Dark

XBI20270115C120
XBI Jan 15 2027 120.00 Call (XBI270115C00120000)
option OPRA

EOD

Sep 28, 2026

38.70+2.517%(+0.95)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	39.2000	39.3500	38.5500	38.7000	+2.517%	6	952	0.000%
2026-09-23	37.7500	37.7500	37.7500	37.7500	-0.132%	8	950	+2.517%
2026-09-16	37.8000	37.8000	37.8000	37.8000	-16.000%	2	952	+2.381%
2026-09-04	45.0000	45.0000	45.0000	45.0000	-8.981%	3	952	-14.000%
2026-08-19	49.8200	49.8200	49.4400	49.4400	+15.245%	6	952	-21.723%
2026-08-12	42.9000	42.9000	42.9000	42.9000	+36.624%	1	951	-9.790%
2026-08-03	30.8500	31.4500	30.8500	31.4000	-1.844%	14	950	+23.248%
2026-07-29	31.9900	31.9900	31.9900	31.9900	+0.282%	1	944	+20.975%
2026-07-28	31.9000	31.9000	31.9000	31.9000	-9.760%	2	945	+21.317%
2026-07-24	35.3500	35.3500	35.3500	35.3500	-0.702%	4	945	+9.477%
2026-07-16	35.6000	35.6000	35.6000	35.6000	-11.990%	1	945	+8.708%
2026-07-15	40.4500	40.4500	40.4500	40.4500	+4.929%	1	946	-4.326%
2026-07-14	38.5500	38.5500	38.5500	38.5500	-2.652%	1	953	+0.389%
2026-07-13	39.5000	39.6000	39.5000	39.6000	-5.759%	7	953	-2.273%
2026-07-10	42.0200	42.0200	42.0200	42.0200	-12.092%	1	954	-7.901%
2026-07-09	47.8000	47.8000	47.8000	47.8000	+1.078%	1	955	-19.038%
2026-07-08	47.2400	47.2900	47.2400	47.2900	-1.541%	6	961	-18.165%
2026-07-07	48.0300	48.0300	48.0300	48.0300	+6.214%	50	986	-19.425%
2026-07-06	45.2200	45.2200	45.2200	45.2200	+1.390%	20	986	-14.418%
2026-07-02	44.6000	44.6000	44.6000	44.6000	+4.695%	50	996	-13.229%
2026-07-01	43.0000	43.0000	42.6000	42.6000	-1.389%	29	996	-9.155%
2026-06-30	42.5000	44.0500	42.5000	43.2000	+7.597%	125	1,000	-10.417%
2026-06-26	40.1200	40.1500	40.1200	40.1500	+7.583%	25	1,005	-3.611%
2026-06-25	37.3100	37.3200	37.3100	37.3200	+4.246%	20	1,011	+3.698%
2026-06-24	35.8100	35.8100	34.3500	35.8000	+6.611%	37	999	+8.101%
2026-06-23	32.5000	33.5800	32.5000	33.5800	+9.739%	20	993	+15.247%
2026-06-22	30.9500	30.9500	30.6000	30.6000	+15.778%	7	1,013	+26.471%
2026-06-17	25.8000	27.2700	25.8000	26.4300	+24.085%	23	1,022	+46.425%
2026-06-05	21.3000	21.3000	21.3000	21.3000	-4.270%	5	1,022	+81.690%
2026-06-04	22.6000	22.6000	22.2000	22.2500	-0.670%	200	1,077	+73.933%
2026-06-01	22.4000	22.4000	22.4000	22.4000	+1.680%	1	1,127	+72.768%
2026-05-26	22.0300	22.0300	22.0300	22.0300	+22.050%	1	1,127	+75.670%
2026-05-19	17.9000	18.0500	17.9000	18.0500	-14.048%	2	1,128	+114.404%
2026-05-15	21.0000	21.0000	21.0000	21.0000	-17.647%	1	1,128	+84.286%
2026-05-11	25.4100	25.5000	25.4100	25.5000	+9.677%	5	1,130	+51.765%
