Dark

XBI20270115C110
XBI Jan 15 2027 110.00 Call (XBI270115C00110000)
option OPRA

EOD

Sep 25, 2026

46.74-8.711%(-4.46)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	46.6800	46.7400	46.6000	46.7400	-8.711%	5	139	0.000%
2026-09-17	51.2000	51.2000	51.2000	51.2000	+7.789%	1	139	-8.711%
2026-09-15	47.5000	47.5000	47.5000	47.5000	-13.636%	1	139	-1.600%
2026-09-04	55.0000	55.0000	55.0000	55.0000	-7.095%	1	141	-15.018%
2026-08-19	59.2000	59.2000	59.2000	59.2000	+42.651%	1	141	-21.047%
2026-08-04	41.5000	41.5000	41.5000	41.5000	-14.327%	1	142	+12.627%
2026-07-14	48.4400	48.4400	48.4400	48.4400	-14.883%	1	142	-3.509%
2026-07-09	56.9100	56.9100	56.9100	56.9100	+3.945%	1	142	-17.870%
2026-07-08	53.5500	54.7500	53.5500	54.7500	+2.336%	3	142	-14.630%
2026-07-07	53.5000	53.5000	53.5000	53.5000	+10.355%	1	142	-12.636%
2026-06-26	49.0000	49.0000	48.4800	48.4800	+10.057%	2	142	-3.589%
2026-06-24	44.0500	44.0500	44.0500	44.0500	+7.047%	10	142	+6.107%
2026-06-22	40.0000	41.1500	40.0000	41.1500	+21.386%	3	142	+13.584%
2026-06-18	33.9000	33.9000	33.9000	33.9000	+2.727%	30	170	+37.876%
2026-06-17	33.0000	33.0000	33.0000	33.0000	+29.819%	3	170	+41.636%
2026-06-05	25.4200	25.4200	25.4200	25.4200	-2.231%	1	170	+83.871%
2026-06-03	26.0000	26.0000	26.0000	26.0000	-17.513%	1	169	+79.769%
2026-05-29	31.5200	31.5200	31.5200	31.5200	+1.188%	1	170	+48.287%
2026-05-28	31.3000	31.4100	31.1300	31.1500	+8.122%	16	183	+50.048%
2026-05-26	28.8100	28.8100	28.8100	28.8100	-10.528%	1	184	+62.235%
2026-05-11	32.2000	32.2000	32.2000	32.2000	-0.155%	10	185	+45.155%
2026-05-06	32.2500	32.2500	32.2500	32.2500	+4.708%	5	194	+44.930%
2026-05-05	30.8000	30.8000	30.8000	30.8000	+3.704%	10	194	+51.753%
2026-05-04	30.1500	30.1500	29.7000	29.7000	+9.392%	3	184	+57.374%
2026-05-01	27.1500	27.1500	27.1500	27.1500	-19.196%	1	188	+72.155%
2026-04-22	33.6000	33.6000	33.6000	33.6000	-1.754%	1	188	+39.107%
2026-04-17	34.2000	34.2000	34.2000	34.2000	+7.717%	5	193	+36.667%
2026-04-15	31.7500	31.7500	31.7500	31.7500	+0.221%	1	193	+47.213%
2026-04-14	31.6800	31.6800	31.6800	31.6800	+10.000%	15	193	+47.538%
2026-04-09	28.1000	28.8000	28.1000	28.8000	+2.931%	12	208	+62.292%
2026-04-08	27.9800	27.9800	27.9800	27.9800	+0.107%	2	210	+67.048%
2026-04-06	27.9600	27.9600	27.9500	27.9500	+1.085%	12	210	+67.227%
2026-04-01	27.6500	27.6500	27.6500	27.6500	+3.752%	1	216	+69.042%
2026-03-31	25.0000	26.6500	25.0000	26.6500	+26.603%	5	217	+75.385%
2026-03-27	21.0500	21.0500	21.0500	21.0500	-6.444%	9	217	+122.043%
2026-03-23	22.5000	22.5000	22.5000	22.5000	+8.173%	1	232	+107.733%
2026-03-20	20.8000	20.8000	20.8000	20.8000	-7.556%	16	232	+124.712%
