Dark

XBI20270115C130
XBI Jan 15 2027 130.00 Call (XBI270115C00130000)
option OPRA

EOD

Oct 1, 2026

28.95-5.854%(-1.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	28.9500	28.9500	28.9500	28.9500	-5.854%	1	1,368	0.000%
2026-09-30	30.7500	30.7500	30.7500	30.7500	+0.820%	1	1,368	-5.854%
2026-09-28	30.3000	30.5500	30.3000	30.5000	+8.929%	230	1,368	-5.082%
2026-09-24	28.1400	28.1400	28.0000	28.0000	-3.945%	3	1,507	+3.393%
2026-09-23	32.8000	32.8000	29.1500	29.1500	-16.523%	4	1,509	-0.686%
2026-09-22	34.5000	35.1300	34.2000	34.9200	+12.319%	166	1,508	-17.096%
2026-09-21	31.0900	31.0900	31.0900	31.0900	+7.207%	2	1,553	-6.883%
2026-09-16	29.0000	29.0000	29.0000	29.0000	-7.200%	2	1,551	-0.172%
2026-09-10	31.2000	31.2500	31.2000	31.2500	-5.446%	5	1,551	-7.360%
2026-09-09	35.0800	35.0800	33.0500	33.0500	-5.706%	123	1,562	-12.405%
2026-08-31	35.0500	35.0500	35.0500	35.0500	-16.148%	3	1,462	-17.404%
2026-08-27	41.7400	41.8000	41.7400	41.8000	+10.993%	2	1,462	-30.742%
2026-08-24	37.6600	37.6600	37.6600	37.6600	+1.291%	1	1,463	-23.128%
2026-08-20	37.1800	37.1800	37.1800	37.1800	-10.839%	10	1,470	-22.136%
2026-08-19	40.9000	41.7000	39.1000	41.7000	+39.000%	23	1,474	-30.576%
2026-08-14	30.0000	30.0000	30.0000	30.0000	-7.806%	5	1,473	-3.500%
2026-08-10	32.6200	32.8500	32.4600	32.5400	+24.009%	16	1,478	-11.033%
2026-08-04	26.5600	26.5600	26.2400	26.2400	-12.153%	6	1,484	+10.328%
2026-07-27	29.8700	29.8700	29.8700	29.8700	+0.844%	25	1,483	-3.080%
2026-07-22	29.6200	29.6200	29.6200	29.6200	-2.822%	5	1,483	-2.262%
2026-07-21	29.0500	30.4800	29.0500	30.4800	+0.099%	80	1,513	-5.020%
2026-07-16	31.3000	31.3500	30.1500	30.4500	-9.510%	129	1,565	-4.926%
2026-07-10	34.9700	34.9700	33.6500	33.6500	-16.543%	15	1,641	-13.967%
2026-07-09	40.3200	40.3200	40.3200	40.3200	+9.120%	15	1,636	-28.199%
2026-07-08	38.0000	39.4000	36.9500	36.9500	-5.884%	73	1,622	-21.651%
2026-07-07	39.2600	39.2600	39.2600	39.2600	+7.562%	3	1,595	-26.261%
2026-07-02	34.3700	36.5000	34.3700	36.5000	+5.036%	6	1,608	-20.685%
2026-07-01	34.8500	34.9500	34.6500	34.7500	+5.303%	23	1,608	-16.691%
2026-06-29	33.0000	33.0000	33.0000	33.0000	+12.092%	1	1,620	-12.273%
2026-06-26	29.3200	29.4400	29.3200	29.4400	+2.329%	5	1,620	-1.664%
2026-06-24	27.3700	28.8000	27.3700	28.7700	+13.268%	7	1,624	+0.626%
2026-06-23	25.4000	25.4000	25.4000	25.4000	+2.668%	1	1,624	+13.976%
2026-06-22	24.0000	24.7400	24.0000	24.7400	+20.097%	2	1,623	+17.017%
2026-06-17	20.6000	20.6000	20.4900	20.6000	+24.848%	3	1,624	+40.534%
2026-06-16	16.5000	16.5000	16.5000	16.5000	+19.652%	27	1,624	+75.455%
2026-06-10	13.7900	13.7900	13.7900	13.7900	+2.148%	2	1,597	+109.935%
2026-06-09	13.5000	13.5000	13.5000	13.5000	-9.396%	5	1,599	+114.444%
2026-06-08	14.9000	14.9000	14.9000	14.9000	-1.974%	7	1,594	+94.295%
2026-06-05	16.0000	16.0000	15.2000	15.2000	-7.879%	40	1,587	+90.461%
2026-06-04	16.5000	16.5000	16.5000	16.5000	+21.324%	2	1,583	+75.455%
2026-06-03	13.5000	13.8500	13.5000	13.6000	+3.817%	214	1,587	+112.868%
