Dark

XBI20261218C165
XBI Dec 18 2026 165.00 Call (XBI261218C00165000)
option OPRA

EOD

Oct 1, 2026

6.14-12.908%(-0.91)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.6800	6.6800	6.1400	6.1400	-12.908%	2	2,613	0.000%
2026-09-30	7.0800	7.0800	7.0500	7.0500	+18.487%	3	2,613	-12.908%
2026-09-29	5.8500	5.9600	5.6000	5.9500	-8.462%	16	2,611	+3.193%
2026-09-28	5.7000	6.5000	5.7000	6.5000	+14.236%	4	2,597	-5.538%
2026-09-25	5.5500	5.9000	5.5500	5.6900	-9.395%	4	2,596	+7.909%
2026-09-24	5.9500	6.2800	5.9500	6.2800	-1.102%	2	2,592	-2.229%
2026-09-23	6.4000	6.4000	5.3700	6.3500	-27.841%	106	2,598	-3.307%
2026-09-22	6.6000	8.8000	6.6000	8.8000	+25.714%	18	2,551	-30.227%
2026-09-21	7.2500	7.3500	6.9500	7.0000	-2.778%	127	2,539	-12.286%
2026-09-17	6.6000	8.0600	6.6000	7.2000	+45.455%	28	2,418	-14.722%
2026-09-16	5.7600	5.9000	4.9500	4.9500	-4.440%	15	2,428	+24.040%
2026-09-15	5.8500	5.8500	5.0000	5.1800	-22.687%	110	2,421	+18.533%
2026-09-14	6.7000	6.7000	6.7000	6.7000	+0.299%	1	2,368	-8.358%
2026-09-11	6.9000	6.9400	6.6800	6.6800	-0.149%	8	2,367	-8.084%
2026-09-10	7.2000	7.2000	6.6900	6.6900	-19.784%	14	2,364	-8.221%
2026-09-09	9.9000	9.9500	8.0500	8.3400	-13.575%	111	2,364	-26.379%
2026-09-08	9.9900	9.9900	9.6500	9.6500	-9.390%	3	2,375	-36.373%
2026-09-04	10.6500	10.6500	10.6500	10.6500	-0.930%	2	2,373	-42.347%
2026-09-03	10.8000	10.8000	10.7500	10.7500	-7.962%	2	2,373	-42.884%
2026-09-02	11.1900	11.6800	11.1900	11.6800	+7.353%	3	2,373	-47.432%
2026-09-01	9.8500	10.9200	9.8500	10.8800	+3.619%	67	2,423	-43.566%
2026-08-31	10.4000	10.5000	9.5000	10.5000	-7.080%	62	2,394	-41.524%
2026-08-28	11.3000	11.3000	11.3000	11.3000	-22.337%	51	2,347	-45.664%
2026-08-27	14.6500	14.8000	14.5500	14.5500	+1.535%	7	2,317	-57.801%
2026-08-26	14.5000	14.5000	14.3300	14.3300	-5.848%	3	2,314	-57.153%
2026-08-25	14.7800	15.5700	14.7800	15.2200	+22.940%	17	2,312	-59.658%
2026-08-24	11.0700	12.3800	11.0700	12.3800	-8.971%	16	2,316	-50.404%
2026-08-21	12.9200	14.7000	12.9200	13.6000	+13.428%	19	2,306	-54.853%
2026-08-20	12.6900	13.0000	11.8000	11.9900	-21.940%	114	2,305	-48.791%
2026-08-19	12.2000	15.4100	12.2000	15.3600	+64.984%	18	2,211	-60.026%
2026-08-17	8.8500	9.3100	8.8500	9.3100	+13.398%	4	2,203	-34.049%
2026-08-14	8.2100	8.2100	8.2100	8.2100	-2.262%	1	2,200	-25.213%
2026-08-13	9.6000	9.6000	8.4000	8.4000	-18.447%	19	2,200	-26.905%
2026-08-12	10.2500	10.3000	10.2500	10.3000	+5.102%	9	2,202	-40.388%
2026-08-11	9.7000	10.6500	9.7000	9.8000	+3.704%	43	2,212	-37.347%
2026-08-10	10.0900	10.2900	9.4500	9.4500	-5.500%	12	2,202	-35.026%
2026-08-07	9.9500	10.0000	9.3700	10.0000	+11.857%	34	2,202	-38.600%
2026-08-06	8.9400	8.9400	8.9400	8.9400	+11.750%	1	2,179	-31.320%
2026-08-05	8.6000	9.3500	8.0000	8.0000	+4.712%	26	2,180	-23.250%
2026-08-04	6.4500	7.8000	6.4000	7.6400	+40.183%	83	2,175	-19.634%
2026-08-03	5.3000	6.2500	5.3000	5.4500	-21.014%	404	2,163	+12.661%
2026-07-30	6.4100	6.9000	6.4100	6.9000	+0.583%	13	1,864	-11.014%
2026-07-28	6.5200	6.8600	6.5100	6.8600	-17.349%	9	1,855	-10.496%
2026-07-24	8.3000	8.3000	8.3000	8.3000	-0.599%	2	1,854	-26.024%
2026-07-23	8.3500	8.3500	8.3500	8.3500	-6.704%	1	1,854	-26.467%
2026-07-22	8.9500	8.9500	8.9500	8.9500	-5.291%	2	1,854	-31.397%
2026-07-21	8.3900	9.4500	8.3900	9.4500	+3.732%	13	1,854	-35.026%