2026-03-18	22.5000	22.5000	22.5000	22.5000	-7.025%	1	278	+107.733%
2026-03-17	24.2000	24.2000	24.2000	24.2000	+9.502%	1	278	+93.140%
2026-03-13	22.6500	22.6500	22.1000	22.1000	-4.329%	72	278	+111.493%
2026-03-12	23.1000	23.1000	23.1000	23.1000	-15.167%	4	207	+102.338%
2026-03-10	27.2300	27.2300	27.2300	27.2300	+12.988%	1	207	+71.649%
2026-03-05	24.1900	24.1900	24.1000	24.1000	-1.310%	22	208	+93.942%
2026-03-03	24.1000	24.4200	24.1000	24.4200	-12.786%	3	230	+91.400%
2026-02-24	27.2000	28.0000	27.2000	28.0000	+14.286%	3	232	+66.929%
2026-02-19	24.5000	24.5000	24.5000	24.5000	-2.000%	2	233	+90.776%
2026-02-18	25.0000	25.0000	25.0000	25.0000	+3.093%	5	233	+86.960%
2026-02-13	24.3600	24.3600	24.2500	24.2500	-3.579%	15	230	+92.742%
2026-02-09	25.1500	25.1500	25.1500	25.1500	+0.600%	1	231	+85.845%
2026-02-02	25.0000	25.0000	25.0000	25.0000	-0.080%	1	231	+86.960%
2026-01-30	25.0200	25.0200	25.0200	25.0200	-3.584%	2	231	+86.811%
2026-01-29	25.9500	25.9500	25.9500	25.9500	-0.727%	2	231	+80.116%
2026-01-28	26.5000	26.5000	26.1400	26.1400	-5.836%	5	231	+78.806%
2026-01-23	28.9500	28.9500	27.7600	27.7600	+11.486%	2	231	+68.372%
2026-01-16	24.7500	24.9000	24.7500	24.9000	-4.598%	2	230	+87.711%
2026-01-15	26.1000	26.1000	26.1000	26.1000	-2.793%	15	230	+79.080%
2026-01-14	24.5500	26.8500	24.5500	26.8500	+3.071%	22	215	+74.078%
2026-01-09	26.0500	26.0500	26.0500	26.0500	-2.141%	2	200	+79.424%
2026-01-07	24.7100	26.6200	24.7100	26.6200	+19.910%	3	200	+75.582%
2026-01-06	22.3000	22.3000	22.2000	22.2000	+4.865%	2	200	+110.541%
2026-01-05	19.9500	21.1700	19.9500	21.1700	-5.280%	11	200	+120.784%
2026-01-02	22.4400	23.2800	22.3500	22.3500	-4.160%	5	206	+109.128%
2025-12-31	23.9900	23.9900	23.3200	23.3200	+2.505%	2	204	+100.429%
2025-12-30	22.7600	22.7600	22.7500	22.7500	-4.812%	4	204	+105.451%
2025-12-29	23.9000	23.9000	23.9000	23.9000	-5.459%	1	207	+95.565%
2025-12-26	25.3500	25.3500	25.2800	25.2800	-2.769%	6	207	+84.889%
2025-12-23	26.0000	26.0000	26.0000	26.0000	+1.246%	1	201	+79.769%
2025-12-22	24.3500	25.6800	24.3500	25.6800	+7.045%	2	198	+82.009%
2025-12-19	23.9400	24.4000	23.9400	23.9900	+6.575%	4	198	+94.831%
2025-12-18	22.3500	22.5100	22.3500	22.5100	-4.416%	2	198	+107.641%
2025-12-16	23.5500	23.5500	23.5500	23.5500	-1.875%	5	198	+98.471%
2025-12-15	24.0000	24.0000	24.0000	24.0000	-0.703%	1	198	+94.750%
2025-12-11	24.1700	24.1700	24.1700	24.1700	+2.415%	13	199	+93.380%
2025-12-10	23.6000	23.6000	23.6000	23.6000	+0.640%	1	188	+98.051%
2025-12-09	24.1800	24.1800	23.4500	23.4500	-8.183%	2	187	+99.318%
