Dark

XBI20261218C160
XBI Dec 18 2026 160.00 Call (XBI261218C00160000)
option OPRA

EOD

Oct 1, 2026

8.05-11.538%(-1.05)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.2500	8.2500	8.0500	8.0500	-11.538%	12	1,001	0.000%
2026-09-30	8.5000	9.7600	8.5000	9.1000	+24.658%	59	1,007	-11.538%
2026-09-29	7.4000	7.4000	7.3000	7.3000	-14.118%	16	1,013	+10.274%
2026-09-28	7.0000	8.5000	7.0000	8.5000	+9.677%	25	1,001	-5.294%
2026-09-25	7.7500	7.7500	7.7500	7.7500	-8.716%	23	1,002	+3.871%
2026-09-24	7.4000	8.4900	7.4000	8.4900	+8.153%	34	979	-5.183%
2026-09-23	7.8500	7.8500	7.8500	7.8500	-31.381%	2	969	+2.548%
2026-09-22	11.0000	11.5000	10.9100	11.4400	+22.879%	74	983	-29.633%
2026-09-21	9.2200	9.6400	8.8300	9.3100	+9.529%	154	918	-13.534%
2026-09-18	9.0800	9.0800	8.2900	8.5000	-10.053%	14	870	-5.294%
2026-09-17	9.1000	9.4500	9.1000	9.4500	+21.935%	5	858	-14.815%
2026-09-15	7.7000	7.7500	7.7000	7.7500	-16.397%	30	859	+3.871%
2026-09-14	9.0000	9.6400	9.0000	9.2700	+9.704%	44	867	-13.161%
2026-09-11	9.6500	9.6500	8.2200	8.4500	-3.649%	65	849	-4.734%
2026-09-10	8.8800	9.6600	8.7700	8.7700	-17.264%	43	823	-8.210%
2026-09-09	10.9000	11.6000	10.6000	10.6000	-13.115%	23	821	-24.057%
2026-09-08	11.6500	12.5500	11.6500	12.2000	-9.361%	34	819	-34.016%
2026-09-04	12.8500	13.4600	12.8500	13.4600	-4.267%	11	797	-40.193%
2026-09-03	13.9900	14.0600	13.9900	14.0600	-4.354%	2	797	-42.745%
2026-09-02	15.7500	16.2900	13.5600	14.7000	+9.538%	38	799	-45.238%
2026-09-01	12.7000	13.4500	12.7000	13.4200	+6.762%	4	808	-40.015%
2026-08-31	12.3600	12.5700	12.1000	12.5700	-6.194%	34	810	-35.959%
2026-08-28	15.2000	15.2000	13.4000	13.4000	-25.556%	35	785	-39.925%
2026-08-25	18.3000	18.4000	18.0000	18.0000	+19.284%	12	774	-55.278%
2026-08-24	16.3000	16.3000	13.6000	15.0900	-9.260%	62	766	-46.653%
2026-08-21	15.9300	16.6300	15.9300	16.6300	+10.867%	5	756	-51.594%
2026-08-20	16.7000	16.7000	14.3500	15.0000	-15.588%	55	764	-46.333%
2026-08-19	16.2400	17.7700	15.2600	17.7700	+48.703%	13	800	-54.699%
2026-08-18	11.7000	11.9500	11.6200	11.9500	+1.271%	4	802	-32.636%
2026-08-17	12.0000	12.3000	11.8000	11.8000	+9.870%	58	803	-31.780%
2026-08-14	9.5000	10.7400	9.5000	10.7400	+1.321%	5	784	-25.047%
2026-08-13	11.8000	12.2200	10.5000	10.6000	-13.115%	246	782	-24.057%
2026-08-12	12.6000	12.7000	12.2000	12.2000	+1.077%	19	566	-34.016%
2026-08-11	11.7000	12.0700	11.7000	12.0700	-4.206%	28	552	-33.306%
2026-08-10	11.6300	12.6000	11.6000	12.6000	+6.780%	38	529	-36.111%
