Dark

XBI20261218C170
XBI Dec 18 2026 170.00 Call (XBI261218C00170000)
option OPRA

EOD

Oct 1, 2026

4.29-16.699%(-0.86)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.8200	4.8200	4.2500	4.2900	-16.699%	8	6,105	0.000%
2026-09-30	5.1500	5.5000	5.1500	5.1500	+25.610%	8	6,104	-16.699%
2026-09-29	4.1000	4.1000	4.1000	4.1000	-17.004%	1	6,100	+4.634%
2026-09-28	4.6400	4.9400	4.6400	4.9400	+14.884%	6	6,099	-13.158%
2026-09-25	3.9000	4.3000	3.9000	4.3000	+7.500%	9	6,096	-0.233%
2026-09-24	4.2900	4.2900	3.9000	4.0000	-14.347%	8	6,108	+7.250%
2026-09-23	4.8000	4.8000	4.1500	4.6700	-30.609%	37	6,125	-8.137%
2026-09-22	5.8900	6.7500	5.8900	6.7300	+21.700%	83	6,125	-36.256%
2026-09-21	5.0000	5.5300	4.9100	5.5300	+17.660%	29	6,160	-22.423%
2026-09-18	4.5000	4.7000	4.5000	4.7000	-13.761%	367	6,148	-8.723%
2026-09-17	5.5000	6.0500	5.4400	5.4500	+25.287%	20	6,052	-21.284%
2026-09-16	4.4200	4.4200	4.3500	4.3500	+17.568%	2,063	6,539	-1.379%
2026-09-15	4.6800	4.6800	3.6000	3.7000	-31.481%	120	4,482	+15.946%
2026-09-14	4.9300	5.4000	4.7500	5.4000	+16.129%	79	4,430	-20.556%
2026-09-11	5.1100	5.4800	4.6500	4.6500	-7.000%	28	4,374	-7.742%
2026-09-10	5.5500	5.5500	5.0000	5.0000	-19.355%	33	4,395	-14.200%
2026-09-09	6.8000	6.8000	6.2000	6.2000	-22.500%	14	4,398	-30.806%
2026-09-08	7.3000	8.0000	6.5000	8.0000	-5.771%	568	4,387	-46.375%
2026-09-04	8.2000	8.5000	8.2000	8.4900	+0.473%	7	3,879	-49.470%
2026-09-03	9.0000	9.0900	8.4500	8.4500	-9.140%	14	3,879	-49.231%
2026-09-02	10.9400	10.9400	8.5600	9.3000	+7.514%	14	3,897	-53.871%
2026-09-01	8.5200	8.7000	8.5200	8.6500	+6.135%	97	3,895	-50.405%
2026-08-31	7.6500	8.2500	7.6000	8.1500	-6.537%	293	3,799	-47.362%
2026-08-28	11.0000	11.0000	8.7200	8.7200	-29.106%	147	3,851	-50.803%
2026-08-27	12.0800	12.4500	11.6500	12.3000	+2.843%	268	3,813	-65.122%
2026-08-26	11.8800	12.2900	11.1000	11.9600	-4.853%	419	3,581	-64.130%
2026-08-25	11.5500	13.1600	11.3300	12.5700	+23.477%	145	3,211	-65.871%
2026-08-24	8.8800	10.1800	8.8800	10.1800	-7.873%	11	3,168	-57.859%
2026-08-21	11.0000	12.3000	10.8400	11.0500	+15.104%	20	3,166	-61.176%
2026-08-20	11.0500	11.3000	9.3000	9.6000	-25.117%	23	3,154	-55.313%
2026-08-19	10.7000	13.0000	10.0000	12.8200	+61.258%	180	3,261	-66.537%
2026-08-17	7.6900	7.9500	7.6900	7.9500	+16.228%	42	3,174	-46.038%
2026-08-13	7.8000	7.8000	6.8400	6.8400	-13.854%	14	3,177	-37.281%
2026-08-12	8.3000	8.4000	7.9400	7.9400	-3.990%	27	3,177	-45.970%
2026-08-11	8.5800	9.1000	7.9900	8.2700	+8.105%	5	3,153	-48.126%
2026-08-10	7.5000	8.0000	7.3500	7.6500	-4.375%	7	3,152	-43.922%
2026-08-07	7.8100	8.0000	7.4200	8.0000	+42.857%	2,946	3,154	-46.375%
2026-08-04	5.0000	5.6000	5.0000	5.6000	+14.990%	2	380	-23.393%
2026-07-31	5.0000	5.0000	4.8700	4.8700	-9.647%	32	380	-11.910%
2026-07-30	5.3900	5.3900	5.3900	5.3900	-16.044%	5	380	-20.408%
2026-07-28	6.5000	6.5000	6.4200	6.4200	-8.286%	25	377	-33.178%
2026-07-27	7.0000	7.0000	7.0000	7.0000	-2.778%	1	352	-38.714%
