Dark

XBI20261218C145
XBI Dec 18 2026 145.00 Call (XBI261218C00145000)
option OPRA

EOD

Sep 29, 2026

16.12+0.124%(+0.02)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	16.3500	16.3500	16.1200	16.1200	+0.124%	6	5,787	0.000%
2026-09-25	16.1000	16.1000	16.1000	16.1000	-19.460%	1	5,782	+0.124%
2026-09-22	19.9900	19.9900	19.9900	19.9900	+9.414%	1	5,783	-19.360%
2026-09-21	18.2700	18.2700	18.2700	18.2700	-2.560%	1	5,783	-11.768%
2026-09-17	18.7500	18.7500	18.7500	18.7500	+14.960%	1	5,783	-14.027%
2026-09-16	16.3100	16.3100	16.3100	16.3100	+4.284%	1	5,783	-1.165%
2026-09-15	15.6400	15.6400	15.6400	15.6400	-11.237%	1	5,783	+3.069%
2026-09-11	17.6200	17.6200	17.6200	17.6200	-0.452%	1	5,784	-8.513%
2026-09-10	17.7900	17.7900	16.8900	17.7000	-27.220%	13	5,784	-8.927%
2026-09-03	24.3200	24.3200	24.3200	24.3200	-8.982%	2	5,775	-33.717%
2026-09-02	26.7200	26.7200	26.7200	26.7200	-4.057%	1	5,777	-39.671%
2026-08-27	27.8500	27.8500	27.8500	27.8500	-3.633%	1	5,777	-42.118%
2026-08-25	28.7300	28.9000	28.7300	28.9000	+22.044%	2	5,779	-44.221%
2026-08-24	23.6800	23.6800	23.6800	23.6800	-2.351%	1	5,779	-31.926%
2026-08-20	24.2500	24.2500	24.2500	24.2500	-13.455%	10	5,778	-33.526%
2026-08-19	26.5000	28.0200	26.5000	28.0200	+38.098%	4	5,778	-42.470%
2026-08-18	20.2900	20.2900	20.2900	20.2900	+0.198%	6	5,778	-20.552%
2026-08-17	20.2500	20.2500	20.2500	20.2500	+6.860%	1	5,778	-20.395%
2026-08-14	17.8200	18.9500	17.8200	18.9500	-6.650%	12	5,778	-14.934%
2026-08-11	20.3000	20.3000	20.3000	20.3000	-3.333%	1	5,768	-20.591%
2026-08-10	21.0000	21.0000	21.0000	21.0000	+14.007%	1	5,768	-23.238%
2026-08-06	18.7500	18.7500	18.4200	18.4200	+4.127%	12	5,768	-12.486%
2026-08-05	17.6900	17.6900	17.6900	17.6900	+14.498%	2	5,768	-8.875%
2026-08-04	15.4900	15.4900	15.4500	15.4500	+17.045%	30	5,770	+4.337%
2026-08-03	13.2000	13.2000	13.2000	13.2000	-13.556%	1	5,740	+22.121%
2026-07-30	15.2700	15.2700	15.2700	15.2700	-7.230%	1	5,740	+5.566%
2026-07-24	16.4600	16.4600	16.4600	16.4600	-16.020%	1	5,740	-2.066%
2026-07-17	19.6000	19.6000	19.6000	19.6000	-1.010%	1	5,739	-17.755%
2026-07-16	19.8000	19.8000	19.8000	19.8000	+0.101%	1	5,740	-18.586%
2026-07-15	19.7800	19.7800	19.7800	19.7800	-5.810%	4	5,740	-18.504%
2026-07-14	19.9500	21.0000	19.9500	21.0000	+2.439%	3	5,740	-23.238%
2026-07-13	21.0000	21.0000	20.5000	20.5000	-10.441%	12	5,741	-21.366%
2026-07-10	23.7000	23.7700	21.2500	22.8900	-12.131%	30	5,740	-29.576%
2026-07-08	26.0500	26.0500	26.0500	26.0500	-2.507%	2	5,748	-38.119%
2026-07-07	26.7200	26.7200	26.7200	26.7200	+4.990%	1	5,748	-39.671%
2026-07-06	25.4500	25.4500	25.4500	25.4500	+7.158%	2	5,748	-36.660%
2026-07-02	23.6000	23.7500	23.5000	23.7500	+10.158%	3	5,748	-32.126%
