Dark

XBI20270115C115
XBI Jan 15 2027 115.00 Call (XBI270115C00115000)
option OPRA

EOD

Sep 28, 2026

43.85+4.804%(+2.01)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	43.8500	44.1000	43.8000	43.8500	+4.804%	10	767	0.000%
2026-09-25	41.8400	41.8400	41.8400	41.8400	-7.902%	10	770	+4.804%
2026-09-17	45.3900	45.4300	45.3900	45.4300	-3.031%	3	770	-3.478%
2026-09-11	46.8500	46.8500	46.8500	46.8500	-6.300%	1	772	-6.403%
2026-09-02	50.0000	50.0000	50.0000	50.0000	0.000%	18	772	-12.300%
2026-08-28	50.0000	50.0000	50.0000	50.0000	-7.407%	5	773	-12.300%
2026-08-26	54.0000	54.0000	54.0000	54.0000	+4.651%	1	768	-18.796%
2026-08-24	51.6000	51.6000	51.6000	51.6000	+0.389%	1	768	-15.019%
2026-08-20	51.4000	51.4000	51.4000	51.4000	+12.522%	1	769	-14.689%
2026-08-11	45.6600	45.6800	45.6600	45.6800	+4.771%	2	769	-4.006%
2026-08-07	43.6000	43.6000	43.6000	43.6000	+9.000%	1	767	+0.573%
2026-07-24	40.0000	40.0000	40.0000	40.0000	-2.960%	1	768	+9.625%
2026-07-23	41.2200	41.2200	41.2200	41.2200	-3.171%	1	769	+6.380%
2026-07-17	42.5700	42.5700	42.5700	42.5700	-6.645%	1	770	+3.007%
2026-07-10	46.4900	46.4900	45.6000	45.6000	+1.176%	10	771	-3.838%
2026-06-29	45.0700	45.0700	45.0700	45.0700	+14.565%	10	780	-2.707%
2026-06-24	39.3400	39.3400	39.3400	39.3400	+28.815%	5	780	+11.464%
2026-06-17	31.0000	31.0000	30.5000	30.5400	+21.673%	3	786	+43.582%
2026-06-12	25.1000	25.1000	25.1000	25.1000	-6.795%	1	786	+74.701%
2026-05-28	26.9400	26.9400	26.9300	26.9300	+7.720%	2	786	+62.830%
2026-05-26	25.0000	25.0000	25.0000	25.0000	+12.108%	5	788	+75.400%
2026-05-18	22.3000	22.3000	22.3000	22.3000	-17.193%	40	783	+96.637%
2026-05-13	26.9300	26.9300	26.9300	26.9300	+1.815%	4	823	+62.830%
2026-05-05	26.4500	26.4500	26.4500	26.4500	0.000%	1	828	+65.784%
2026-05-04	26.4500	26.4500	26.4500	26.4500	+12.697%	5	827	+65.784%
2026-05-01	22.2000	23.4700	22.2000	23.4700	-16.920%	25	851	+86.834%
2026-04-27	28.2500	28.2500	28.2500	28.2500	-6.858%	1	851	+55.221%
2026-04-20	30.3300	30.3300	30.3300	30.3300	+5.239%	12	850	+44.576%
2026-04-14	28.9100	28.9100	28.8200	28.8200	+23.162%	2	850	+52.151%
2026-04-10	23.4000	23.4000	23.4000	23.4000	-8.163%	35	850	+87.393%
2026-04-09	25.4800	25.4800	25.4800	25.4800	+10.783%	1	850	+72.096%
2026-04-07	23.0000	23.0000	23.0000	23.0000	-6.352%	1	850	+90.652%
2026-04-06	24.5500	24.5600	24.5500	24.5600	+2.333%	12	850	+78.542%
2026-04-01	24.0000	24.0000	24.0000	24.0000	+14.014%	1	847	+82.708%
2026-03-31	21.0500	21.0500	21.0500	21.0500	+18.525%	1	847	+108.314%
2026-03-30	17.7600	17.7600	17.7600	17.7600	-15.429%	1	848	+146.903%
2026-03-25	19.5000	21.0000	19.5000	21.0000	+24.629%	2	849	+108.810%
2026-03-24	16.8500	16.8500	16.8500	16.8500	-15.750%	1	850	+160.237%
2026-03-23	20.0000	20.0000	20.0000	20.0000	+5.263%	1	849	+119.250%
2026-03-20	19.0000	19.0000	19.0000	19.0000	-5.000%	1	849	+130.789%
