Dark

XBI20261218C150
XBI Dec 18 2026 150.00 Call (XBI261218C00150000)
option OPRA

EOD

Oct 1, 2026

13.13-12.467%(-1.87)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	13.1000	13.1300	13.1000	13.1300	-12.467%	2	3,258	0.000%
2026-09-30	15.0000	15.0000	15.0000	15.0000	+25.523%	1	3,256	-12.467%
2026-09-28	12.1500	12.1500	11.9500	11.9500	-8.218%	7	3,262	+9.874%
2026-09-25	13.1000	13.1000	13.0200	13.0200	+6.112%	3	3,256	+0.845%
2026-09-24	12.2700	12.2700	12.2700	12.2700	-10.110%	2	3,256	+7.009%
2026-09-23	17.5200	17.5200	12.4300	13.6500	-22.750%	5	3,256	-3.810%
2026-09-22	17.8600	17.8600	17.1000	17.6700	+20.614%	3	3,257	-25.693%
2026-09-21	15.2000	15.2500	14.6500	14.6500	-1.678%	4	3,257	-10.375%
2026-09-17	14.7800	15.0600	14.6300	14.9000	+15.236%	26	3,263	-11.879%
2026-09-16	12.9300	12.9300	12.9300	12.9300	+5.637%	1	3,270	+1.547%
2026-09-15	12.7500	12.7500	11.8200	12.2400	-17.017%	6	3,273	+7.271%
2026-09-14	14.9400	14.9400	14.7000	14.7500	+4.908%	14	3,275	-10.983%
2026-09-11	15.8600	15.8600	14.0600	14.0600	-4.354%	6	3,287	-6.615%
2026-09-10	14.8000	14.8000	14.7000	14.7000	-16.000%	2	3,289	-10.680%
2026-09-09	18.3000	18.3000	17.5000	17.5000	-2.778%	101	3,289	-24.971%
2026-09-08	18.0000	18.0000	18.0000	18.0000	-11.111%	1	3,192	-27.056%
2026-09-04	19.3800	20.2500	19.3800	20.2500	+12.813%	3	3,191	-35.160%
2026-08-31	17.9500	17.9500	17.9500	17.9500	-10.474%	3	3,191	-26.852%
2026-08-28	20.0900	20.0900	20.0500	20.0500	-17.149%	2	3,188	-34.514%
2026-08-26	23.4500	24.2000	23.3800	24.2000	-2.380%	4	3,190	-45.744%
2026-08-25	24.7900	24.7900	24.7900	24.7900	+18.048%	1	3,187	-47.035%
2026-08-24	21.0500	21.0500	21.0000	21.0000	-8.096%	3	3,188	-37.476%
2026-08-21	22.8500	22.8500	22.8500	22.8500	+9.278%	1	3,187	-42.538%
2026-08-20	20.9100	20.9100	20.9100	20.9100	-14.548%	4	3,186	-37.207%
2026-08-19	22.9500	24.4700	22.9000	24.4700	+44.793%	3	3,185	-46.342%
2026-08-18	16.9000	16.9000	16.9000	16.9000	-5.587%	3	3,188	-22.308%
2026-08-17	17.9000	17.9000	17.9000	17.9000	+19.413%	5	3,188	-26.648%
2026-08-14	14.9900	14.9900	14.9900	14.9900	-18.087%	3	3,193	-12.408%
2026-08-12	17.9000	18.3000	17.9000	18.3000	+5.719%	4	3,193	-28.251%
2026-08-11	17.3100	17.3300	17.2500	17.3100	+0.464%	4	3,197	-24.148%
2026-08-10	17.2300	17.2300	17.2300	17.2300	+17.531%	1	3,198	-23.796%
2026-08-05	14.7000	16.2500	14.4500	14.6600	+3.972%	17	3,197	-10.437%
2026-08-04	13.9000	14.1500	13.9000	14.1000	+33.019%	4	3,221	-6.879%
2026-08-03	11.5000	11.5000	10.6000	10.6000	-11.297%	84	3,222	+23.868%
2026-07-31	11.9200	11.9500	11.9200	11.9500	-13.967%	2	3,156	+9.874%