2026-07-01	22.7000	22.8000	21.5600	21.5600	-8.450%	7	5,748	-25.232%
2026-06-30	22.9800	24.4000	22.9800	23.5500	+3.289%	7	5,757	-31.550%
2026-06-29	22.1000	22.8000	21.8000	22.8000	+10.145%	39	5,757	-29.298%
2026-06-26	20.6000	21.1600	20.0500	20.7000	+5.612%	163	5,754	-22.126%
2026-06-25	19.6000	19.6000	19.6000	19.6000	+8.287%	10	5,773	-17.755%
2026-06-24	18.1000	18.1000	18.1000	18.1000	+11.385%	1	5,773	-10.939%
2026-06-23	14.1000	16.2500	14.1000	16.2500	+8.333%	7	5,773	-0.800%
2026-06-22	13.2000	15.1000	13.2000	15.0000	+31.464%	119	5,767	+7.467%
2026-06-18	13.4000	13.4000	11.1500	11.4100	+6.140%	254	5,668	+41.280%
2026-06-17	10.7000	12.1500	10.7000	10.7500	+44.295%	267	5,668	+49.953%
2026-06-10	7.4500	7.4500	7.4500	7.4500	+12.030%	11	5,668	+116.376%
2026-06-09	6.6500	6.6500	6.6500	6.6500	-17.901%	2	5,668	+142.406%
2026-06-05	8.3500	8.3500	8.1000	8.1000	-11.475%	10	5,668	+99.012%
2026-06-04	9.1500	9.1500	9.1500	9.1500	+39.058%	17	5,670	+76.175%
2026-06-03	6.5800	6.5800	6.5800	6.5800	-25.227%	4	5,668	+144.985%
2026-05-26	8.5000	8.8000	8.5000	8.8000	-0.565%	6	5,668	+83.182%
2026-05-22	9.1000	9.1000	8.8500	8.8500	+17.686%	19	5,662	+82.147%
2026-05-20	7.5200	7.5200	7.5200	7.5200	-4.810%	1	5,662	+114.362%
2026-05-15	7.9000	7.9000	7.9000	7.9000	-19.797%	21	5,662	+104.051%
2026-05-14	9.8200	9.8500	9.5900	9.8500	-1.990%	20	5,662	+63.655%
2026-05-13	9.6200	10.0500	9.6200	10.0500	+2.030%	15	5,663	+60.398%
2026-05-11	9.8500	9.8500	9.8500	9.8500	+5.914%	13	5,663	+63.655%
2026-05-08	8.8000	9.3000	8.8000	9.3000	+17.722%	20	5,648	+73.333%
2026-05-07	9.1000	9.1000	7.9000	7.9000	-22.927%	19	5,647	+104.051%
2026-05-06	9.6400	10.2500	9.6400	10.2500	+25.767%	7	5,648	+57.268%
2026-05-05	8.0500	8.1500	8.0500	8.1500	+6.536%	10	5,646	+97.791%
2026-05-01	7.6600	7.8400	7.6400	7.6500	+9.442%	13	5,638	+110.719%
2026-04-29	6.9900	6.9900	6.9900	6.9900	-14.756%	1	5,639	+130.615%
2026-04-28	8.2000	8.2000	8.2000	8.2000	-13.684%	1	5,638	+96.585%
2026-04-24	9.0000	9.5000	9.0000	9.5000	-1.042%	12	5,638	+69.684%
2026-04-23	9.6000	9.6000	9.6000	9.6000	-14.667%	5	5,638	+67.917%
2026-04-22	11.5800	11.5800	11.0000	11.2500	+4.651%	19	5,638	+43.289%
2026-04-21	10.7500	10.7500	10.7500	10.7500	-10.042%	31	5,636	+49.953%
2026-04-20	12.0000	12.1000	11.9000	11.9500	+12.736%	92	5,636	+34.895%
2026-04-14	9.9500	10.8700	9.9500	10.6000	+24.267%	7	5,635	+52.075%
2026-04-13	9.5000	9.5000	8.5300	8.5300	-6.264%	5	5,637	+88.980%
2026-04-09	9.0000	9.1000	9.0000	9.1000	+14.465%	17	5,637	+77.143%
2026-04-07	7.9500	7.9500	7.9500	7.9500	-16.316%	2	5,635	+102.767%
2026-04-01	9.5000	9.5000	9.5000	9.5000	+50.794%	1	5,637	+69.684%
2026-03-26	6.3000	6.3000	6.3000	6.3000	+28.571%	105	5,637	+155.873%