2026-05-07	23.6500	23.6500	23.2500	23.2500	-5.680%	3	1,130	+66.452%
2026-05-06	23.4400	24.7300	23.4400	24.6500	+11.538%	8	1,134	+56.998%
2026-05-05	23.8000	23.8000	21.3800	22.1000	+0.638%	3	1,132	+75.113%
2026-05-04	21.9600	21.9600	21.9600	21.9600	+8.713%	1	1,133	+76.230%
2026-04-30	20.2000	20.2000	20.2000	20.2000	-5.784%	26	1,132	+91.584%
2026-04-28	22.8100	22.8100	21.4400	21.4400	-9.916%	29	1,147	+80.504%
2026-04-23	25.1900	25.1900	23.8000	23.8000	-6.040%	7	1,122	+62.605%
2026-04-15	25.3300	25.3300	25.3300	25.3300	-0.667%	5	1,118	+52.783%
2026-04-14	24.4400	25.5000	24.4400	25.5000	+24.390%	21	1,120	+51.765%
2026-04-10	20.5000	20.5000	20.5000	20.5000	-6.606%	1	1,101	+88.780%
2026-04-09	21.9500	21.9500	21.9500	21.9500	+1.856%	1	1,101	+76.310%
2026-04-08	21.3700	21.5600	21.3700	21.5500	+11.658%	3	1,102	+79.582%
2026-04-07	19.3000	19.3000	19.3000	19.3000	-11.060%	1	1,102	+100.518%
2026-04-06	21.5000	21.7000	21.5000	21.7000	+0.463%	2	1,103	+78.341%
2026-04-02	21.7500	21.9000	21.6000	21.6000	+4.600%	11	1,114	+79.167%
2026-04-01	21.4600	21.4600	20.6500	20.6500	+6.718%	6	1,114	+87.409%
2026-03-31	19.3500	19.3500	19.3500	19.3500	+28.828%	1	1,110	+100.000%
2026-03-30	15.0200	15.0200	15.0200	15.0200	-7.853%	5	1,110	+157.656%
2026-03-27	16.3100	16.3100	16.3000	16.3000	-10.783%	5	1,115	+137.423%
2026-03-26	18.2700	18.2700	18.2700	18.2700	+14.906%	1	1,110	+111.823%
2026-03-19	15.9000	15.9000	15.9000	15.9000	-0.625%	1	1,109	+143.396%
2026-03-18	16.3900	16.3900	16.0000	16.0000	-12.711%	3	1,110	+141.875%
2026-03-16	18.0000	18.3300	18.0000	18.3300	-14.744%	2	1,112	+111.129%
2026-03-10	18.9500	21.5000	18.9500	21.5000	+14.362%	13	1,116	+80.000%
2026-03-09	18.8000	18.8000	18.8000	18.8000	+1.512%	3	1,111	+105.851%
2026-03-05	18.5200	18.5200	18.5200	18.5200	+4.870%	1	1,116	+108.963%
2026-03-03	17.6600	17.6600	17.6600	17.6600	-20.450%	2	1,116	+119.139%
2026-02-24	22.2400	22.2400	22.2000	22.2000	+11.000%	2	1,118	+74.324%
2026-02-23	20.0000	20.0000	20.0000	20.0000	+11.111%	2	1,118	+93.500%
2026-02-20	18.0200	18.0200	18.0000	18.0000	-7.455%	5	1,118	+115.000%
2026-02-18	19.1800	19.4500	19.0100	19.4500	+5.937%	42	1,117	+98.972%
2026-02-17	17.7000	18.3600	17.7000	18.3600	-1.555%	3	1,096	+110.784%
2026-02-13	18.9000	18.9000	18.6500	18.6500	+8.746%	4	1,095	+107.507%
2026-02-12	17.1500	17.1500	17.1500	17.1500	-12.051%	30	1,095	+125.656%
2026-02-10	19.5000	19.5000	19.5000	19.5000	+3.175%	1	1,097	+98.462%
2026-02-09	19.0500	19.0500	18.5000	18.9000	-0.526%	35	1,097	+104.762%