2026-07-24	7.2000	7.2000	7.2000	7.2000	+2.564%	20	352	-40.417%
2026-07-23	6.0000	7.0200	6.0000	7.0200	-13.865%	4	355	-38.889%
2026-07-17	6.6000	8.1500	6.6000	8.1500	+18.978%	98	356	-47.362%
2026-07-16	8.0000	8.0000	6.8500	6.8500	-22.159%	4	260	-37.372%
2026-07-15	8.8000	8.8000	8.8000	8.8000	-3.614%	2	260	-51.250%
2026-07-14	8.9000	9.1300	8.8200	9.1300	+2.240%	8	261	-53.012%
2026-07-13	8.9300	8.9300	8.9300	8.9300	-38.201%	13	257	-51.960%
2026-07-09	14.4500	14.4500	14.4500	14.4500	+23.504%	1	244	-70.311%
2026-07-07	13.1000	13.1000	11.7000	11.7000	-6.624%	4	244	-63.333%
2026-07-06	11.7500	12.9200	11.6000	12.5300	+11.477%	38	244	-65.762%
2026-07-02	11.0000	11.2400	11.0000	11.2400	+6.038%	4	210	-61.833%
2026-07-01	10.6000	10.6000	10.6000	10.6000	-3.285%	10	210	-59.528%
2026-06-30	11.7000	12.0500	10.9600	10.9600	+0.550%	99	200	-60.858%
2026-06-29	10.3500	10.9000	10.3500	10.9000	+13.542%	3	112	-60.642%
2026-06-26	9.3500	9.8500	8.9600	9.6000	+49.300%	24	112	-55.313%
2026-06-23	5.7000	6.8000	5.7000	6.4300	+11.826%	14	117	-33.281%
2026-06-22	5.5000	5.7500	5.5000	5.7500	+37.232%	4	106	-25.391%
2026-06-18	4.1500	4.1900	4.1500	4.1900	-2.558%	5	88	+2.387%
2026-06-17	4.3700	4.4300	4.1000	4.3000	+47.260%	18	88	-0.233%
2026-06-16	2.9200	2.9200	2.9200	2.9200	-4.262%	15	88	+46.918%
2026-06-15	3.0500	3.0500	3.0500	3.0500	-7.576%	12	50	+40.656%
2026-06-12	3.3000	3.3000	3.3000	3.3000	+29.921%	13	50	+30.000%
2026-06-10	2.5400	2.5400	2.5400	2.5400	-25.294%	2	50	+68.898%
2026-06-04	3.2000	3.4000	3.2000	3.4000	+3.030%	11	48	+26.176%
2026-05-28	3.3500	3.6000	3.1000	3.3000	-7.042%	26	43	+30.000%
2026-05-27	3.5500	3.5500	3.5500	3.5500	-2.740%	3	34	+20.845%
2026-05-14	3.8200	3.8200	3.4500	3.6500	+10.606%	12	31	+17.534%
2026-05-07	3.3000	3.3000	3.3000	3.3000	-8.333%	2	28	+30.000%
2026-05-06	3.6000	3.6000	3.6000	3.6000	+62.162%	1	27	+19.167%
2026-05-01	2.0100	2.2200	2.0000	2.2200	-33.731%	8	19	+93.243%
2026-04-28	3.3500	3.3500	3.3500	3.3500	-23.864%	1	19	+28.060%
2026-04-22	4.4000	4.4000	4.4000	4.4000	+47.157%	2	18	-2.500%
2026-04-09	2.9900	2.9900	2.9900	2.9900	+82.317%	2	16	+43.478%
2026-03-30	1.6400	1.6400	1.6400	1.6400	-26.126%	1	16	+161.585%
2026-03-18	2.2200	2.2200	2.2200	2.2200	-18.681%	2	16	+93.243%
2026-03-12	2.6800	2.7300	2.6800	2.7300	-32.593%	2	14	+57.143%
2026-02-24	4.0500	4.0500	4.0500	4.0500	+43.110%	1	14	+5.926%
2026-02-05	2.8300	2.8300	2.8300	2.8300	-16.519%	1	13	+51.590%
2026-02-02	3.3900	3.3900	3.3900	3.3900	-21.163%	1	12	+26.549%
2026-01-27	4.3000	4.3000	4.3000	4.3000	+31.498%	1	13	-0.233%
2026-01-21	3.3200	3.3600	3.2700	3.2700	+9.000%	22	12	+31.193%
2025-11-24	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	+43.000%

.dark-mode .hxyqp4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hxyqp4{ color: #333333; background-color: white; border: 2px solid #333333; }XBI20261218C170XBI Dec 18 2026 170.00 Call (XBI261218C00170000)option OPRA

XBI20261218C170
XBI Dec 18 2026 170.00 Call (XBI261218C00170000)
option OPRA