Dark

XBI20261218C155
XBI Dec 18 2026 155.00 Call (XBI261218C00155000)
option OPRA

EOD

Oct 1, 2026

9.60-18.644%(-2.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.2000	11.2000	9.6000	9.6000	-18.644%	4	479	0.000%
2026-09-30	11.8000	11.8000	11.8000	11.8000	+23.560%	1	475	-18.644%
2026-09-28	9.5500	9.5500	9.5500	9.5500	-3.535%	1	474	+0.524%
2026-09-25	10.4800	10.4800	9.8500	9.9000	-7.042%	83	474	-3.030%
2026-09-24	9.4000	10.6500	9.1200	10.6500	-0.930%	23	437	-9.859%
2026-09-23	14.1500	14.1500	9.7900	10.7500	-20.370%	55	424	-10.698%
2026-09-22	13.5000	13.5000	13.5000	13.5000	+8.871%	1	386	-28.889%
2026-09-21	12.4000	12.4000	12.4000	12.4000	+10.124%	2	386	-22.581%
2026-09-18	11.9500	11.9500	11.2600	11.2600	-5.537%	9	386	-14.742%
2026-09-17	12.6500	12.6500	11.5000	11.9200	+24.296%	17	382	-19.463%
2026-09-15	9.6000	9.6000	9.2600	9.5900	-19.412%	16	383	+0.104%
2026-09-14	11.9000	11.9000	11.9000	11.9000	+6.250%	1	383	-19.328%
2026-09-11	11.3500	11.3500	11.2000	11.2000	-0.885%	11	382	-14.286%
2026-09-10	12.4000	12.4000	11.3000	11.3000	-33.529%	13	371	-15.044%
2026-09-03	17.5900	17.5900	17.0000	17.0000	-2.467%	3	370	-43.529%
2026-09-02	17.4300	17.4300	17.4300	17.4300	+13.699%	2	368	-44.923%
2026-09-01	15.3300	15.3300	15.3300	15.3300	-8.750%	3	370	-37.378%
2026-08-28	19.2800	19.2800	16.4600	16.8000	-11.579%	32	373	-42.857%
2026-08-21	19.0000	19.0000	19.0000	19.0000	+10.465%	7	347	-49.474%
2026-08-20	19.7000	19.7000	17.2000	17.2000	-13.043%	7	347	-44.186%
2026-08-19	18.5000	21.0000	18.5000	19.7800	+30.993%	39	347	-51.466%
2026-08-18	14.2400	15.1000	14.2400	15.1000	+19.085%	3	366	-36.424%
2026-08-14	12.6200	12.6900	12.6200	12.6800	-14.613%	20	367	-24.290%
2026-08-12	14.8500	14.8500	14.8500	14.8500	+2.768%	1	367	-35.354%
2026-08-11	14.5200	14.7200	14.4500	14.4500	+3.141%	7	366	-33.564%
2026-08-10	13.8000	15.0000	13.8000	14.0100	+3.242%	32	366	-31.478%
2026-08-07	13.7800	13.7800	13.5700	13.5700	+6.016%	2	366	-29.256%
2026-08-06	13.8000	14.2000	12.5000	12.8000	+3.143%	53	369	-25.000%
2026-08-05	13.2500	13.2500	12.3300	12.4100	+4.726%	15	361	-22.643%
2026-08-04	10.0300	11.8500	9.9100	11.8500	+31.667%	8	388	-18.987%
2026-08-03	9.2500	9.6000	8.0000	9.0000	-4.963%	286	387	+6.667%
2026-07-31	10.8000	10.8000	9.4000	9.4700	+0.212%	7	222	+1.373%
2026-07-29	9.4500	9.4500	9.4500	9.4500	-16.740%	1	225	+1.587%
2026-07-28	11.3500	11.3500	11.3500	11.3500	-16.911%	30	225	-15.419%
2026-07-27	13.6600	13.6600	13.6600	13.6600	+16.952%	2	225	-29.722%
2026-07-24	11.6800	11.6800	11.6800	11.6800	-9.667%	1	225	-17.808%
2026-07-22	12.9300	12.9300	12.9300	12.9300	-7.643%	1	225	-25.754%
2026-07-21	14.0000	14.0000	14.0000	14.0000	-5.405%	15	224	-31.429%
2026-07-20	14.8000	14.8000	14.8000	14.8000	+2.069%	3	212	-35.135%
2026-07-17	14.4100	14.5000	14.4100	14.5000	+16.000%	16	212	-33.793%
2026-07-16	12.5000	12.5000	12.5000	12.5000	-17.383%	2	204	-23.200%
2026-07-15	15.1300	15.1300	15.1300	15.1300	-2.071%	1	202	-36.550%
2026-07-14	14.6400	15.4500	14.4300	15.4500	+4.111%	10	202	-37.864%
2026-07-13	15.0000	15.8000	14.8400	14.8400	-16.063%	28	198	-35.310%
2026-07-10	21.3000	21.3000	16.5300	17.6800	-16.604%	55	173	-45.701%
2026-07-09	22.1500	22.1500	21.2000	21.2000	+10.995%	7	137	-54.717%
2026-07-07	19.1000	19.1000	19.1000	19.1000	-1.292%	5	144	-49.738%
2026-07-06	18.6000	19.9500	18.6000	19.3500	+2.381%	32	149	-50.388%
2026-07-02	17.8300	18.9000	17.8300	18.9000	+15.596%	4	175	-49.206%
2026-07-01	17.2200	17.2200	16.3500	16.3500	-10.165%	4	175	-41.284%