2026-02-06	19.0000	19.0000	19.0000	19.0000	+17.067%	2	1,065	+103.684%
2026-02-05	19.2300	19.2300	16.2300	16.2300	-24.512%	63	1,063	+138.447%
2026-01-27	21.5000	21.5000	21.5000	21.5000	-6.926%	4	1,122	+80.000%
2026-01-23	23.1000	23.1000	23.1000	23.1000	-2.532%	1	1,122	+67.532%
2026-01-22	21.4000	23.7000	21.4000	23.7000	+24.737%	6	1,123	+63.291%
2026-01-20	19.0000	19.0000	19.0000	19.0000	-1.809%	1	1,119	+103.684%
2026-01-16	19.3500	19.3500	19.3500	19.3500	-0.258%	1	1,118	+100.000%
2026-01-15	19.8900	19.8900	19.0500	19.4000	-1.772%	123	1,118	+99.485%
2026-01-14	19.7500	19.7500	19.7500	19.7500	+13.833%	1	1,008	+95.949%
2026-01-12	17.5500	17.5500	17.3500	17.3500	-3.611%	21	1,008	+123.055%
2026-01-08	20.2700	20.2700	18.0000	18.0000	-5.512%	21	987	+115.000%
2026-01-07	19.5000	19.5100	19.0500	19.0500	+13.393%	29	966	+103.150%
2026-01-06	17.2000	17.7000	16.5000	16.8000	+4.934%	79	965	+130.357%
2026-01-05	15.4400	16.0100	15.4400	16.0100	-6.210%	43	921	+141.724%
2026-01-02	17.2000	17.2000	17.0700	17.0700	-0.756%	6	964	+126.714%
2025-12-31	17.6800	17.6800	17.2000	17.2000	-5.182%	2	959	+125.000%
2025-12-30	18.1400	18.1400	18.1400	18.1400	-1.413%	1	959	+113.341%
2025-12-29	18.7500	18.7500	18.2700	18.4000	-8.000%	8	958	+110.326%
2025-12-26	20.0000	20.0000	20.0000	20.0000	-1.283%	3	953	+93.500%
2025-12-24	20.2600	20.2600	20.2600	20.2600	+3.262%	20	953	+91.017%
2025-12-23	20.3000	20.3000	19.6200	19.6200	-3.492%	102	953	+97.248%
2025-12-22	20.3300	20.3300	20.3300	20.3300	+20.581%	20	897	+90.359%
2025-12-18	16.8000	16.8600	16.8000	16.8600	-6.593%	2	877	+129.537%
2025-12-17	18.0800	18.0800	18.0500	18.0500	+0.278%	477	876	+114.404%
2025-12-16	18.0000	18.0000	18.0000	18.0000	-2.174%	1	1,045	+115.000%
2025-12-15	18.4400	18.4500	18.4000	18.4000	-2.491%	5	1,045	+110.326%
2025-12-12	18.8800	19.0500	18.5700	18.8700	-1.719%	77	1,044	+105.087%
2025-12-11	19.2000	19.2000	19.2000	19.2000	+0.052%	1	1,116	+101.563%
2025-12-08	19.5500	19.5500	19.1900	19.1900	+3.730%	22	1,116	+101.668%
2025-12-04	18.5000	18.5000	18.5000	18.5000	+9.467%	1	1,129	+109.189%
2025-12-02	16.5000	16.9000	16.5000	16.9000	-1.744%	21	1,128	+128.994%
2025-12-01	17.4000	17.4000	17.2000	17.2000	-10.042%	3	1,127	+125.000%
2025-11-28	19.0000	19.3000	18.9500	19.1200	-0.417%	18	1,124	+102.406%
2025-11-26	18.0000	19.2000	18.0000	19.2000	+10.092%	10	1,110	+101.563%
2025-11-25	17.6100	17.6100	17.4400	17.4400	+3.810%	21	1,110	+121.904%
2025-11-24	15.5000	16.8000	15.5000	16.8000	+20.000%	29	1,104	+130.357%
2025-11-20	14.0000	14.0000	14.0000	14.0000	-3.448%	1	1,084	+176.429%