2026-03-19	20.0000	20.0000	20.0000	20.0000	+5.263%	1	848	+119.250%
2026-03-18	19.0000	19.0000	19.0000	19.0000	-7.588%	1	848	+130.789%
2026-03-16	21.2100	21.2100	20.5600	20.5600	+9.362%	2	847	+113.278%
2026-03-13	20.8000	20.8000	18.8000	18.8000	-10.476%	2	847	+133.245%
2026-03-12	21.0000	21.0000	21.0000	21.0000	-9.130%	1	845	+108.810%
2026-03-11	23.1100	23.1100	23.1100	23.1100	+5.381%	1	845	+89.745%
2026-03-10	21.9300	21.9300	21.9300	21.9300	-1.216%	10	845	+99.954%
2026-03-09	22.2000	22.2000	22.2000	22.2000	+11.000%	3	850	+97.523%
2026-03-06	20.0000	20.0000	20.0000	20.0000	-6.323%	1	852	+119.250%
2026-03-03	21.3500	21.3500	21.3500	21.3500	-8.839%	1	851	+105.386%
2026-03-02	22.1400	23.4200	22.1400	23.4200	-6.320%	2	850	+87.233%
2026-02-24	24.3000	25.0000	24.3000	25.0000	+24.688%	2	849	+75.400%
2026-02-11	20.0000	20.0500	20.0000	20.0500	-7.816%	2	850	+118.703%
2026-02-10	21.7500	21.7500	21.7500	21.7500	+1.163%	1	850	+101.609%
2026-02-06	21.5000	21.5000	21.5000	21.5000	+9.918%	1	849	+103.953%
2026-02-05	19.5600	19.5600	19.5600	19.5600	-16.195%	2	850	+124.182%
2026-02-02	23.3400	23.3400	23.3400	23.3400	-0.043%	2	850	+87.875%
2026-01-29	23.3500	23.3500	23.3500	23.3500	-2.627%	1	852	+87.794%
2026-01-26	23.9800	23.9800	23.9800	23.9800	+20.020%	1	853	+82.861%
2026-01-20	19.9800	19.9800	19.9800	19.9800	-9.182%	1	853	+119.469%
2026-01-15	22.0000	22.0000	22.0000	22.0000	+2.564%	100	854	+99.318%
2026-01-14	21.4500	21.4500	21.4500	21.4500	-0.233%	1	924	+104.429%
2026-01-13	21.5500	21.5500	21.5000	21.5000	-3.932%	2	924	+103.953%
2026-01-09	22.3800	22.3800	22.3800	22.3800	+6.571%	3	925	+95.934%
2026-01-08	22.2000	22.2000	21.0000	21.0000	+18.711%	151	928	+108.810%
2026-01-05	17.6900	17.6900	17.6900	17.6900	-12.208%	10	917	+147.880%
2025-12-31	20.1500	20.1500	20.1500	20.1500	+0.149%	3	917	+117.618%
2025-12-30	20.1200	20.1200	20.1200	20.1200	-9.369%	1	917	+117.942%
2025-12-23	22.0000	22.2000	22.0000	22.2000	+13.846%	100	917	+97.523%
2025-12-18	19.5000	19.5000	19.5000	19.5000	-5.615%	2	948	+124.872%
2025-12-17	20.6800	20.6800	20.6600	20.6600	-1.196%	477	948	+112.246%
2025-12-16	20.9100	20.9100	20.9100	20.9100	-3.194%	10	1,118	+109.708%
2025-12-12	21.2700	21.6300	21.2700	21.6000	-0.231%	78	1,112	+103.009%
2025-12-11	21.6500	21.6500	21.6500	21.6500	+2.364%	2	1,190	+102.540%
2025-12-09	21.1500	21.1500	21.1500	21.1500	-4.385%	1	1,190	+107.329%
2025-12-05	21.7500	22.1200	21.7500	22.1200	+11.324%	3	1,190	+98.237%
2025-12-03	19.8700	19.8700	19.8700	19.8700	-1.438%	4	1,190	+120.684%
2025-12-01	20.1600	20.1600	20.1600	20.1600	-6.667%	9	1,186	+117.510%
2025-11-28	21.7000	21.9500	21.5400	21.6000	+2.128%	26	1,187	+103.009%
2025-11-26	20.6500	21.1500	20.6500	21.1500	+20.170%	2	1,191	+107.329%
2025-11-21	17.5000	17.6000	17.3900	17.6000	+9.317%	21	1,191	+149.148%
2025-11-20	17.3500	17.3500	16.1000	16.1000	-5.848%	5	1,191	+172.360%