2026-06-30	17.7000	18.5000	17.7000	18.2000	+7.948%	6	175	-47.253%
2026-06-29	16.6500	16.8600	16.4900	16.8600	+1.261%	15	172	-43.060%
2026-06-26	15.4500	16.6500	15.4500	16.6500	+16.924%	8	172	-42.342%
2026-06-25	14.2400	14.2400	14.2400	14.2400	+11.250%	5	171	-32.584%
2026-06-24	12.9100	12.9100	12.4800	12.8000	+9.683%	23	168	-25.000%
2026-06-23	11.3200	11.6700	11.3200	11.6700	+14.975%	9	156	-17.738%
2026-06-22	9.6100	10.1500	9.6100	10.1500	+35.333%	2	153	-5.419%
2026-06-18	7.5000	7.5000	7.5000	7.5000	-6.250%	2	157	+28.000%
2026-06-17	8.0000	8.0000	8.0000	8.0000	+41.093%	1	157	+20.000%
2026-06-16	5.9500	5.9500	5.4900	5.6700	-5.500%	11	157	+69.312%
2026-06-15	6.0000	6.0000	6.0000	6.0000	-1.639%	4	147	+60.000%
2026-06-12	6.1000	6.1000	6.1000	6.1000	+8.929%	6	147	+57.377%
2026-06-11	5.6000	5.6000	5.6000	5.6000	+14.286%	2	147	+71.429%
2026-06-10	4.9000	4.9000	4.9000	4.9000	-17.369%	1	145	+95.918%
2026-06-05	5.9400	5.9400	5.9300	5.9300	-3.577%	3	144	+61.889%
2026-06-04	6.1800	6.1800	6.1500	6.1500	+25.510%	8	147	+56.098%
2026-06-02	4.3300	4.9000	4.3300	4.9000	-21.975%	6	147	+95.918%
2026-05-28	6.2100	6.2800	6.2100	6.2800	+6.441%	4	143	+52.866%
2026-05-26	5.9000	5.9000	5.9000	5.9000	-3.279%	1	148	+62.712%
2026-05-22	6.5500	6.5500	6.1000	6.1000	+22.000%	176	149	+57.377%
2026-05-20	5.0000	5.0000	5.0000	5.0000	+9.170%	3	118	+92.000%
2026-05-18	4.5800	4.5800	4.5800	4.5800	-32.148%	1	115	+109.607%
2026-05-14	6.7500	6.7500	6.7500	6.7500	+3.369%	1	115	+42.222%
2026-05-13	6.5300	6.5300	6.5300	6.5300	+7.049%	1	113	+47.014%
2026-05-12	6.1000	6.1000	6.1000	6.1000	+24.490%	1	113	+57.377%
2026-05-04	4.9000	4.9000	4.9000	4.9000	-38.519%	10	113	+95.918%
2026-04-22	7.9700	7.9700	7.9700	7.9700	-1.605%	6	113	+20.452%
2026-04-17	8.0700	8.1000	8.0700	8.1000	+24.615%	2	113	+18.519%
2026-04-01	6.5000	6.5000	6.5000	6.5000	+54.762%	1	111	+47.692%
2026-03-25	4.2000	4.2000	4.2000	4.2000	+1.205%	2	110	+128.571%
2026-03-23	4.2000	4.2000	4.1500	4.1500	+2.469%	10	110	+131.325%
2026-03-20	4.0500	4.0500	4.0500	4.0500	-11.957%	1	105	+137.037%
2026-03-13	4.8500	4.8500	4.5500	4.6000	-23.333%	10	104	+108.696%
2026-03-09	6.0000	6.0000	6.0000	6.0000	-18.256%	1	94	+60.000%
2026-02-25	7.3400	7.3400	7.3400	7.3400	+51.340%	5	16	+30.790%
2026-02-13	4.8600	4.8600	4.8500	4.8500	-15.358%	150	16	+97.938%
2026-01-21	5.7700	5.7700	5.7300	5.7300	-13.182%	8	16	+67.539%
2026-01-14	6.7000	6.7500	6.4500	6.6000	+1.072%	6	12	+45.455%
2025-12-22	6.0800	6.5300	6.0800	6.5300	+27.539%	2	11	+47.014%
2025-12-16	5.1200	5.1200	5.1200	5.1200	-8.079%	1	11	+87.500%
2025-12-12	5.6200	5.6200	5.5700	5.5700	-2.281%	10	10	+72.352%
2025-11-26	5.7000	5.7000	5.7000	5.7000	+37.349%	1	7	+68.421%
2025-11-17	4.1900	4.1900	4.1500	4.1500	+67.339%	2	7	+131.325%
2025-11-07	2.4800	2.4800	2.4800	2.4800	-34.565%	2	6	+287.097%
2025-10-31	3.8200	3.8200	3.7900	3.7900	+5.278%	4	5	+153.298%
2025-10-22	3.6000	3.6000	3.6000	3.6000	-10.000%	4	6	+166.667%
2025-10-20	3.8500	4.0000	3.8500	4.0000	+6.383%	6	6	+140.000%
2025-10-16	3.7600	3.7600	3.7600	3.7600	+37.729%	1	3	+155.319%
2025-10-13	2.7300	2.7300	2.7300	2.7300	-1.087%	1	3	+251.648%
2025-10-09	2.7600	2.7600	2.7600	2.7600	0.000%	2	2	+247.826%

.dark-mode .Sh0Pls{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sh0Pls{ color: #333333; background-color: white; border: 2px solid #333333; }XBI20261218C155XBI Dec 18 2026 155.00 Call (XBI261218C00155000)option OPRA

XBI20261218C155
XBI Dec 18 2026 155.00 Call (XBI261218C00155000)
option OPRA