Dark

XBI20261218P120
XBI Dec 18 2026 120.00 Put (XBI261218P00120000)
option OPRA

EOD

Oct 1, 2026

0.4700-2.083%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5700	0.5700	0.4700	0.4700	-2.083%	3	3,515	0.000%
2026-09-30	0.4900	0.5000	0.4400	0.4800	-26.154%	318	3,616	-2.083%
2026-09-29	0.6500	0.6500	0.6500	0.6500	-4.412%	2	3,443	-27.692%
2026-09-24	0.7200	0.7500	0.6800	0.6800	+58.140%	66	3,483	-30.882%
2026-09-22	0.4400	0.4800	0.4300	0.4300	-35.821%	142	3,454	+9.302%
2026-09-17	0.5900	0.6700	0.5900	0.6700	-18.293%	3	3,433	-29.851%
2026-09-15	0.8900	0.8900	0.7100	0.8200	+43.860%	8	3,435	-42.683%
2026-09-02	0.5700	0.5700	0.5700	0.5700	-20.833%	1	3,436	-17.544%
2026-09-01	0.6400	0.7200	0.6400	0.7200	+2.857%	10	3,437	-34.722%
2026-08-31	0.7000	0.7000	0.7000	0.7000	+9.375%	2	3,432	-32.857%
2026-08-27	0.6400	0.6400	0.6400	0.6400	+1.587%	2	3,430	-26.563%
2026-08-24	0.7500	0.7500	0.6300	0.6300	-16.000%	16	3,432	-25.397%
2026-08-21	0.7500	0.7500	0.7500	0.7500	+7.143%	2	3,419	-37.333%
2026-08-20	0.7100	0.7100	0.7000	0.7000	+27.273%	2	3,417	-32.857%
2026-08-19	0.5700	0.7200	0.5500	0.5500	-38.889%	14	3,417	-14.545%
2026-08-17	1.0300	1.0700	0.9000	0.9000	-10.000%	11	3,414	-47.778%
2026-08-13	1.0000	1.0000	1.0000	1.0000	-18.699%	1	3,424	-53.000%
2026-08-12	1.2300	1.2600	1.2300	1.2300	-20.645%	3	3,424	-61.789%
2026-08-11	1.5500	1.5500	1.5500	1.5500	+13.139%	1	3,424	-69.677%
2026-08-10	1.3700	1.3700	1.3700	1.3700	-7.432%	1	3,424	-65.693%
2026-08-07	1.4800	1.4800	1.4800	1.4800	-19.565%	2	3,424	-68.243%
2026-08-05	1.8000	1.8400	1.8000	1.8400	-7.071%	21	3,424	-74.457%
2026-08-04	1.9800	1.9800	1.9800	1.9800	-21.429%	15	3,460	-76.263%
2026-08-03	2.4200	2.5200	2.3100	2.5200	+0.800%	33	3,475	-81.349%
2026-07-31	2.5000	2.5000	2.5000	2.5000	+13.122%	1	3,466	-81.200%
2026-07-28	2.5700	2.5700	2.2100	2.2100	-0.450%	56	3,468	-78.733%
2026-07-24	2.2200	2.2200	2.2200	2.2200	+5.714%	2	3,512	-78.829%
2026-07-17	2.1000	2.3100	2.0900	2.1000	-7.489%	35	3,526	-77.619%
2026-07-16	2.2700	2.2700	2.2700	2.2700	+11.275%	500	3,541	-79.295%
2026-07-14	2.0400	2.0400	2.0400	2.0400	+15.254%	1	3,294	-76.961%
2026-07-10	1.8200	2.0000	1.7700	1.7700	+12.739%	47	3,295	-73.446%
2026-07-09	1.5700	1.5700	1.5700	1.5700	-15.591%	1	3,251	-70.064%
2026-07-08	2.0000	2.0000	1.8600	1.8600	+2.198%	15	3,252	-74.731%
2026-07-07	1.8200	1.8200	1.8200	1.8200	-0.546%	1	3,238	-74.176%
