Dark

XBI20270115C125
XBI Jan 15 2027 125.00 Call (XBI270115C00125000)
option OPRA

EOD

Sep 24, 2026

32.00-3.759%(-1.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	32.0000	32.0000	32.0000	32.0000	-3.759%	3	270	0.000%
2026-09-23	32.8400	33.2500	32.8400	33.2500	-5.994%	10	270	-3.759%
2026-09-17	35.3700	35.3700	35.3700	35.3700	+1.492%	10	268	-9.528%
2026-09-14	34.8500	34.8500	34.8500	34.8500	-25.343%	2	258	-8.178%
2026-08-25	46.7200	46.7200	46.6800	46.6800	+4.220%	2	258	-31.448%
2026-08-19	44.7900	44.7900	44.7900	44.7900	+28.707%	1	258	-28.555%
2026-08-05	34.8000	34.8000	34.8000	34.8000	+5.455%	1	259	-8.046%
2026-07-23	33.0000	33.0000	33.0000	33.0000	-0.302%	8	258	-3.030%
2026-07-16	33.1000	33.1000	33.0900	33.1000	-25.164%	12	258	-3.323%
2026-07-09	44.2200	44.2300	44.2200	44.2300	+57.627%	2	258	-27.651%
2026-06-22	27.0500	28.0600	27.0500	28.0600	+73.854%	4	257	+14.041%
2026-06-09	16.1400	16.1400	16.1400	16.1400	-9.070%	2	258	+98.265%
2026-06-04	17.7500	17.7500	17.7500	17.7500	-14.127%	1	258	+80.282%
2026-05-27	20.7700	20.7700	20.6700	20.6700	+7.043%	3	258	+54.814%
2026-05-26	18.6900	19.3100	18.6900	19.3100	-6.715%	4	261	+65.717%
2026-05-14	21.7000	21.7000	20.7000	20.7000	-0.719%	8	258	+54.589%
2026-05-13	20.8500	20.8500	20.8500	20.8500	-1.651%	1	256	+53.477%
2026-05-11	21.2000	21.2000	21.2000	21.2000	+2.913%	1	256	+50.943%
2026-05-07	20.6000	20.6000	20.6000	20.6000	-2.876%	1	256	+55.340%
2026-05-06	21.2100	21.2100	21.2100	21.2100	+13.971%	1	256	+50.872%
2026-05-04	18.6100	18.6100	18.6100	18.6100	-20.368%	50	256	+71.951%
2026-04-20	23.3700	23.3700	23.3700	23.3700	-0.553%	12	206	+36.928%
2026-04-17	23.5000	23.5000	23.5000	23.5000	+6.818%	1	194	+36.170%
2026-04-14	22.0000	22.0000	22.0000	22.0000	+15.789%	1	194	+45.455%
2026-04-09	18.9800	19.0000	18.9800	19.0000	+11.765%	3	194	+68.421%
2026-03-31	17.0000	17.0000	17.0000	17.0000	+36.000%	1	194	+88.235%
2026-03-24	12.5000	12.5000	12.5000	12.5000	-5.303%	1	200	+156.000%
2026-03-20	13.2000	13.2000	13.2000	13.2000	-2.583%	50	200	+142.424%
2026-03-19	13.5500	13.5500	13.5500	13.5500	-14.349%	1	200	+136.162%
2026-03-17	15.6200	15.8200	15.6200	15.8200	+5.467%	2	201	+102.276%
2026-03-06	15.0000	15.0000	15.0000	15.0000	-5.003%	1	203	+113.333%
2026-03-05	15.7900	15.7900	15.7900	15.7900	-3.720%	1	203	+102.660%
2026-03-03	16.4000	16.4000	16.4000	16.4000	-1.205%	1	203	+95.122%
2026-02-19	16.5000	16.6000	16.5000	16.6000	+0.667%	4	202	+92.771%
2026-02-18	16.2800	16.4900	16.2800	16.4900	+3.711%	2	202	+94.057%