2025-12-08	25.5400	25.5400	25.5400	25.5400	+1.349%	2	186	+83.007%
2025-12-05	25.2000	25.2000	25.2000	25.2000	+3.576%	1	186	+85.476%
2025-12-04	23.7700	24.3300	23.7700	24.3300	+3.974%	2	186	+92.109%
2025-12-03	23.4000	23.4000	23.4000	23.4000	+1.828%	8	186	+99.744%
2025-12-01	23.0000	23.0000	22.9800	22.9800	-6.204%	8	186	+103.394%
2025-11-28	24.5000	24.5000	24.5000	24.5000	+0.616%	2	178	+90.776%
2025-11-26	23.7300	24.3500	23.7300	24.3500	+10.682%	11	165	+91.951%
2025-11-24	22.0000	22.0000	22.0000	22.0000	+10.000%	2	165	+112.455%
2025-11-21	19.2300	20.0000	19.2300	20.0000	+8.755%	11	167	+133.700%
2025-11-19	18.3900	18.3900	18.3900	18.3900	-3.211%	3	158	+154.160%
2025-11-17	19.3900	19.9000	19.0000	19.0000	+1.064%	11	155	+146.000%
2025-11-14	18.5000	18.8000	18.5000	18.8000	+9.942%	2	152	+148.617%
2025-11-11	17.2000	17.3900	17.0000	17.1000	+14.000%	7	154	+173.333%
2025-11-05	15.0000	15.0000	15.0000	15.0000	-4.276%	1	153	+211.600%
2025-11-04	15.5000	15.6700	15.5000	15.6700	+1.097%	2	153	+198.277%
2025-11-03	15.3000	15.5000	15.3000	15.5000	-12.970%	8	155	+201.548%
2025-10-30	18.0000	18.2500	17.7100	17.8100	+4.826%	6	155	+162.437%
2025-10-29	17.5000	17.8000	16.9900	16.9900	-2.636%	24	156	+175.103%
2025-10-28	17.3700	17.6900	17.3000	17.4500	+0.867%	26	169	+167.851%
2025-10-27	16.7500	17.3000	16.5000	17.3000	+11.613%	8	189	+170.173%
2025-10-24	15.5900	15.5900	15.0800	15.5000	+4.027%	22	189	+201.548%
2025-10-23	14.9000	14.9000	14.9000	14.9000	-0.931%	1	170	+213.691%
2025-10-22	15.3000	15.3000	14.7000	15.0400	-13.811%	17	169	+210.771%
2025-10-21	17.4500	17.4500	17.4500	17.4500	+2.647%	1	162	+167.851%
2025-10-20	16.1000	17.0000	16.1000	17.0000	+11.475%	5	162	+174.941%
2025-10-17	15.2500	15.2500	15.2500	15.2500	-0.327%	1	159	+206.492%
2025-10-16	16.4500	17.2500	15.2500	15.3000	+2.000%	14	160	+205.490%
2025-10-15	14.3100	15.4000	14.3100	15.0000	+10.947%	22	159	+211.600%
2025-10-14	13.2000	13.9500	13.1500	13.5200	+0.148%	81	151	+245.710%
2025-10-13	13.5000	13.5000	13.5000	13.5000	-2.878%	3	99	+246.222%
2025-10-10	14.1100	14.1500	13.9000	13.9000	-4.795%	4	96	+236.259%
2025-10-09	14.6000	14.6000	14.6000	14.6000	+3.399%	1	94	+220.137%
2025-10-08	14.1200	14.1200	14.1200	14.1200	+20.170%	8	93	+231.020%
2025-10-07	11.7500	11.7500	11.7500	11.7500	-2.893%	3	85	+297.787%
2025-10-03	11.9000	12.1000	11.9000	12.1000	+13.084%	3	85	+286.281%
2025-10-02	10.7000	10.7000	10.7000	10.7000	+8.629%	3	83	+336.822%
2025-09-29	9.7000	9.8500	9.7000	9.8500	+14.802%	5	83	+374.518%
2025-09-26	8.5800	8.5800	8.5800	8.5800	-7.443%	1	86	+444.755%
2025-09-24	9.2600	9.2700	9.2600	9.2700	+3.575%	9	87	+404.207%