2026-07-20	9.2000	9.4000	9.1100	9.1100	+15.316%	4	1,843	-32.602%
2026-07-17	7.9000	7.9000	7.9000	7.9000	-5.162%	1	1,842	-22.278%
2026-07-16	8.3300	8.3300	8.3300	8.3300	-23.155%	1	1,841	-26.291%
2026-07-15	10.7500	10.9100	10.7500	10.8400	+1.308%	5	1,841	-43.358%
2026-07-14	10.7000	10.7000	10.7000	10.7000	-13.918%	67	1,852	-42.617%
2026-07-10	12.4300	12.4300	12.4300	12.4300	-20.878%	1	1,894	-50.603%
2026-07-09	15.7100	15.7100	15.7100	15.7100	-0.570%	1	1,895	-60.917%
2026-07-07	14.9200	16.3500	14.0000	15.8000	+10.258%	7	1,896	-61.139%
2026-07-06	14.0900	14.5000	14.0600	14.3300	+10.656%	45	1,896	-57.153%
2026-07-02	12.2300	12.9500	12.2300	12.9500	+7.917%	10	1,844	-52.587%
2026-07-01	12.0000	12.0000	12.0000	12.0000	-4.000%	2	1,844	-48.833%
2026-06-30	13.0000	14.1000	12.5000	12.5000	+2.881%	10	1,844	-50.880%
2026-06-29	12.3400	12.5600	11.6800	12.1500	+1.674%	4	1,844	-49.465%
2026-06-26	11.0000	11.9500	11.0000	11.9500	+27.399%	6	1,845	-48.619%
2026-06-25	9.1700	10.0300	9.1700	9.3800	+5.393%	1,661	198	-34.542%
2026-06-24	8.9000	8.9000	8.9000	8.9000	+6.587%	2	204	-31.011%
2026-06-23	7.4300	8.3500	7.4300	8.3500	+19.286%	11	202	-26.467%
2026-06-22	6.5500	7.0000	6.5500	7.0000	+33.843%	5	197	-12.286%
2026-06-18	5.4000	5.4000	4.8700	5.2300	-0.381%	9	176	+17.400%
2026-06-17	5.5000	5.5000	5.2500	5.2500	+43.836%	14	176	+16.952%
2026-06-16	3.6500	3.6500	3.6500	3.6500	-5.195%	17	176	+68.219%
2026-06-15	3.8500	3.8500	3.8500	3.8500	-4.938%	11	134	+59.481%
2026-06-12	4.0500	4.0500	4.0500	4.0500	+9.459%	14	134	+51.605%
2026-06-11	3.7000	3.7000	3.7000	3.7000	+17.460%	3	134	+65.946%
2026-06-10	3.1500	3.1500	3.1500	3.1500	-23.171%	2	131	+94.921%
2026-06-04	4.1000	4.1000	4.1000	4.1000	+3.015%	9	129	+49.756%
2026-06-01	3.9700	4.1400	3.9700	3.9800	-10.562%	16	126	+54.271%
2026-05-28	4.3000	4.4500	4.2500	4.4500	+2.299%	104	111	+37.978%
2026-05-27	4.3500	4.3500	4.3500	4.3500	+19.178%	1	25	+41.149%
2026-05-20	3.6500	3.6500	3.6500	3.6500	+20.462%	1	24	+68.219%
2026-05-18	3.0300	3.0300	3.0300	3.0300	-32.667%	8	23	+102.640%
2026-05-14	4.5000	4.5000	4.5000	4.5000	+15.385%	3	23	+36.444%
2026-05-12	3.9000	3.9000	3.9000	3.9000	-13.333%	1	19	+57.436%
2026-05-06	4.5000	4.5000	4.5000	4.5000	+20.000%	1	19	+36.444%
2026-04-28	3.7500	3.7500	3.7500	3.7500	-30.556%	1	19	+63.733%
2026-04-22	5.4000	5.4000	5.4000	5.4000	+35.338%	1	20	+13.704%
2026-04-02	3.9900	3.9900	3.9900	3.9900	+99.500%	1	19	+53.885%
2026-03-24	2.0000	2.0000	2.0000	2.0000	-33.993%	3	19	+207.000%
2026-03-12	2.9800	3.0300	2.9800	3.0300	+2.020%	2	16	+102.640%
2025-11-20	2.9700	2.9700	2.9700	2.9700	-2.623%	5	17	+106.734%
2025-11-17	3.0400	3.0500	3.0400	3.0500	+19.141%	5	17	+101.311%
2025-11-13	2.8000	2.8000	2.5600	2.5600	+61.006%	12	12	+139.844%
2025-11-07	1.9000	1.9000	1.5900	1.5900	-30.568%	3	6	+286.164%
2025-11-03	2.2900	2.2900	2.2900	2.2900	-17.329%	4	5	+168.122%
2025-10-31	2.7700	2.7700	2.7700	2.7700	0.000%	1	5	+121.661%
2025-10-27	2.7700	2.7700	2.7700	2.7700	0.000%	4	4	+121.661%

.dark-mode .JtgKc2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JtgKc2{ color: #333333; background-color: white; border: 2px solid #333333; }XBI20261218C165XBI Dec 18 2026 165.00 Call (XBI261218C00165000)option OPRA

XBI20261218C165
XBI Dec 18 2026 165.00 Call (XBI261218C00165000)
option OPRA