2025-11-18	15.9500	17.1000	15.7500	17.1000	+0.885%	4	1,194	+156.433%
2025-11-17	16.4800	18.4500	16.4800	16.9500	+3.988%	40	1,194	+158.702%
2025-11-14	15.5000	16.5000	15.5000	16.3000	+9.396%	112	1,193	+169.018%
2025-11-13	14.8000	14.9000	14.8000	14.9000	-5.696%	101	1,081	+194.295%
2025-11-12	15.7900	15.8000	15.7900	15.8000	+3.947%	91	1,069	+177.532%
2025-11-11	15.4500	15.6600	15.0000	15.2000	+11.765%	85	981	+188.487%
2025-11-10	13.5500	13.6000	13.5500	13.6000	-0.220%	11	938	+222.426%
2025-11-07	13.6300	13.6300	13.6300	13.6300	+1.038%	1	947	+221.717%
2025-11-06	13.2500	13.4900	13.2500	13.4900	+2.197%	2	947	+225.056%
2025-11-04	13.2000	13.2000	13.2000	13.2000	+1.852%	1	946	+232.197%
2025-11-03	14.1000	14.1000	12.9600	12.9600	-17.714%	3	949	+238.349%
2025-10-30	15.7500	15.7500	15.7500	15.7500	+4.098%	10	949	+178.413%
2025-10-29	15.1300	15.1300	15.1300	15.1300	-1.305%	2	949	+189.822%
2025-10-28	15.2500	15.3300	15.1100	15.3300	+7.806%	15	948	+186.040%
2025-10-27	14.2200	14.2200	14.2200	14.2200	+9.385%	1	939	+208.368%
2025-10-24	13.0000	13.0000	13.0000	13.0000	+0.464%	1	939	+237.308%
2025-10-23	12.9400	12.9400	12.9400	12.9400	+1.490%	1	939	+238.872%
2025-10-22	12.8000	12.8000	12.7500	12.7500	-10.839%	2	939	+243.922%
2025-10-21	14.5000	14.5000	14.3000	14.3000	-1.379%	2	938	+206.643%
2025-10-20	15.2000	15.2000	14.0500	14.5000	+10.015%	28	938	+202.414%
2025-10-17	13.1500	13.1800	13.1500	13.1800	-0.453%	4	957	+232.701%
2025-10-16	14.8300	14.8300	13.2400	13.2400	+13.162%	7	957	+231.193%
2025-10-15	11.8800	11.8800	11.7000	11.7000	-0.510%	3	956	+274.786%
2025-10-14	11.7600	11.7600	11.7600	11.7600	+4.440%	1	956	+272.874%
2025-10-13	11.2600	11.2600	11.2600	11.2600	-2.931%	2	957	+289.432%
2025-10-08	11.6000	11.6000	11.6000	11.6000	+14.286%	1	958	+278.017%
2025-10-07	9.8700	10.1500	9.8700	10.1500	-6.019%	32	948	+332.020%
2025-10-06	10.7500	10.8000	10.7500	10.8000	+6.195%	5	948	+306.019%
2025-10-03	10.2300	10.2300	10.1700	10.1700	+9.946%	22	948	+331.170%
2025-10-02	9.2500	9.2500	9.2500	9.2500	+6.813%	1	948	+374.054%
2025-09-30	8.3800	8.6600	8.1000	8.6600	+7.178%	5	948	+406.351%
2025-09-29	8.0800	8.0800	8.0800	8.0800	+11.295%	2	946	+442.698%
2025-09-25	7.0600	7.2600	7.0600	7.2600	-3.968%	2	946	+503.994%
2025-09-23	7.5600	7.5600	7.5600	7.5600	+3.562%	1	946	+480.026%
2025-09-22	7.0300	7.7000	7.0300	7.3000	+4.286%	11	946	+500.685%
2025-09-18	7.0000	7.0000	7.0000	7.0000	+25.000%	3	947	+526.429%
2025-09-17	5.6000	5.6000	5.6000	5.6000	0.000%	1	950	+683.036%
2025-09-15	5.6000	5.6000	5.6000	5.6000	-13.178%	1	950	+683.036%
2025-09-11	6.4500	6.4500	6.4500	6.4500	+7.321%	1	949	+579.845%
2025-09-09	6.0100	6.0100	6.0100	6.0100	+1.178%	2	949	+629.617%
2025-09-04	5.9400	5.9400	5.9400	5.9400	+3.846%	2	951	+638.215%
2025-09-02	5.7200	5.7200	5.7200	5.7200	+15.091%	2	951	+666.608%