2026-07-30	14.0900	14.0900	13.8900	13.8900	+9.543%	3	3,155	-5.472%
2026-07-28	12.1000	12.8200	12.1000	12.6800	-13.151%	5	3,155	+3.549%
2026-07-27	14.9500	14.9500	14.6000	14.6000	+0.206%	4	3,157	-10.068%
2026-07-24	14.5700	14.5700	14.5700	14.5700	-6.061%	10	3,155	-9.883%
2026-07-22	15.8200	15.8200	15.5100	15.5100	-1.835%	5	3,165	-15.345%
2026-07-20	15.8000	15.8000	15.8000	15.8000	-4.819%	3	3,163	-16.899%
2026-07-17	13.5500	17.4700	13.5500	16.6000	+14.879%	57	3,160	-20.904%
2026-07-16	15.0000	15.0000	14.4500	14.4500	-20.342%	3	3,152	-9.135%
2026-07-15	16.1500	18.4600	16.1500	18.1400	+2.776%	17	3,150	-27.619%
2026-07-14	17.6500	17.6500	17.6500	17.6500	+0.284%	3	3,139	-25.609%
2026-07-13	17.7000	17.7000	17.3800	17.6000	-9.044%	211	3,142	-25.398%
2026-07-10	19.4800	19.4800	19.3000	19.3500	-20.206%	7	3,136	-32.145%
2026-07-09	24.9000	24.9000	24.1800	24.2500	+3.632%	7	3,138	-45.856%
2026-07-08	22.7400	23.4000	21.9000	23.4000	-3.624%	8	3,135	-43.889%
2026-07-07	21.5000	24.2800	21.3400	24.2800	+12.200%	12	3,131	-45.923%
2026-07-06	21.6400	21.6400	21.6400	21.6400	+5.407%	1	3,132	-39.325%
2026-07-02	22.0000	22.0000	20.4200	20.5300	+7.939%	17	3,145	-36.045%
2026-07-01	19.5000	20.4900	19.0200	19.0200	-8.646%	9	3,145	-30.967%
2026-06-30	20.5500	20.8200	20.5500	20.8200	+2.059%	4	3,143	-36.936%
2026-06-29	19.3400	20.4000	19.3400	20.4000	+14.930%	18	3,143	-35.637%
2026-06-26	16.3000	18.7500	16.3000	17.7500	+7.903%	211	3,144	-26.028%
2026-06-25	15.6300	17.0000	15.6300	16.4500	+9.013%	13	3,077	-20.182%
2026-06-24	14.5300	15.6800	14.5300	15.0900	+12.612%	21	3,082	-12.989%
2026-06-23	12.5600	13.8700	12.5600	13.4000	+11.203%	35	3,080	-2.015%
2026-06-22	11.8300	12.4600	11.8300	12.0500	+24.227%	434	3,072	+8.963%
2026-06-18	10.7800	10.7800	8.9500	9.7000	-1.020%	455	2,686	+35.361%
2026-06-17	8.0000	10.2000	8.0000	9.8000	+36.111%	53	2,686	+33.980%
2026-06-16	7.2000	7.2000	7.2000	7.2000	+0.699%	5	2,686	+82.361%
2026-06-15	8.0000	8.0000	7.1500	7.1500	-6.536%	15	2,672	+83.636%
2026-06-12	7.3400	7.6500	7.3400	7.6500	+9.286%	4	2,672	+71.634%
2026-06-11	7.0000	7.0000	7.0000	7.0000	+15.702%	1	2,672	+87.571%
2026-06-10	6.0500	6.0500	6.0500	6.0500	+15.238%	5	2,671	+117.025%
2026-06-09	5.3500	5.8000	5.2500	5.2500	-12.500%	4	2,672	+150.095%
2026-06-08	6.1400	6.1400	6.0000	6.0000	-16.435%	2	2,669	+118.833%
2026-06-05	7.1900	7.1900	7.1800	7.1800	-5.526%	3	2,667	+82.869%
2026-06-04	7.4500	7.6000	7.4500	7.6000	+38.182%	21	2,664	+72.763%
2026-06-03	5.5000	5.5000	5.5000	5.5000	-8.789%	1	2,664	+138.727%
2026-06-02	6.0300	6.0300	6.0300	6.0300	-27.349%	1	2,664	+117.745%