2026-03-24	4.9000	4.9000	4.9000	4.9000	-26.866%	5	5,637	+228.980%
2026-03-13	6.7000	6.7000	6.7000	6.7000	-16.459%	1	5,637	+140.597%
2026-03-09	8.0200	8.0200	8.0200	8.0200	+10.316%	30	5,637	+100.998%
2026-03-06	7.2700	7.2700	7.2700	7.2700	-15.856%	1	5,637	+121.733%
2026-02-26	8.7000	8.7000	8.4100	8.6400	-17.241%	12	5,638	+86.574%
2026-02-25	10.4400	10.4400	10.4400	10.4400	+4.400%	5	5,643	+54.406%
2026-02-24	9.2000	10.0000	9.2000	10.0000	+16.279%	20	5,643	+61.200%
2026-02-23	8.6000	8.6000	8.6000	8.6000	+14.667%	10	5,623	+87.442%
2026-02-18	7.5000	7.5000	7.5000	7.5000	+9.810%	1	5,613	+114.933%
2026-02-17	6.8800	6.8800	6.8300	6.8300	-11.643%	2	5,612	+136.018%
2026-02-13	7.6200	7.7300	7.6200	7.7300	+10.587%	2	5,611	+108.538%
2026-02-11	7.4400	7.4400	6.9900	6.9900	-14.964%	26	5,611	+130.615%
2026-02-09	8.2200	8.2200	8.2200	8.2200	-3.294%	16	5,635	+96.107%
2026-02-04	8.5000	8.5000	8.5000	8.5000	-6.077%	4	5,619	+89.647%
2026-02-02	8.7000	9.0500	8.7000	9.0500	-0.549%	567	5,615	+78.122%
2026-01-27	9.1000	9.1000	9.1000	9.1000	+7.059%	5	5,062	+77.143%
2026-01-26	8.5000	8.5000	8.5000	8.5000	-24.512%	5	5,060	+89.647%
2026-01-22	9.5000	11.2600	9.3200	11.2600	+18.526%	8	5,055	+43.162%
2026-01-21	9.5000	9.5000	9.5000	9.5000	+46.154%	105	5,049	+69.684%
2026-01-05	6.5000	6.5000	6.5000	6.5000	-8.836%	10	5,035	+148.000%
2026-01-02	7.0500	7.1300	7.0500	7.1300	-18.885%	15	5,041	+126.087%
2025-12-08	8.7900	8.7900	8.7900	8.7900	+10.566%	1	5,041	+83.390%
2025-11-25	7.9500	7.9500	7.9500	7.9500	+13.571%	2	5,040	+102.767%
2025-11-24	7.0000	7.0000	7.0000	7.0000	+14.754%	2	5,038	+130.286%
2025-11-17	6.1000	6.1000	6.1000	6.1000	+43.529%	5	5,037	+164.262%
2025-10-23	4.0900	4.8300	4.0900	4.2500	+7.595%	5,000	5,032	+279.294%
2025-10-09	3.9500	3.9500	3.9500	3.9500	+72.489%	1	32	+308.101%
2025-09-29	2.2900	2.2900	2.2900	2.2900	+133.673%	10	33	+603.930%
2025-08-20	0.9800	0.9800	0.9800	0.9800	+3.158%	1	28	+1,544.898%
2025-08-11	0.9500	0.9500	0.9500	0.9500	-24.000%	5	27	+1,596.842%
2025-06-17	0.7700	1.2500	0.7700	1.2500	+71.233%	10	22	+1,189.600%
2025-05-14	0.7300	0.7300	0.7300	0.7300	0.000%	6	17	+2,108.219%
2025-04-04	0.7300	0.7300	0.7300	0.7300	-70.325%	20	11	+2,108.219%
2025-01-15	2.4600	2.4600	2.4600	2.4600	-35.263%	10	11	+555.285%
2024-05-30	3.8000	3.8000	3.8000	3.8000	-24.000%	1	1	+324.211%
2024-05-15	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	+222.400%

.dark-mode .qH7Mf0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qH7Mf0{ color: #333333; background-color: white; border: 2px solid #333333; }XBI20261218C145XBI Dec 18 2026 145.00 Call (XBI261218C00145000)option OPRA

XBI20261218C145
XBI Dec 18 2026 145.00 Call (XBI261218C00145000)
option OPRA