2026-02-17	16.2000	16.2000	15.9000	15.9000	+20.913%	3	201	+101.258%
2026-02-11	13.1500	13.1500	13.1500	13.1500	-25.071%	2	199	+143.346%
2026-02-10	17.5500	17.5500	17.5500	17.5500	+25.089%	1	201	+82.336%
2026-02-05	14.0300	14.0300	14.0300	14.0300	-13.127%	10	200	+128.083%
2026-02-04	16.1500	16.1500	16.1500	16.1500	-0.920%	40	210	+98.142%
2026-02-03	16.3000	16.3000	16.3000	16.3000	-12.834%	2	250	+96.319%
2026-01-23	20.5300	20.5300	18.7000	18.7000	-10.740%	12	251	+71.123%
2026-01-22	20.9500	20.9500	20.9500	20.9500	+23.235%	8	251	+52.745%
2026-01-16	16.2000	17.0000	16.2000	17.0000	-2.299%	41	211	+88.235%
2026-01-15	18.0000	18.0000	17.2000	17.4000	-5.691%	25	211	+83.908%
2026-01-14	18.0000	18.4500	17.5300	18.4500	+16.846%	42	200	+73.442%
2026-01-13	15.5700	15.7900	15.4000	15.7900	-8.939%	65	160	+102.660%
2026-01-09	17.1500	17.6000	17.1500	17.3400	+13.038%	13	159	+84.544%
2026-01-08	15.3400	15.3400	15.3400	15.3400	-14.302%	2	153	+108.605%
2026-01-07	17.0000	17.9000	16.7100	17.9000	+23.024%	4	153	+78.771%
2026-01-02	14.5500	14.5500	14.5500	14.5500	+0.414%	1	153	+119.931%
2025-12-31	14.4900	14.4900	14.4900	14.4900	-19.050%	1	153	+120.842%
2025-12-23	17.9000	17.9000	17.9000	17.9000	+0.562%	1	153	+78.771%
2025-12-22	17.2900	17.8000	17.2900	17.8000	+22.759%	17	153	+79.775%
2025-12-18	14.5000	14.5000	14.5000	14.5000	-1.091%	1	153	+120.690%
2025-12-17	14.6600	14.6600	14.6600	14.6600	-8.260%	6	153	+118.281%
2025-12-15	15.8900	15.9800	15.8700	15.9800	-2.263%	4	153	+100.250%
2025-12-12	16.3500	16.3500	16.3500	16.3500	-3.597%	4	151	+95.719%
2025-12-08	16.9300	16.9600	16.9300	16.9600	+1.133%	6	154	+88.679%
2025-12-05	16.7000	16.7700	16.7000	16.7700	+2.132%	14	160	+90.817%
2025-12-04	15.8000	16.4200	15.8000	16.4200	+12.930%	5	174	+94.884%
2025-12-03	14.5400	14.5400	14.5400	14.5400	-3.067%	4	174	+120.083%
2025-12-02	15.0000	15.0000	15.0000	15.0000	-10.448%	1	170	+113.333%
2025-12-01	15.8100	16.7500	15.8000	16.7500	+3.077%	7	170	+91.045%
2025-11-26	16.2500	16.2500	16.2500	16.2500	+4.839%	10	160	+96.923%
2025-11-25	15.0400	15.5000	15.0400	15.5000	+7.490%	2	160	+106.452%
2025-11-24	14.6700	14.6700	14.4200	14.4200	+6.815%	2	160	+121.914%
2025-11-21	13.5000	13.5000	13.5000	13.5000	+12.500%	1	160	+137.037%
2025-11-20	12.0000	12.0000	12.0000	12.0000	+12.465%	1	159	+166.667%
2025-11-10	10.6700	10.6700	10.6700	10.6700	+14.731%	1	159	+199.906%
2025-11-05	9.3000	9.3000	9.3000	9.3000	-15.684%	1	159	+244.086%
2025-10-29	11.0300	11.0300	11.0300	11.0300	+1.193%	1	158	+190.118%
2025-10-27	10.8000	10.9500	10.8000	10.9000	+13.306%	97	62	+193.578%