2026-07-01	1.8300	1.8300	1.8300	1.8300	+1.105%	2	3,237	-74.317%
2026-06-30	1.8400	1.8400	1.8100	1.8100	-26.423%	2	3,237	-74.033%
2026-06-29	2.4100	2.4600	2.4100	2.4600	-6.107%	11	3,239	-80.894%
2026-06-26	2.4900	2.6200	2.4900	2.6200	-20.606%	2	3,239	-82.061%
2026-06-23	3.3100	3.3100	3.3000	3.3000	-4.348%	75	3,313	-85.758%
2026-06-22	3.5100	3.5100	3.4500	3.4500	-15.854%	2	3,241	-86.377%
2026-06-18	4.1000	4.1000	4.1000	4.1000	-1.914%	1	3,727	-88.537%
2026-06-17	4.1800	4.1800	4.1800	4.1800	-17.228%	1	3,727	-88.756%
2026-06-16	4.7000	5.0500	4.7000	5.0500	-8.348%	1,001	3,727	-90.693%
2026-06-15	5.5100	5.5100	5.5100	5.5100	-11.129%	43	2,738	-91.470%
2026-06-12	6.2000	6.2000	6.2000	6.2000	-13.043%	1	2,738	-92.419%
2026-06-11	7.1300	7.1300	7.1300	7.1300	+9.692%	2	2,738	-93.408%
2026-06-10	6.7500	6.7500	6.4300	6.5000	-13.907%	34	2,737	-92.769%
2026-06-09	7.4500	7.5500	7.4500	7.5500	-1.307%	8	2,728	-93.775%
2026-06-08	7.6500	7.6500	7.6500	7.6500	+9.286%	10	2,720	-93.856%
2026-06-03	7.0000	7.0000	7.0000	7.0000	-5.405%	8	2,710	-93.286%
2026-06-02	6.9000	7.4000	6.9000	7.4000	+39.098%	156	2,707	-93.649%
2026-05-29	5.3200	5.3200	5.3200	5.3200	-16.875%	1	2,572	-91.165%
2026-05-21	6.6800	6.6800	6.4000	6.4000	-5.882%	8	2,572	-92.656%
2026-05-20	6.8000	6.8000	6.8000	6.8000	-9.934%	17	2,574	-93.088%
2026-05-19	7.6000	7.6000	7.5500	7.5500	0.000%	24	2,582	-93.775%
2026-05-18	7.6000	7.6000	7.5500	7.5500	+12.687%	31	2,582	-93.775%
2026-05-15	6.7000	6.7000	6.7000	6.7000	+18.584%	18	2,582	-92.985%
2026-05-13	5.6500	5.6500	5.6500	5.6500	+0.893%	1	2,580	-91.681%
2026-05-12	5.6000	5.6000	5.6000	5.6000	+12.224%	4	2,580	-91.607%
2026-05-11	4.9800	4.9900	4.9800	4.9900	-7.763%	2	2,580	-90.581%
2026-05-08	5.4100	5.4100	5.4100	5.4100	-9.076%	1	2,580	-91.312%
2026-05-05	5.9500	5.9500	5.9500	5.9500	-3.252%	6	2,581	-92.101%
2026-05-04	6.1500	6.1500	6.1500	6.1500	-5.385%	21	2,581	-92.358%
2026-05-01	6.5000	6.5000	6.5000	6.5000	+0.775%	24	2,581	-92.769%
2026-04-30	6.6900	6.8800	6.4500	6.4500	-12.720%	15	2,581	-92.713%
2026-04-29	7.3900	7.3900	7.3900	7.3900	+7.883%	5	2,577	-93.640%
2026-04-28	6.8500	6.8500	6.7500	6.8500	+6.202%	12	2,574	-93.139%
2026-04-27	6.4500	6.4500	6.4500	6.4500	+4.878%	15	2,571	-92.713%
2026-04-24	6.3500	6.3500	6.1500	6.1500	+7.895%	8	2,571	-92.358%
2026-04-22	5.5000	5.7000	5.5000	5.7000	-4.841%	8	2,571	-91.754%
2026-04-14	6.1000	6.2500	5.9800	5.9900	-17.945%	69	2,568	-92.154%