2025-11-18	14.0000	15.2000	13.9000	14.5000	+0.138%	35	1,084	+166.897%
2025-11-17	14.3200	15.1000	14.3200	14.4800	+5.309%	13	1,062	+167.265%
2025-11-14	12.8000	14.0400	12.3500	13.7500	+9.824%	8	1,052	+181.455%
2025-11-13	12.5600	12.5600	12.5200	12.5200	-8.009%	7	1,053	+209.105%
2025-11-11	11.4500	13.6100	11.4500	13.6100	+20.018%	7	1,052	+184.350%
2025-11-10	11.6000	11.6000	11.0000	11.3400	+10.850%	6	1,048	+241.270%
2025-11-07	10.4500	10.4500	10.2300	10.2300	-11.043%	28	1,049	+278.299%
2025-11-05	11.5000	11.5000	11.5000	11.5000	-3.280%	1	1,049	+236.522%
2025-11-03	12.7500	12.7500	11.6200	11.8900	-8.889%	7	1,049	+225.484%
2025-10-29	13.0500	13.0500	13.0500	13.0500	+2.756%	1	1,049	+196.552%
2025-10-27	12.7000	12.7000	12.7000	12.7000	+9.483%	1	1,049	+204.724%
2025-10-24	11.7000	11.7000	11.4000	11.6000	+2.383%	6	1,049	+233.621%
2025-10-23	11.3500	11.3500	11.3300	11.3300	+3.000%	3	1,045	+241.571%
2025-10-22	11.8100	11.8100	11.0000	11.0000	-12.351%	12	1,042	+251.818%
2025-10-21	12.5500	12.5500	12.5500	12.5500	+4.583%	1	1,043	+208.367%
2025-10-20	12.0000	12.0000	12.0000	12.0000	0.000%	2	1,043	+222.500%
2025-10-17	11.4000	12.0000	11.4000	12.0000	+2.477%	6	1,042	+222.500%
2025-10-16	12.3200	13.0500	11.7100	11.7100	+0.861%	44	1,046	+230.487%
2025-10-15	11.1000	12.1500	11.1000	11.6100	+14.384%	37	1,048	+233.333%
2025-10-14	9.9800	10.1500	9.9800	10.1500	+5.181%	11	1,031	+281.281%
2025-10-13	9.7200	9.7200	9.6400	9.6500	-6.492%	8	1,030	+301.036%
2025-10-09	10.2000	10.3200	10.2000	10.3200	+3.200%	5	1,024	+275.000%
2025-10-08	9.5000	10.0000	9.1000	10.0000	+12.994%	13	1,025	+287.000%
2025-10-06	9.0500	9.0500	8.7400	8.8500	+1.143%	10	1,019	+337.288%
2025-10-03	8.7500	8.7500	8.7500	8.7500	+13.784%	25	1,011	+342.286%
2025-10-01	7.7200	7.7200	7.6900	7.6900	+13.088%	6	1,011	+403.251%
2025-09-29	6.8000	6.8000	6.8000	6.8000	+25.926%	1	1,011	+469.118%
2025-09-22	5.4000	5.4000	5.4000	5.4000	+14.894%	20	1,025	+616.667%
2025-09-10	4.7000	4.7000	4.7000	4.7000	-4.277%	4	1,006	+723.404%
2025-09-08	4.8500	5.6500	4.8500	4.9100	+7.912%	4	1,006	+688.187%
2025-09-04	4.5500	4.5500	4.5500	4.5500	+28.895%	5	1,004	+750.549%
2025-08-19	3.5300	3.5300	3.5300	3.5300	+15.738%	1	999	+996.317%
2025-08-11	3.0500	3.0500	3.0500	3.0500	-6.154%	15	998	+1,168.852%
2025-08-04	3.2500	3.2500	3.2500	3.2500	-18.136%	1	999	+1,090.769%
2025-07-18	3.9600	3.9700	3.9600	3.9700	+12.147%	3	999	+874.811%
2025-07-08	3.5400	3.5400	3.5400	3.5400	+38.824%	2	997	+993.220%
2025-05-27	2.5500	2.5500	2.5500	2.5500	+6.250%	222	995	+1,417.647%
