Dark

XBI20261218C175
XBI Dec 18 2026 175.00 Call (XBI261218C00175000)
option OPRA

EOD

Sep 30, 2026

3.96+35.154%(+1.03)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.8500	3.9600	3.8500	3.9600	+35.154%	3	2,859	0.000%
2026-09-29	2.9600	3.0900	2.9300	2.9300	-26.750%	112	2,862	+35.154%
2026-09-28	3.3400	4.0000	3.3400	4.0000	+17.647%	6	2,810	-1.000%
2026-09-25	3.4000	3.4000	3.4000	3.4000	+20.141%	2	2,811	+16.471%
2026-09-24	3.1000	3.1000	2.8300	2.8300	-19.143%	4	2,813	+39.929%
2026-09-23	3.3000	3.6000	2.9500	3.5000	-26.625%	2,217	2,892	+13.143%
2026-09-22	4.6000	5.0000	4.6000	4.7700	+22.938%	15	3,475	-16.981%
2026-09-21	3.7000	4.0500	3.6500	3.8800	+7.778%	50	3,479	+2.062%
2026-09-18	3.4000	3.6000	3.4000	3.6000	-7.455%	177	3,445	+10.000%
2026-09-17	4.1500	4.1500	3.8500	3.8900	+29.667%	7	3,383	+1.799%
2026-09-16	3.4000	3.4000	3.0000	3.0000	+4.167%	1,108	4,063	+32.000%
2026-09-15	2.8000	2.8800	2.8000	2.8800	-26.154%	83	4,327	+37.500%
2026-09-14	3.2500	4.0300	3.2500	3.9000	+16.418%	61	4,264	+1.538%
2026-09-11	3.7000	3.7000	3.3500	3.3500	-12.987%	70	4,207	+18.209%
2026-09-10	3.8200	3.8500	3.8200	3.8500	-20.619%	51	4,204	+2.857%
2026-09-09	4.6500	5.6000	4.6000	4.8500	-25.954%	13	4,185	-18.351%
2026-09-04	6.5000	6.5500	6.4000	6.5500	+1.080%	3	4,189	-39.542%
2026-09-03	7.1200	7.2000	6.4000	6.4800	-12.076%	2,444	4,189	-38.889%
2026-09-02	6.2000	7.7300	6.2000	7.3700	+6.812%	2,164	2,140	-46.269%
2026-09-01	6.6400	6.9000	6.5500	6.9000	+6.977%	57	264	-42.609%
2026-08-31	6.4500	6.4500	5.9800	6.4500	-11.644%	25	259	-38.605%
2026-08-28	9.0800	9.0800	7.3000	7.3000	-26.263%	6	256	-45.753%
2026-08-27	9.5000	9.9000	9.5000	9.9000	-0.802%	80	251	-60.000%
2026-08-26	9.5000	9.9800	9.5000	9.9800	+1.423%	3	212	-60.321%
2026-08-25	9.8400	9.8400	9.8400	9.8400	+29.474%	1	212	-59.756%
2026-08-24	7.4000	7.6000	7.4000	7.6000	-14.027%	7	213	-47.895%
2026-08-21	8.8000	8.8400	8.8000	8.8400	+13.333%	13	211	-55.204%
2026-08-20	8.5000	8.5000	7.7900	7.8000	-27.778%	19	204	-49.231%
2026-08-19	7.8500	10.8000	7.8500	10.8000	+100.000%	19	193	-63.333%
2026-08-14	5.4000	5.4000	5.4000	5.4000	-8.784%	48	211	-26.667%
2026-08-13	6.2500	6.2500	5.9200	5.9200	+0.339%	3	175	-33.108%
2026-08-11	5.9000	5.9000	5.9000	5.9000	-14.493%	1	176	-32.881%
2026-08-10	6.0500	6.9000	6.0500	6.9000	+6.481%	2	176	-42.609%
2026-08-07	6.4800	6.4800	6.4800	6.4800	+23.194%	2	175	-38.889%
2026-08-05	5.5000	5.5000	5.2600	5.2600	+52.464%	3	175	-24.715%
2026-08-03	3.2500	3.4500	3.2400	3.4500	-20.690%	32	175	+14.783%
2026-07-30	4.3500	4.3500	4.3500	4.3500	-3.333%	5	179	-8.966%
2026-07-28	4.5000	4.5000	4.5000	4.5000	-15.094%	2	179	-12.000%
2026-07-24	5.3000	5.3000	5.3000	5.3000	-6.854%	25	179	-25.283%
2026-07-23	5.7300	5.7300	5.6900	5.6900	-9.826%	24	204	-30.404%
2026-07-21	6.3300	6.3300	6.3100	6.3100	+0.478%	20	190	-37.242%