2026-04-09	7.4000	7.4000	7.3000	7.3000	-35.626%	72	2,612	-93.562%
2026-03-27	11.3400	11.3400	11.3400	11.3400	+12.277%	1	2,569	-95.855%
2026-03-25	10.0500	10.1000	10.0500	10.1000	-15.197%	4	2,569	-95.347%
2026-03-24	11.8100	11.9100	11.8100	11.9100	+7.297%	4	2,569	-96.054%
2026-03-12	11.1000	11.1000	11.1000	11.1000	+18.590%	1	2,565	-95.766%
2026-03-10	9.3700	9.3700	9.3600	9.3600	-15.523%	5	2,565	-94.979%
2026-03-05	10.9500	11.0900	10.9400	11.0800	-2.807%	5	2,565	-95.758%
2026-03-03	11.4000	11.4000	11.4000	11.4000	+17.163%	2	2,560	-95.877%
2026-02-27	9.7500	9.7500	9.7300	9.7300	-2.700%	2	2,560	-95.170%
2026-02-26	10.0000	10.0000	10.0000	10.0000	+8.696%	10	2,560	-95.300%
2026-02-25	8.8000	9.2100	8.7800	9.2000	+1.770%	6	2,570	-94.891%
2026-02-24	9.3000	9.3000	9.0400	9.0400	-11.805%	10	2,570	-94.801%
2026-02-20	10.1800	10.3200	10.1800	10.2500	+11.413%	8	2,560	-95.415%
2026-01-26	9.2000	9.2000	9.2000	9.2000	-10.244%	20	2,558	-94.891%
2026-01-20	10.3200	10.4200	10.1000	10.2500	-6.393%	16	2,538	-95.415%
2026-01-09	11.0000	11.1000	10.9200	10.9500	-1.529%	18	2,534	-95.708%
2026-01-08	10.9500	11.2200	10.9500	11.1200	-11.465%	40	2,542	-95.773%
2026-01-06	12.5600	12.5600	12.5600	12.5600	+4.319%	1	2,553	-96.258%
2025-12-31	12.6600	12.6600	12.0000	12.0400	+2.906%	27	2,542	-96.096%
2025-12-29	11.7700	11.8400	11.6000	11.7000	+7.438%	179	2,542	-95.983%
2025-12-22	10.8900	10.8900	10.8900	10.8900	-11.822%	2	2,467	-95.684%
2025-12-17	12.5300	12.5300	12.3500	12.3500	-0.644%	825	2,465	-96.194%
2025-12-15	12.4300	12.4300	12.4300	12.4300	-2.280%	1	1,665	-96.219%
2025-12-09	12.7200	12.7200	12.7200	12.7200	-4.790%	1	1,664	-96.305%
2025-12-04	13.3600	13.3600	13.3600	13.3600	-4.229%	25	1,663	-96.482%
2025-12-02	14.3000	14.3000	13.7000	13.9500	+12.955%	659	1,651	-96.631%
2025-11-26	12.3500	12.3500	12.3500	12.3500	-17.225%	1,000	8	-96.194%
2025-11-14	15.1500	15.1500	14.9200	14.9200	-12.235%	2	8	-96.850%
2025-10-29	17.0000	17.0000	17.0000	17.0000	-43.894%	5	7	-97.235%
2025-08-28	30.3000	30.3000	30.3000	30.3000	-13.527%	2	2	-98.449%
2025-03-28	35.0900	35.0900	35.0300	35.0400	0.000%	12	6	-98.659%

.dark-mode .BJS8Km{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BJS8Km{ color: #333333; background-color: white; border: 2px solid #333333; }XBI20261218P120XBI Dec 18 2026 120.00 Put (XBI261218P00120000)option OPRA

XBI20261218P120
XBI Dec 18 2026 120.00 Put (XBI261218P00120000)
option OPRA