2025-05-23	2.4000	2.4000	2.4000	2.4000	-2.041%	44	995	+1,512.500%
2025-05-20	2.4500	2.4500	2.4500	2.4500	-3.922%	2	995	+1,479.592%
2025-05-19	2.5500	2.5500	2.5500	2.5500	+12.335%	1	993	+1,417.647%
2025-05-15	2.2500	2.2700	2.2000	2.2700	-1.304%	203	993	+1,604.846%
2025-05-14	2.3000	2.3000	2.3000	2.3000	-16.058%	1	792	+1,582.609%
2025-05-12	2.7400	2.7400	2.7400	2.7400	+6.202%	3	791	+1,312.409%
2025-05-07	2.5800	2.5800	2.5800	2.5800	-26.286%	1	791	+1,400.000%
2025-04-30	3.3600	3.5000	3.3600	3.5000	+55.556%	2	791	+1,005.714%
2025-04-16	2.2500	2.2500	2.2500	2.2500	+25.000%	3	791	+1,620.000%
2025-04-10	1.8000	1.8000	1.8000	1.8000	-13.043%	10	791	+2,050.000%
2025-04-08	2.0900	2.0900	1.8000	2.0700	+4.545%	50	801	+1,769.565%
2025-04-07	1.8600	2.2600	1.8300	1.9800	-9.174%	100	752	+1,854.545%
2025-04-04	2.2500	2.2500	2.1800	2.1800	-14.844%	6	652	+1,675.229%
2025-04-03	2.5700	2.5700	2.5600	2.5600	-16.066%	50	652	+1,411.719%
2025-04-02	3.0500	3.0500	3.0500	3.0500	+1.667%	1	601	+1,168.852%
2025-03-31	3.0000	3.0000	3.0000	3.0000	-20.844%	1	601	+1,190.000%
2025-03-28	3.8300	3.8300	3.7900	3.7900	-9.976%	100	601	+921.108%
2025-03-27	4.2200	4.2200	4.2000	4.2100	+2.683%	100	551	+819.240%
2025-03-26	4.1000	4.1000	4.1000	4.1000	-11.638%	1	451	+843.902%
2025-03-25	4.6500	4.6800	4.6200	4.6400	-7.014%	100	451	+734.052%
2025-03-24	5.0000	5.0200	4.9900	4.9900	-20.794%	100	351	+675.551%
2025-02-13	6.3000	6.3000	6.3000	6.3000	+0.800%	1	257	+514.286%
2025-02-10	6.2500	6.2500	6.2500	6.2500	+10.619%	1	257	+519.200%
2025-01-14	5.8500	5.8500	5.6500	5.6500	-19.858%	3	256	+584.956%
2025-01-08	7.0500	7.0500	7.0500	7.0500	0.000%	10	243	+448.936%
2024-12-27	7.0500	7.0500	7.0500	7.0500	-5.242%	4	243	+448.936%
2024-12-23	7.4400	7.4400	7.4400	7.4400	-12.471%	1	245	+420.161%
2024-12-17	8.5000	8.5000	8.5000	8.5000	+11.842%	1	244	+355.294%
2024-12-13	7.6000	7.6000	7.6000	7.6000	-21.244%	2	244	+409.211%
2024-11-22	9.7000	9.7000	9.6500	9.6500	-15.351%	8	245	+301.036%
2024-11-13	11.4000	11.4000	11.4000	11.4000	-19.435%	1	243	+239.474%
2024-11-11	14.1500	14.1500	14.1500	14.1500	+31.019%	1	242	+173.498%
2024-11-05	10.8000	10.8000	10.8000	10.8000	+10.769%	240	241	+258.333%
2024-10-09	9.7500	9.7500	9.7500	9.7500	0.000%	1	1	+296.923%

.dark-mode .WYPTyG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WYPTyG{ color: #333333; background-color: white; border: 2px solid #333333; }XBI20270115C120XBI Jan 15 2027 120.00 Call (XBI270115C00120000)option OPRA

XBI20270115C120
XBI Jan 15 2027 120.00 Call (XBI270115C00120000)
option OPRA