2026-08-07	12.0500	12.7500	11.4000	11.8000	-0.254%	17	502	-31.780%
2026-08-06	10.0500	11.8300	10.0500	11.8300	+7.545%	15	491	-31.953%
2026-08-05	11.1500	11.1500	11.0000	11.0000	+12.245%	4	479	-26.818%
2026-08-04	8.2400	9.8000	8.0700	9.8000	+41.007%	10	475	-17.857%
2026-08-03	7.0600	7.6000	6.9000	6.9500	-15.860%	266	467	+15.827%
2026-07-30	8.2600	8.2600	8.2600	8.2600	-8.222%	5	223	-2.542%
2026-07-29	9.0000	9.0000	9.0000	9.0000	+6.888%	3	223	-10.556%
2026-07-28	9.8600	9.8600	8.3200	8.4200	-19.194%	14	232	-4.394%
2026-07-27	10.6000	10.6000	10.4200	10.4200	+4.200%	3	226	-22.745%
2026-07-24	10.0000	10.0000	10.0000	10.0000	0.000%	2	226	-19.500%
2026-07-23	10.0000	10.0000	10.0000	10.0000	-7.834%	1	228	-19.500%
2026-07-22	10.2500	11.2900	10.2500	10.8500	-9.659%	7	227	-25.806%
2026-07-20	12.0100	12.0100	12.0100	12.0100	+0.334%	3	226	-32.973%
2026-07-17	8.8000	11.9800	8.8000	11.9700	-3.855%	31	226	-32.749%
2026-07-16	12.4500	12.4500	12.4500	12.4500	-0.320%	2	245	-35.341%
2026-07-15	12.4900	12.4900	12.4900	12.4900	-4.656%	1	243	-35.548%
2026-07-14	13.1000	13.1000	13.1000	13.1000	+4.800%	1	243	-38.550%
2026-07-13	12.5000	12.5000	12.5000	12.5000	-14.384%	2	242	-35.600%
2026-07-10	15.1500	15.1500	14.3200	14.6000	-24.195%	5	240	-44.863%
2026-07-09	18.4700	19.2600	18.4700	19.2600	+19.036%	5	243	-58.204%
2026-07-08	16.1800	16.1800	16.1800	16.1800	-3.919%	9	238	-50.247%
2026-07-06	16.7200	16.8400	16.7200	16.8400	+5.250%	2	238	-52.197%
2026-07-02	16.3000	16.3000	15.4900	16.0000	+12.123%	38	242	-49.688%
2026-07-01	14.9900	14.9900	14.2700	14.2700	-8.054%	3	242	-43.588%
2026-06-30	15.5100	16.0000	15.1900	15.5200	-2.390%	19	242	-48.131%
2026-06-29	14.9500	15.9000	14.9500	15.9000	+26.794%	3	232	-49.371%
2026-06-26	11.3000	14.3000	11.3000	12.5400	+5.378%	35	229	-35.805%
2026-06-25	12.9000	12.9000	11.9000	11.9000	+8.676%	7	230	-32.353%
2026-06-24	10.0700	11.2500	10.0600	10.9500	+15.021%	21	227	-26.484%
2026-06-23	9.7500	9.9000	9.4800	9.5200	+14.012%	8	230	-15.441%
2026-06-22	7.8000	8.5000	7.8000	8.3500	+26.133%	23	232	-3.593%
2026-06-18	7.2800	7.2800	6.1000	6.6200	+1.534%	99	167	+21.601%
2026-06-17	6.1500	6.5200	6.1500	6.5200	+41.739%	7	167	+23.466%
2026-06-16	4.6000	4.6000	4.6000	4.6000	-6.122%	14	167	+75.000%
2026-06-15	4.9000	4.9000	4.9000	4.9000	-2.000%	8	147	+64.286%
2026-06-12	5.0000	5.0000	5.0000	5.0000	+8.696%	11	147	+61.000%
2026-06-11	4.6000	4.6000	4.6000	4.6000	+33.333%	4	147	+75.000%