2025-08-13	4.9700	4.9700	4.9700	4.9700	+17.494%	4	951	+782.294%
2025-08-12	4.1600	4.2300	4.1600	4.2300	+9.870%	2	951	+936.643%
2025-08-11	3.8500	3.8500	3.8500	3.8500	-25.388%	4	952	+1,038.961%
2025-07-23	5.1600	5.1600	5.1600	5.1600	+9.787%	1	952	+749.806%
2025-07-18	4.7000	4.7000	4.7000	4.7000	-6.931%	5	953	+832.979%
2025-07-16	5.0500	5.0500	5.0500	5.0500	-2.885%	1	953	+768.317%
2025-07-14	5.5800	5.5800	5.2000	5.2000	+29.353%	9	953	+743.269%
2025-07-07	3.9100	4.0200	3.9100	4.0200	-13.548%	5	953	+990.796%
2025-06-06	4.6500	4.6500	4.6500	4.6500	+6.897%	2	952	+843.011%
2025-06-04	4.3500	4.3500	4.3500	4.3500	+45.000%	50	953	+908.046%
2025-05-29	3.0000	3.0000	3.0000	3.0000	-17.808%	48	903	+1,361.667%
2025-05-20	3.6500	3.6500	3.6500	3.6500	+17.742%	1	951	+1,101.370%
2025-05-15	3.1000	3.1000	3.1000	3.1000	+7.266%	1	951	+1,314.516%
2025-05-14	2.7800	2.8900	2.7800	2.8900	-8.254%	2	952	+1,417.301%
2025-05-13	3.1500	3.1500	3.1500	3.1500	-16.000%	25	952	+1,292.063%
2025-05-12	3.7500	3.7500	3.7500	3.7500	-6.250%	6	927	+1,069.333%
2025-05-06	4.0000	4.0000	4.0000	4.0000	-12.088%	1	933	+996.250%
2025-05-05	4.5500	4.5500	4.5500	4.5500	+55.822%	25	933	+863.736%
2025-04-21	2.9200	2.9200	2.9200	2.9200	+29.778%	3	933	+1,401.712%
2025-04-10	2.2500	2.2500	2.2500	2.2500	+12.500%	1	933	+1,848.889%
2025-04-09	2.0000	2.0000	2.0000	2.0000	-25.926%	1	933	+2,092.500%
2025-04-08	2.6300	2.7000	2.3400	2.7000	+6.719%	51	933	+1,524.074%
2025-04-07	2.4100	2.8100	2.3800	2.5300	-8.664%	100	884	+1,633.202%
2025-04-04	2.7700	2.7700	2.7700	2.7700	-13.707%	2	784	+1,483.032%
2025-04-03	3.2200	3.2200	3.2100	3.2100	-31.702%	50	785	+1,266.044%
2025-03-28	4.7000	4.7000	4.6600	4.7000	-8.560%	104	735	+832.979%
2025-03-27	5.1500	5.1500	5.1300	5.1400	+1.782%	103	686	+753.113%
2025-03-26	5.4000	5.4000	5.0500	5.0500	-8.182%	8	586	+768.317%
2025-03-25	5.7000	5.9000	5.5000	5.5000	-9.091%	188	587	+697.273%
2025-03-24	6.4000	6.4000	6.0200	6.0500	+8.036%	113	483	+624.793%
2025-03-21	5.4200	5.8500	5.4000	5.6000	-0.885%	580	383	+683.036%
2025-03-19	5.6500	5.6500	5.6500	5.6500	-9.164%	3	513	+676.106%
2025-03-17	6.2200	6.2200	6.2200	6.2200	-2.813%	1	516	+604.984%
2025-03-07	6.3900	6.4000	6.3900	6.4000	+10.345%	6	516	+585.156%
2025-03-06	5.8000	5.8000	5.8000	5.8000	+4.693%	7	511	+656.034%
2025-03-04	5.4200	5.5400	5.4200	5.5400	-7.667%	15	511	+691.516%
2025-03-03	6.2600	6.2600	6.0000	6.0000	-27.273%	2	519	+630.833%
2025-02-21	8.2500	8.2500	8.2500	8.2500	+1.852%	2	520	+431.515%
2025-02-19	8.1000	8.1000	8.1000	8.1000	+8.725%	2	520	+441.358%
2025-02-13	7.4500	7.4500	7.4500	7.4500	-17.314%	1	519	+488.591%
2025-01-31	8.9400	9.0100	8.9400	9.0100	+3.922%	8	519	+386.681%
2025-01-30	8.6700	8.6700	8.6700	8.6700	-0.345%	1	523	+405.767%
2025-01-28	8.7000	8.7000	8.7000	8.7000	-5.229%	1	523	+404.023%
2025-01-27	9.1800	9.1800	9.1800	9.1800	+8.639%	1	524	+377.669%
