9.0000	9.0000	-10.891%	10	591	+133.333%
2026-03-02	10.1000	10.1000	10.1000	10.1000	-15.833%	6	581	+107.921%
2026-02-25	12.0000	12.0000	12.0000	12.0000	+30.152%	10	591	+75.000%
2026-02-20	9.2200	9.2200	9.2200	9.2200	-3.958%	3	591	+127.766%
2026-02-19	9.6000	9.6000	9.6000	9.6000	+6.667%	10	588	+118.750%
2026-02-13	8.8900	9.0000	8.8900	9.0000	-10.448%	92	573	+133.333%
2026-02-12	10.0500	10.0500	10.0500	10.0500	+16.319%	8	573	+108.955%
2026-02-05	9.0000	9.0000	8.6400	8.6400	-21.455%	24	573	+143.056%
2026-01-27	11.1000	11.1000	11.0000	11.0000	-12.698%	6	593	+90.909%
2026-01-22	12.6000	12.6000	12.6000	12.6000	+29.098%	1	590	+66.667%
2026-01-16	10.0000	10.0000	9.7600	9.7600	+10.158%	501	88	+115.164%
2026-01-12	8.6600	8.8600	8.6600	8.8600	-13.561%	2	88	+137.020%
2026-01-09	10.2500	10.2500	10.2500	10.2500	+40.411%	10	88	+104.878%
2026-01-05	7.3000	7.3000	7.3000	7.3000	-18.527%	26	88	+187.671%
2025-12-19	9.2300	9.2300	8.9600	8.9600	+1.818%	6	101	+134.375%
2025-12-16	8.7500	8.8000	8.7500	8.8000	-8.619%	20	99	+138.636%
2025-12-15	9.6500	9.6500	9.6300	9.6300	-2.629%	18	79	+118.069%
2025-12-11	9.8900	9.8900	9.8900	9.8900	-2.176%	1	82	+112.336%
2025-12-05	10.0000	10.2500	10.0000	10.1100	+4.767%	3	82	+107.715%
2025-12-04	9.6500	9.6500	9.6500	9.6500	+12.865%	1	82	+117.617%
2025-12-02	8.5500	8.5500	8.5500	8.5500	-5.000%	2	81	+145.614%
2025-12-01	9.0000	9.0000	9.0000	9.0000	+11.111%	17	79	+133.333%
2025-11-24	8.1000	8.1000	8.1000	8.1000	+11.264%	1	72	+159.259%
2025-11-18	7.2800	7.2800	7.2800	7.2800	-2.282%	4	72	+188.462%
2025-11-17	7.4500	7.4500	7.4500	7.4500	+34.234%	5	72	+181.879%
2025-11-06	5.5500	5.5500	5.5500	5.5500	-10.484%	26	72	+278.378%
2025-10-28	6.2000	6.2000	6.2000	6.2000	+8.014%	10	47	+238.710%
2025-10-17	5.7400	5.7400	5.7400	5.7400	+2.500%	1	57	+265.854%
2025-10-15	5.6000	5.6000	5.6000	5.6000	+27.273%	1	57	+275.000%
2025-10-13	4.4000	4.4000	4.4000	4.4000	-6.977%	10	56	+377.273%
2025-10-09	4.7300	4.7300	4.7300	4.7300	+6.292%	1	46	+343.975%
2025-10-08	4.4500	4.4500	4.4500	4.4500	+58.363%	10	57	+371.910%
2025-09-29	2.8100	2.8100	2.8100	2.8100	+68.263%	20	47	+647.331%
2025-09-15	1.6700	1.6700	1.6700	1.6700	+31.496%	1	47	+1,157.485%
2025-08-20	1.2700	1.2700	1.2700	1.2700	-35.533%	1	48	+1,553.543%
2025-07-16	1.9700	1.9700	1.9600	1.9700	+22.360%	10	47	+965.990%
2025-07-08	1.6200	1.6200	1.6100	1.6100	+28.800%	5	37	+1,204.348%
2025-07-03	1.2800	1.2800	1.2500	1.2500	+35.870%	2	30	+1,580.000%