2026-06-01	8.3000	8.3000	8.3000	8.3000	+8.497%	1	2,664	+58.193%
2026-05-27	7.6500	7.6500	7.6500	7.6500	+6.250%	2	2,665	+71.634%
2026-05-26	7.2000	7.2000	7.2000	7.2000	+5.109%	2	2,665	+82.361%
2026-05-22	7.5500	7.6600	6.8500	6.8500	-4.196%	48	2,667	+91.679%
2026-05-21	7.1500	7.1500	7.1500	7.1500	+10.000%	2	2,647	+83.636%
2026-05-18	6.5000	6.5000	6.5000	6.5000	-21.212%	1	2,647	+102.000%
2026-05-14	8.2500	8.2500	8.2500	8.2500	+5.905%	3	2,646	+59.152%
2026-05-13	7.7700	7.7900	7.7700	7.7900	+3.179%	20	2,660	+68.549%
2026-05-12	7.5500	7.5500	7.5500	7.5500	+15.267%	2	2,660	+73.907%
2026-05-05	6.5500	6.5500	6.5500	6.5500	+9.349%	1	2,660	+100.458%
2026-05-01	5.9900	5.9900	5.9900	5.9900	-36.947%	1	2,660	+119.199%
2026-04-22	9.8000	9.8000	9.5000	9.5000	+5.556%	11	2,660	+38.211%
2026-04-21	9.4000	9.4000	9.0000	9.0000	-10.000%	12	2,651	+45.889%
2026-04-20	9.5000	10.0000	9.5000	10.0000	+11.359%	5	2,651	+31.300%
2026-04-16	8.9800	8.9800	8.9800	8.9800	+6.272%	2	2,646	+46.214%
2026-04-15	8.7800	8.7800	8.4500	8.4500	-5.481%	5	2,644	+55.385%
2026-04-14	8.6500	9.0000	8.6500	8.9400	+20.323%	9	2,648	+46.868%
2026-04-13	7.4300	7.4300	7.4300	7.4300	+2.909%	2	2,644	+76.716%
2026-04-09	7.2200	7.2200	7.2200	7.2200	+10.229%	1	2,644	+81.856%
2026-04-07	6.5500	6.5500	6.5500	6.5500	-8.774%	2	2,643	+100.458%
2026-04-06	7.1800	7.1800	7.1800	7.1800	+71.360%	1	2,645	+82.869%
2026-03-30	4.1900	4.1900	4.1900	4.1900	+3.457%	2	2,645	+213.365%
2026-03-24	4.1000	4.1000	4.0500	4.0500	-12.903%	5	2,646	+224.198%
2026-03-23	5.1800	5.1800	4.6500	4.6500	-2.311%	4	2,648	+182.366%
2026-03-19	4.7600	4.7600	4.7600	4.7600	-10.694%	1	2,649	+175.840%
2026-03-18	5.3300	5.3300	5.3300	5.3300	-11.901%	1	2,650	+146.341%
2026-03-17	6.0500	6.0500	6.0500	6.0500	+7.460%	1	2,651	+117.025%
2026-03-12	5.6300	5.6300	5.6300	5.6300	-18.049%	1	2,651	+133.215%
2026-03-11	6.8700	6.8700	6.8700	6.8700	+14.500%	1	2,653	+91.121%
2026-03-05	6.2300	6.2300	6.0000	6.0000	-25.000%	2	2,658	+118.833%
2026-02-24	8.0000	8.0000	8.0000	8.0000	+38.169%	2	2,657	+64.125%
2026-02-12	5.7900	5.7900	5.7900	5.7900	-11.603%	4	2,655	+126.770%
2026-02-11	6.5500	6.5500	6.5500	6.5500	+8.264%	1	2,655	+100.458%
2026-02-05	6.0500	6.0500	6.0500	6.0500	-19.868%	1	2,655	+117.025%
2026-02-03	7.5500	7.5500	7.5500	7.5500	+3.425%	2	2,655	+73.907%
2026-01-28	7.3000	7.3000	7.3000	7.3000	-8.750%	1	2,655	+79.863%
2026-01-27	8.0000	8.0000	8.0000	8.0000	+8.844%	1	2,655	+64.125%
2026-01-26	7.3700	7.3700	7.3500	7.3500	-15.029%	2	2,656	+78.639%
2026-01-22	8.6000	8.6500	8.6000	8.6500	+15.333%	15	2,656	+51.792%
2026-01-21	7.5000	7.5000	7.5000	7.5000	+31.349%	20	2,666	+75.067%