2025-09-22	8.9900	8.9900	8.9500	8.9500	+11.735%	21	80	+422.235%
2025-09-19	8.2000	8.2000	8.0100	8.0100	-0.497%	2	59	+483.521%
2025-09-18	8.0500	8.0500	8.0500	8.0500	+36.441%	1	58	+480.621%
2025-08-28	5.9000	5.9000	5.9000	5.9000	-1.338%	1	58	+692.203%
2025-08-27	5.9800	5.9800	5.9800	5.9800	+3.103%	1	57	+681.605%
2025-08-25	5.8000	5.8000	5.8000	5.8000	-3.333%	1	57	+705.862%
2025-08-19	6.0000	6.0000	6.0000	6.0000	-4.610%	10	56	+679.000%
2025-08-15	6.0300	6.2900	6.0300	6.2900	+3.115%	5	46	+643.084%
2025-07-24	6.1000	6.1000	6.1000	6.1000	+2.521%	1	47	+666.230%
2025-07-09	5.9500	5.9500	5.9500	5.9500	+26.596%	2	47	+685.546%
2025-06-27	4.7000	4.7000	4.7000	4.7000	+33.144%	1	49	+894.468%
2025-05-14	3.5300	3.5300	3.5300	3.5300	-32.762%	4	49	+1,224.079%
2025-04-30	5.2500	5.2500	5.2500	5.2500	+25.000%	5	47	+790.286%
2025-04-22	4.1000	4.2000	4.1000	4.2000	+10.526%	6	47	+1,012.857%
2025-04-21	3.8000	3.8000	3.8000	3.8000	+36.691%	7	46	+1,130.000%
2025-04-10	2.7800	2.7800	2.7800	2.7800	-18.235%	1	46	+1,581.295%
2025-04-09	3.4000	3.4000	3.4000	3.4000	-48.949%	1	46	+1,274.706%
2025-03-21	6.6000	6.6600	6.6000	6.6600	-13.506%	4	46	+601.802%
2025-02-27	8.3600	8.3600	7.3500	7.7000	-16.486%	11	46	+507.013%
2025-02-21	9.5000	9.5000	9.2200	9.2200	-2.947%	4	44	+406.941%
2025-02-20	9.5000	9.5000	9.5000	9.5000	+16.564%	2	44	+392.000%
2025-02-11	8.1000	8.1500	8.1000	8.1500	-20.488%	6	44	+473.497%
2025-02-06	10.2500	10.2500	10.2500	10.2500	+2.808%	5	38	+356.000%
2025-02-05	9.9000	9.9700	9.9000	9.9700	+8.962%	20	33	+368.806%
2025-02-03	9.7000	9.7000	9.1500	9.1500	-7.855%	11	51	+410.820%
2025-01-31	10.5900	10.5900	9.9300	9.9300	+3.438%	20	40	+370.695%
2025-01-24	9.6000	9.6000	9.6000	9.6000	+6.667%	6	30	+386.875%
2025-01-21	9.0000	9.0000	9.0000	9.0000	-12.109%	1	30	+419.333%
2025-01-08	10.1400	10.2400	10.1400	10.2400	-4.299%	2	27	+356.445%
2025-01-06	10.6700	10.7000	10.6700	10.7000	-23.843%	3	27	+336.822%
2024-11-25	14.0500	14.0500	14.0500	14.0500	+8.746%	1	30	+232.669%
2024-11-22	12.1500	12.9500	12.1500	12.9200	+13.933%	20	29	+261.765%
2024-11-15	11.2700	11.3400	11.2700	11.3400	-16.124%	12	23	+312.169%
2024-10-14	13.5200	13.5200	13.5200	13.5200	+0.222%	5	19	+245.710%
2024-10-11	13.0000	13.4900	13.0000	13.4900	-10.067%	24	14	+246.479%
2024-09-18	15.0000	15.0000	15.0000	15.0000	0.000%	2	2	+211.600%

.dark-mode .Bv2r8q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bv2r8q{ color: #333333; background-color: white; border: 2px solid #333333; }XBI20270115C110XBI Jan 15 2027 110.00 Call (XBI270115C00110000)option OPRA

XBI20270115C110
XBI Jan 15 2027 110.00 Call (XBI270115C00110000)
option OPRA