2025-05-14	0.9200	0.9200	0.9200	0.9200	-60.000%	2	34	+2,182.609%
2025-03-03	2.3000	2.3000	2.3000	2.3000	-19.861%	4	34	+813.043%
2025-02-24	2.8700	2.8700	2.8700	2.8700	-16.570%	1	35	+631.707%
2025-01-28	3.4400	3.4400	3.4400	3.4400	+31.298%	4	35	+510.465%
2025-01-17	2.6200	2.6200	2.6200	2.6200	-38.353%	8	31	+701.527%
2024-12-18	4.2500	4.2500	4.2500	4.2500	-2.299%	1	31	+394.118%
2024-12-12	4.3500	4.3500	4.3500	4.3500	-13.000%	1	30	+382.759%
2024-12-11	5.0000	5.0000	5.0000	5.0000	+2.041%	1	29	+320.000%
2024-11-22	4.9000	4.9000	4.9000	4.9000	+11.364%	2	28	+328.571%
2024-11-18	4.4000	4.4000	4.4000	4.4000	-26.667%	1	28	+377.273%
2024-10-01	6.0000	6.0000	6.0000	6.0000	0.000%	1	27	+250.000%
2024-09-26	6.0000	6.0000	6.0000	6.0000	-14.286%	1	26	+250.000%
2024-09-13	7.0000	7.0000	7.0000	7.0000	+11.643%	2	25	+200.000%
2024-07-24	6.2700	6.2700	6.2700	6.2700	-1.104%	1	24	+234.928%
2024-07-11	6.3100	6.3400	6.3100	6.3400	+60.506%	2	23	+231.230%
2024-05-30	3.9500	3.9600	3.9500	3.9500	-28.182%	4	21	+431.646%
2024-05-13	5.6700	5.6700	5.5000	5.5000	-3.509%	2	25	+281.818%
2024-05-08	5.7000	5.7000	5.7000	5.7000	-6.250%	1	25	+268.421%
2024-05-07	5.7500	6.0800	5.7500	6.0800	+64.324%	2	25	+245.395%
2024-04-25	3.7000	3.7000	3.7000	3.7000	-8.642%	1	25	+467.568%
2024-04-22	4.0500	4.0500	4.0500	4.0500	-1.220%	1	24	+418.519%
2024-04-19	4.1000	4.1000	4.1000	4.1000	-6.818%	1	23	+412.195%
2024-04-18	4.4000	4.4000	4.4000	4.4000	-11.111%	1	22	+377.273%
2024-04-16	4.9500	4.9500	4.9500	4.9500	-1.980%	4	21	+324.242%
2024-04-15	5.1500	5.1500	5.0500	5.0500	-8.845%	2	17	+315.842%
2024-04-08	5.5400	5.5400	5.5400	5.5400	-2.807%	1	16	+279.061%
2024-04-05	5.8000	5.8000	5.7000	5.7000	-2.564%	4	16	+268.421%
2024-04-03	6.0000	6.0000	5.8500	5.8500	+2.273%	4	14	+258.974%
2024-04-02	6.1000	6.1000	5.7200	5.7200	-13.333%	2	12	+267.133%
2024-04-01	6.7500	6.7500	6.6000	6.6000	-4.348%	2	11	+218.182%
2024-03-25	6.9000	6.9000	6.9000	6.9000	-5.479%	1	9	+204.348%
2024-03-14	7.6500	7.6500	7.3000	7.3000	-20.044%	14	8	+187.671%
2024-02-29	9.1300	9.1300	9.1300	9.1300	0.000%	2	0	+130.011%

.dark-mode .H60B0q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H60B0q{ color: #333333; background-color: white; border: 2px solid #333333; }XBI20261218C140XBI Dec 18 2026 140.00 Call (XBI261218C00140000)option OPRA

XBI20261218C140
XBI Dec 18 2026 140.00 Call (XBI261218C00140000)
option OPRA