2026-01-06	5.7100	5.7100	5.7100	5.7100	-21.241%	3	2,666	+129.947%
2025-12-22	7.2500	7.2500	7.2500	7.2500	+12.403%	2	2,666	+81.103%
2025-12-19	6.5600	6.5600	6.4500	6.4500	-2.273%	7	2,666	+103.566%
2025-12-12	6.6000	6.6000	6.6000	6.6000	-7.692%	1	2,664	+98.939%
2025-12-10	7.1500	7.1500	7.1500	7.1500	-7.143%	1	2,664	+83.636%
2025-12-08	7.7000	7.7000	7.7000	7.7000	+38.739%	5	2,663	+70.519%
2025-12-03	6.3000	6.3000	5.5500	5.5500	-10.484%	5	2,663	+136.577%
2025-12-02	6.2000	6.2000	6.2000	6.2000	-8.824%	2	2,659	+111.774%
2025-11-25	6.6000	6.8000	6.6000	6.8000	+23.412%	3	2,657	+93.088%
2025-11-20	5.2500	5.5100	5.2500	5.5100	+16.000%	46	2,654	+138.294%
2025-11-18	4.7500	4.7500	4.7500	4.7500	-9.524%	10	2,680	+176.421%
2025-11-17	5.2500	5.2500	5.2500	5.2500	+12.903%	1	2,690	+150.095%
2025-11-14	4.7500	4.7500	4.6500	4.6500	+8.140%	3	2,691	+182.366%
2025-11-12	4.3000	4.3000	4.3000	4.3000	+18.457%	1	2,688	+205.349%
2025-11-05	3.4900	3.6300	3.4800	3.6300	-23.899%	42	2,688	+261.708%
2025-10-30	4.7700	4.7700	4.7700	4.7700	+13.571%	1	2,668	+175.262%
2025-10-27	4.2000	4.2000	4.2000	4.2000	+1.205%	1	2,669	+212.619%
2025-10-24	4.1400	4.1500	4.1400	4.1500	-3.488%	2,501	2,669	+216.386%
2025-10-22	4.3000	4.3000	4.3000	4.3000	-8.511%	5	168	+205.349%
2025-10-20	4.3300	4.7000	4.3300	4.7000	+4.444%	4	168	+179.362%
2025-10-16	4.7500	4.7500	4.5000	4.5000	+9.756%	2	165	+191.778%
2025-10-15	3.4500	4.1000	3.4500	4.1000	+32.258%	6	164	+220.244%
2025-10-14	3.1000	3.1000	3.1000	3.1000	-3.125%	2	167	+323.548%
2025-10-13	3.0000	3.2000	3.0000	3.2000	+3.226%	6	165	+310.313%
2025-10-10	3.4900	3.4900	3.1000	3.1000	+3.333%	6	164	+323.548%
2025-10-08	3.0000	3.0000	3.0000	3.0000	+14.504%	1	168	+337.667%
2025-10-06	2.6500	2.6500	2.6200	2.6200	+106.299%	5	167	+401.145%
2025-09-19	1.2700	1.2700	1.2700	1.2700	+9.483%	1	166	+933.858%
2025-09-17	1.2800	1.2800	1.1600	1.1600	+13.725%	51	165	+1,031.897%
2025-08-15	1.0400	1.0400	1.0200	1.0200	+34.211%	40	164	+1,187.255%
2025-08-11	0.7600	0.7600	0.7600	0.7600	-5.000%	5	159	+1,627.632%
2025-07-29	0.8000	0.8000	0.8000	0.8000	-42.029%	20	154	+1,541.250%
2025-07-16	1.3800	1.3800	1.3800	1.3800	+48.387%	53	154	+851.449%
2025-07-01	0.9300	0.9300	0.9300	0.9300	+66.071%	20	102	+1,311.828%
2025-05-16	0.5600	0.5600	0.5600	0.5600	+3.704%	2	92	+2,244.643%
2025-04-16	0.5400	0.5400	0.5400	0.5400	-23.944%	7	92	+2,331.481%
2025-04-15	0.7100	0.7100	0.7100	0.7100	-13.415%	4	92	+1,749.296%
2025-03-31	0.8200	0.8200	0.8200	0.8200	-32.787%	1	92	+1,501.220%
2025-03-21	1.2100	1.2200	1.2100	1.2200	-28.235%	60	92	+976.230%
2025-02-27	1.7000	1.7000	1.7000	1.7000	-14.573%	1	87	+672.353%