2026-06-10	3.9000	3.9000	3.4500	3.4500	-4.167%	2	143	+133.333%
2026-06-09	3.6000	3.6000	3.6000	3.6000	-28.000%	2	143	+123.611%
2026-06-04	5.0000	5.0000	5.0000	5.0000	+38.889%	8	143	+61.000%
2026-06-03	3.6000	3.6000	3.6000	3.6000	-1.639%	1	135	+123.611%
2026-06-02	4.0300	4.0300	3.6600	3.6600	-26.061%	2	135	+119.945%
2026-05-29	5.5900	5.6300	4.9500	4.9500	-10.000%	20	134	+62.626%
2026-05-14	5.5000	5.5000	5.5000	5.5000	+11.111%	2	124	+46.364%
2026-05-12	4.9500	4.9500	4.9500	4.9500	+29.243%	2	120	+62.626%
2026-04-29	3.8300	3.8400	3.8300	3.8300	-22.470%	5	120	+110.183%
2026-04-24	4.9400	4.9400	4.9400	4.9400	-26.269%	5	117	+62.955%
2026-04-22	6.7000	6.7000	6.7000	6.7000	+4.688%	1	112	+20.149%
2026-04-21	6.4000	6.4000	6.4000	6.4000	+19.403%	2	112	+25.781%
2026-04-14	5.2300	5.3600	5.2300	5.3600	+8.502%	5	112	+50.187%
2026-04-08	4.9400	4.9400	4.9400	4.9400	+41.547%	1	107	+62.955%
2026-03-26	3.5500	3.6300	3.4900	3.4900	+38.492%	10	107	+130.659%
2026-03-24	2.5200	2.5200	2.5200	2.5200	-13.993%	3	107	+219.444%
2026-03-23	2.9300	2.9300	2.9300	2.9300	-2.658%	5	104	+174.744%
2026-03-19	3.0100	3.0100	3.0100	3.0100	-8.788%	1	104	+167.442%
2026-03-18	3.3000	3.3000	3.3000	3.3000	-28.105%	5	104	+143.939%
2026-03-05	4.7000	4.7000	4.5900	4.5900	+6.005%	2	99	+75.381%
2026-02-13	4.2100	4.3300	4.2100	4.3300	-5.664%	198	24	+85.912%
2026-02-05	4.5900	4.5900	4.5900	4.5900	+0.218%	14	24	+75.381%
2026-02-04	4.5800	4.5800	4.5800	4.5800	-23.667%	2	24	+75.764%
2026-01-22	6.0900	6.4500	6.0000	6.0000	+14.286%	14	26	+34.167%
2026-01-14	5.2500	5.2500	5.2500	5.2500	+10.994%	2	12	+53.333%
2026-01-12	4.7300	4.7300	4.7300	4.7300	-10.247%	2	11	+70.190%
2026-01-09	5.3000	5.3000	5.2700	5.2700	+10.714%	4	9	+52.751%
2026-01-08	4.7700	4.7700	4.7600	4.7600	+27.614%	2	7	+69.118%
2026-01-05	3.7300	3.7300	3.7300	3.7300	-23.878%	1	4	+115.818%
2025-12-26	4.9000	4.9000	4.9000	4.9000	-12.186%	2	4	+64.286%
2025-12-22	5.5800	5.5800	5.5800	5.5800	+39.152%	1	4	+44.265%
2025-11-20	4.0100	4.0100	4.0100	4.0100	+12.325%	1	3	+100.748%
2025-11-17	3.7100	3.7100	3.5700	3.5700	+36.782%	2	2	+125.490%
2025-11-05	2.3500	2.6100	2.3500	2.6100	0.000%	2	1	+208.429%

.dark-mode .GRX05v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GRX05v{ color: #333333; background-color: white; border: 2px solid #333333; }XBI20261218C160XBI Dec 18 2026 160.00 Call (XBI261218C00160000)option OPRA

XBI20261218C160
XBI Dec 18 2026 160.00 Call (XBI261218C00160000)
option OPRA