2025-10-22	9.6600	9.6600	9.6200	9.6200	-10.926%	4	62	+232.640%
2025-10-20	10.7500	10.8000	10.7000	10.8000	+8.871%	3	62	+196.296%
2025-10-15	9.8300	9.9200	9.8300	9.9200	+15.618%	2	62	+222.581%
2025-10-08	8.5800	8.5800	8.5800	8.5800	+50.000%	2	62	+272.960%
2025-09-29	5.6000	5.7200	5.6000	5.7200	+17.938%	2	62	+459.441%
2025-09-24	4.8500	4.8500	4.8500	4.8500	-1.020%	2	62	+559.794%
2025-09-22	4.9400	4.9400	4.9000	4.9000	+12.128%	5	62	+553.061%
2025-09-18	4.3700	4.3700	4.3700	4.3700	+12.051%	3	62	+632.265%
2025-09-09	3.9000	3.9000	3.9000	3.9000	+90.244%	2	65	+720.513%
2025-08-29	2.0500	2.0500	2.0500	2.0500	-29.795%	1	63	+1,460.976%
2025-08-26	2.9200	2.9200	2.9200	2.9200	+5.415%	1	63	+995.890%
2025-08-20	2.8700	2.8700	2.7700	2.7700	-15.291%	6	63	+1,055.235%
2025-08-13	3.2700	3.2700	3.2700	3.2700	+31.855%	2	57	+878.593%
2025-08-11	2.5000	2.5000	2.4800	2.4800	-11.744%	20	59	+1,190.323%
2025-08-07	2.8100	2.8100	2.8100	2.8100	-18.076%	3	39	+1,038.790%
2025-07-10	3.4300	3.4300	3.4300	3.4300	+18.276%	14	36	+832.945%
2025-07-03	2.9000	2.9000	2.9000	2.9000	+5.839%	3	36	+1,003.448%
2025-06-25	2.7500	2.7500	2.7400	2.7400	+39.086%	2	36	+1,067.883%
2025-05-13	1.9900	1.9900	1.9700	1.9700	-32.993%	10	36	+1,524.365%
2025-04-30	2.7200	2.9400	2.7200	2.9400	+15.294%	2	28	+988.435%
2025-04-23	2.5500	2.5500	2.5500	2.5500	+34.211%	2	28	+1,154.902%
2025-04-21	1.9000	1.9000	1.9000	1.9000	-8.654%	2	28	+1,584.211%
2025-04-11	2.0800	2.0800	2.0800	2.0800	+41.497%	4	28	+1,438.462%
2025-04-07	1.5000	1.5000	1.4700	1.4700	-67.114%	2	26	+2,076.871%
2025-02-28	4.4700	4.4700	4.4700	4.4700	-22.931%	4	26	+615.884%
2025-02-20	5.8000	5.8000	5.8000	5.8000	+3.943%	3	24	+451.724%
2025-02-14	5.5300	5.5800	5.5300	5.5800	+15.768%	14	17	+473.477%
2025-02-11	4.8200	4.8200	4.8200	4.8200	+1.474%	2	17	+563.900%
2025-01-17	4.7500	4.7500	4.7500	4.7500	-5.378%	10	10	+573.684%
2025-01-15	5.0200	5.0200	5.0200	5.0200	-10.357%	3	10	+537.450%
2024-12-30	5.6000	5.6000	5.6000	5.6000	-36.219%	2	7	+471.429%
2024-12-09	8.7800	8.7800	8.7800	8.7800	+26.696%	5	5	+264.465%
2024-11-19	6.9000	6.9300	6.9000	6.9300	+1.912%	8	9	+361.760%
2024-11-15	6.8000	6.8000	6.8000	6.8000	-27.660%	4	3	+370.588%
2024-10-16	9.4000	9.4000	9.4000	9.4000	0.000%	2	2	+240.426%

.dark-mode .vWSmzR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vWSmzR{ color: #333333; background-color: white; border: 2px solid #333333; }XBI20270115C125XBI Jan 15 2027 125.00 Call (XBI270115C00125000)option OPRA

XBI20270115C125
XBI Jan 15 2027 125.00 Call (XBI270115C00125000)
option OPRA