2025-02-24	1.9900	1.9900	1.9900	1.9900	+10.556%	1	89	+559.799%
2025-02-12	1.8000	1.8000	1.8000	1.8000	-43.750%	1	89	+629.444%
2024-12-16	3.0800	3.2600	3.0800	3.2000	-16.883%	6	91	+310.313%
2024-11-27	3.8500	3.8500	3.8500	3.8500	+62.447%	1	91	+241.039%
2024-11-22	2.3700	2.3700	2.3700	2.3700	-25.938%	2	91	+454.008%
2024-11-18	3.0000	3.2000	3.0000	3.2000	-4.478%	24	92	+310.313%
2024-11-15	4.0000	4.0000	3.1500	3.3500	-29.474%	172	107	+291.940%
2024-11-07	4.7500	4.7500	4.7500	4.7500	+28.378%	3	53	+176.421%
2024-10-08	3.7000	3.7000	3.7000	3.7000	+1.370%	2	50	+254.865%
2024-10-07	3.5500	3.6600	3.5500	3.6500	-21.674%	12	50	+259.726%
2024-09-16	4.3500	4.6600	4.3000	4.6600	+7.126%	8	50	+181.760%
2024-09-04	4.6500	4.6500	4.3500	4.3500	-6.452%	4	58	+201.839%
2024-08-30	4.6500	4.6500	4.6500	4.6500	-13.084%	6	54	+182.366%
2024-08-29	5.4500	5.5000	5.3500	5.3500	+5.941%	19	54	+145.421%
2024-08-28	4.9500	5.0500	4.9500	5.0500	-5.607%	5	46	+160.000%
2024-08-27	5.3500	5.3500	5.3500	5.3500	+34.085%	2	45	+145.421%
2024-08-05	3.9900	3.9900	3.9900	3.9900	-10.738%	14	45	+229.073%
2024-07-24	4.4700	4.4700	4.4700	4.4700	-4.894%	1	45	+193.736%
2024-07-23	4.7000	4.7000	4.7000	4.7000	-8.023%	3	44	+179.362%
2024-07-17	5.1100	5.1100	5.1100	5.1100	-3.585%	3	44	+156.947%
2024-07-16	6.0500	6.0500	5.3000	5.3000	+1.923%	14	47	+147.736%
2024-07-12	5.2000	5.2000	5.2000	5.2000	-7.965%	6	40	+152.500%
2024-07-11	4.4900	5.6500	3.6400	5.6500	+88.333%	6	39	+132.389%
2024-05-30	3.0000	3.0000	3.0000	3.0000	-25.926%	1	37	+337.667%
2024-05-17	4.0500	4.0500	4.0500	4.0500	+5.195%	4	36	+224.198%
2024-05-10	4.2000	4.2000	3.8500	3.8500	-2.532%	42	34	+241.039%
2024-05-03	3.9500	3.9500	3.9500	3.9500	+1.282%	2	14	+232.405%
2024-05-01	3.9000	3.9000	3.9000	3.9000	+13.043%	1	13	+236.667%
2024-04-30	3.4500	3.4500	3.4500	3.4500	+1.471%	1	12	+280.580%
2024-04-29	3.4000	3.4000	3.4000	3.4000	-4.225%	1	11	+286.176%
2024-04-16	3.7000	3.7000	3.5500	3.5500	-10.127%	4	11	+269.859%
2024-04-10	3.9500	3.9500	3.9500	3.9500	-15.054%	2	11	+232.405%
2024-04-05	4.6500	4.6500	4.6500	4.6500	-16.964%	2	11	+182.366%
2024-03-25	5.6000	5.6000	5.6000	5.6000	+3.704%	1	10	+134.464%
2024-03-18	5.3500	5.4500	5.3000	5.4000	-11.184%	5	9	+143.148%
2024-03-14	6.0500	6.1000	6.0500	6.0800	0.000%	20	10	+115.954%

.dark-mode .ZyHDP1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZyHDP1{ color: #333333; background-color: white; border: 2px solid #333333; }XBI20261218C150XBI Dec 18 2026 150.00 Call (XBI261218C00150000)option OPRA

XBI20261218C150
XBI Dec 18 2026 150.00 Call (XBI261218C00150000)
option OPRA