2025-01-24	9.1400	9.1400	8.4500	8.4500	+12.218%	4	525	+418.935%
2025-01-23	7.5300	7.5300	7.5300	7.5300	+5.315%	1	527	+482.337%
2025-01-21	7.1500	7.1500	7.1500	7.1500	0.000%	1	526	+513.287%
2025-01-15	7.3000	7.3000	7.1500	7.1500	+0.704%	30	526	+513.287%
2025-01-14	7.8000	7.8000	7.1000	7.1000	-0.421%	4	506	+517.606%
2025-01-13	6.8800	7.1300	6.7000	7.1300	-7.403%	4	507	+515.007%
2025-01-10	7.9000	7.9500	7.5800	7.7000	-11.798%	54	505	+469.481%
2025-01-08	8.7800	8.9500	8.6900	8.7300	-1.133%	10	512	+402.291%
2025-01-03	8.9200	8.9200	8.8300	8.8300	+6.771%	4	512	+396.602%
2025-01-02	8.6300	8.6300	8.2700	8.2700	+8.246%	5	514	+430.230%
2024-12-31	7.6400	7.6400	7.6400	7.6400	-2.051%	4	519	+473.953%
2024-12-30	7.8000	7.8000	7.8000	7.8000	-10.857%	1	519	+462.179%
2024-12-24	8.7500	8.7500	8.7500	8.7500	0.000%	1	517	+401.143%
2024-12-23	8.7300	8.7500	8.7300	8.7500	0.000%	5	517	+401.143%
2024-12-20	8.5000	8.7500	8.5000	8.7500	+8.696%	6	522	+401.143%
2024-12-19	7.9400	8.0500	7.9400	8.0500	+6.341%	4	528	+444.720%
2024-12-18	10.2000	10.2000	7.5700	7.5700	-25.124%	13	526	+479.260%
2024-12-17	10.1100	10.1100	10.1100	10.1100	-1.173%	1	521	+333.729%
2024-12-16	10.1500	10.4000	10.1500	10.2300	+11.196%	52	526	+328.641%
2024-12-13	9.2000	9.2000	9.2000	9.2000	-6.409%	2	526	+376.630%
2024-12-12	10.6200	10.6200	9.8300	9.8300	-15.259%	13	526	+346.083%
2024-12-11	11.6000	11.6000	11.6000	11.6000	-5.151%	1	533	+278.017%
2024-12-06	12.2300	12.2300	12.2300	12.2300	+3.207%	8	536	+258.545%
2024-12-05	11.9000	11.9000	11.8500	11.8500	-4.435%	2	540	+270.042%
2024-12-04	12.3500	12.4000	12.0200	12.4000	+7.359%	8	542	+253.629%
2024-12-03	12.2900	12.2900	11.5500	11.5500	-6.780%	12	540	+279.654%
2024-12-02	12.1900	12.3900	12.1900	12.3900	-0.402%	3	552	+253.914%
2024-11-29	12.7500	12.7500	12.4400	12.4400	-2.278%	4	554	+252.492%
2024-11-27	12.4300	12.7800	12.4300	12.7300	+6.616%	5	560	+244.462%
2024-11-26	11.6900	12.1500	11.4700	11.9400	-0.084%	7	560	+267.253%
2024-11-25	11.8500	12.5000	11.8500	11.9500	+6.696%	16	567	+266.946%
2024-11-22	10.1200	11.2000	10.1200	11.2000	+8.738%	32	577	+291.518%
2024-11-21	10.2500	10.3000	10.2500	10.3000	+7.628%	2	589	+325.728%
2024-11-20	9.5700	9.5700	9.5700	9.5700	+1.592%	1	589	+358.203%
2024-11-19	8.8200	9.4200	8.7000	9.4200	+5.487%	51	589	+365.499%
2024-11-18	9.2600	9.5500	8.7500	8.9300	-3.978%	19	579	+391.041%
2024-11-15	9.7100	9.9700	9.0200	9.3000	-21.186%	1,148	562	+371.505%
2024-09-30	11.6000	11.8000	11.6000	11.8000	-6.719%	9	13	+271.610%
2024-09-23	12.6500	12.6500	12.6500	12.6500	0.000%	4	4	+246.640%

.dark-mode .pSpKjZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pSpKjZ{ color: #333333; background-color: white; border: 2px solid #333333; }XBI20270115C115XBI Jan 15 2027 115.00 Call (XBI270115C00115000)option OPRA

XBI20270115C115
XBI Jan 15 2027 115.00 Call (XBI270115C00115000)
option OPRA