2026-07-20	6.1000	6.2800	6.1000	6.2800	+8.276%	3	186	-36.943%
2026-07-17	4.9900	5.8000	4.9900	5.8000	-17.261%	29	184	-31.724%
2026-07-15	7.0100	7.0100	7.0100	7.0100	-1.683%	1	184	-43.509%
2026-07-14	7.4600	7.4600	7.1300	7.1300	-3.518%	2	183	-44.460%
2026-07-13	7.2300	7.3900	7.2300	7.3900	-21.215%	50	182	-46.414%
2026-07-10	11.0500	11.0500	8.8300	9.3800	-18.150%	31	201	-57.783%
2026-07-07	11.0000	11.4600	9.9600	11.4600	+6.111%	24	174	-65.445%
2026-07-06	9.3000	10.8100	9.3000	10.8000	+14.286%	5	178	-63.333%
2026-07-02	10.4000	10.4000	9.4500	9.4500	-0.631%	7	175	-58.095%
2026-06-30	9.9600	9.9600	9.5100	9.5100	+2.811%	45	175	-58.360%
2026-06-29	8.5000	9.2500	8.5000	9.2500	+11.446%	36	194	-57.189%
2026-06-26	7.9000	8.3000	7.9000	8.3000	+20.290%	86	218	-52.289%
2026-06-25	6.1700	7.1900	6.1700	6.9000	+12.195%	38	142	-42.609%
2026-06-24	6.4200	6.4200	6.1500	6.1500	+18.497%	2	105	-35.610%
2026-06-23	4.9900	5.6000	4.9300	5.1900	+10.426%	60	104	-23.699%
2026-06-22	4.1200	4.7000	4.1200	4.7000	+42.424%	5	54	-15.745%
2026-06-18	3.3000	3.3000	3.3000	3.3000	+1.538%	5	39	+20.000%
2026-06-17	3.2500	3.2500	3.2500	3.2500	+41.304%	6	39	+21.846%
2026-06-16	2.3000	2.3000	2.3000	2.3000	-5.738%	4	39	+72.174%
2026-06-15	2.4400	2.4400	2.4400	2.4400	-7.576%	10	17	+62.295%
2026-06-12	2.6400	2.6400	2.6400	2.6400	+31.343%	8	17	+50.000%
2026-06-10	2.0100	2.0100	2.0100	2.0100	+23.313%	2	17	+97.015%
2026-05-19	1.6300	1.6300	1.6300	1.6300	-46.557%	1	15	+142.945%
2026-05-14	3.0500	3.0500	3.0500	3.0500	+30.342%	3	16	+29.836%
2026-05-08	2.3400	2.3400	2.3400	2.3400	0.000%	1	14	+69.231%
2026-04-30	2.3400	2.3400	2.3400	2.3400	-36.757%	1	13	+69.231%
2026-04-22	3.7000	3.7000	3.7000	3.7000	+6.017%	2	12	+7.027%
2026-04-20	3.4900	3.4900	3.4900	3.4900	+129.605%	1	10	+13.467%
2026-03-30	1.5200	1.5200	1.5200	1.5200	-26.923%	1	10	+160.526%
2026-03-26	1.8200	2.0800	1.8200	2.0800	+52.941%	2	10	+90.385%
2026-03-24	1.3600	1.3600	1.3600	1.3600	-37.615%	1	10	+191.176%
2026-03-17	2.0500	2.1800	2.0500	2.1800	-17.110%	2	11	+81.651%
2026-03-10	2.6300	2.6300	2.6300	2.6300	-2.593%	1	10	+50.570%
2026-02-26	2.8100	2.8100	2.7000	2.7000	+17.391%	2	10	+46.667%
2026-02-13	2.0600	2.3000	2.0300	2.3000	-17.563%	4	10	+72.174%
2026-02-06	2.1400	2.7900	2.1400	2.7900	-29.367%	2	10	+41.935%
2026-02-02	3.9500	3.9500	3.9500	3.9500	-1.985%	1	9	+0.253%
2026-01-22	4.0300	4.0300	4.0300	4.0300	+39.446%	5	8	-1.737%
2026-01-21	2.7500	2.8900	2.7500	2.8900	-6.774%	2	3	+37.024%
2026-01-15	3.1000	3.1000	3.1000	3.1000	+16.105%	1	2	+27.742%
2025-12-03	2.6700	2.6700	2.6700	2.6700	0.000%	1	1	+48.315%

.dark-mode .dT1SgF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dT1SgF{ color: #333333; background-color: white; border: 2px solid #333333; }XBI20261218C175XBI Dec 18 2026 175.00 Call (XBI261218C00175000)option OPRA

XBI20261218C175
XBI Dec 18 2026 175.00 Call (XBI261218C00175000)
option OPRA