2026-06-02	15.0000	15.0000	13.1000	13.1000	-27.019%	15	1,569	+120.992%
2026-05-29	17.8000	18.0200	17.7200	17.9500	-0.278%	6	1,560	+61.281%
2026-05-28	17.7500	18.0000	17.7500	18.0000	-0.772%	37	1,559	+60.833%
2026-05-27	17.0000	18.1500	17.0000	18.1400	+9.080%	13	1,564	+59.592%
2026-05-26	16.9500	16.9500	16.6300	16.6300	+4.591%	2	1,555	+74.083%
2026-05-22	16.5000	16.5000	15.9000	15.9000	-4.790%	6	1,556	+82.075%
2026-05-21	15.1500	16.7000	15.1500	16.7000	+6.709%	145	1,560	+73.353%
2026-05-20	13.5000	15.6500	13.5000	15.6500	+22.266%	260	1,560	+84.984%
2026-05-19	12.9000	12.9000	12.8000	12.8000	+2.400%	150	1,434	+126.172%
2026-05-18	12.5000	12.5000	12.5000	12.5000	-20.128%	2	1,434	+131.600%
2026-05-15	15.5500	15.6500	15.5500	15.6500	-11.831%	25	1,434	+84.984%
2026-05-14	18.0000	18.0000	17.7500	17.7500	+2.305%	7	1,306	+63.099%
2026-05-12	17.3500	17.3500	17.2000	17.3500	-6.469%	27	1,306	+66.859%
2026-05-11	18.3000	18.5500	18.3000	18.5500	+9.959%	426	1,306	+56.065%
2026-05-08	16.8700	16.8700	16.8700	16.8700	+10.987%	10	1,058	+71.606%
2026-05-07	16.6900	16.6900	15.1500	15.2000	-6.691%	15	1,068	+90.461%
2026-05-05	16.9500	16.9500	16.0500	16.2900	-0.061%	19	1,056	+77.716%
2026-05-04	16.3000	16.3000	16.3000	16.3000	+7.591%	2	1,053	+77.607%
2026-04-30	14.9000	15.1500	14.9000	15.1500	+13.910%	52	1,052	+91.089%
2026-04-29	13.7000	13.7000	13.3000	13.3000	-18.154%	6	1,052	+117.669%
2026-04-28	16.2500	16.2500	16.2500	16.2500	-3.561%	5	1,047	+78.154%
2026-04-24	17.3100	17.3100	16.8500	16.8500	-2.601%	2	1,042	+71.810%
2026-04-23	17.3000	17.3000	17.3000	17.3000	-10.594%	3	1,042	+67.341%
2026-04-21	19.4600	19.4600	19.3500	19.3500	-4.350%	3	1,041	+49.612%
2026-04-20	20.1500	20.2300	20.1500	20.2300	-1.557%	42	1,041	+43.104%
2026-04-17	20.7000	20.7000	20.5500	20.5500	+11.746%	5	1,043	+40.876%
2026-04-16	18.5000	19.2000	18.3900	18.3900	-2.595%	20	1,058	+57.423%
2026-04-14	18.4500	18.9900	18.4500	18.8800	+16.759%	6	1,050	+53.337%
2026-04-09	16.0500	16.1700	16.0500	16.1700	+2.667%	3	1,049	+79.035%
2026-04-08	15.7500	16.0000	15.7500	15.7500	+8.771%	23	1,049	+83.810%
2026-04-07	14.1200	14.4800	14.1200	14.4800	-11.491%	62	1,029	+99.931%
2026-04-06	16.2000	16.4200	16.2000	16.3600	+4.537%	20	1,084	+76.956%
2026-04-02	14.9200	16.9000	14.9200	15.6500	+2.154%	24	1,119	+84.984%
2026-04-01	15.9200	15.9200	15.3100	15.3200	+6.463%	21	1,119	+88.969%
2026-03-31	14.3600	14.4100	14.3600	14.3900	+16.897%	76	1,103	+101.181%
2026-03-27	12.4800	12.4800	12.3100	12.3100	-5.308%	12	1,027	+135.175%
2026-03-25	13.0000	13.0000	13.0000	13.0000	+27.576%	1	1,027	+122.692%
2026-03-24	10.1900	10.1900	10.1900	10.1900	-15.436%	1	1,026	+184.102%
2026-03-23	12.4800	12.4800	12.0500	12.0500	+7.589%	210	1,026	+140.249%
2026-03-20	11.0000	11.3000	11.0000	11.2000	-4.681%	166	816	+158.482%
2026-03-19	11.2000	11.7500	11.2000	11.7500	-12.963%	2	654	+146.383%
2026-03-17	13.6400	13.6400	13.5000	13.5000	-7.534%	10	654	+114.444%
2026-03-11	14.5500	14.6500	14.5500	14.6000	+0.690%	45	679	+98.288%
2026-03-09	14.5000	14.5000	14.5000	14.5000	+9.599%	1	661	+99.655%
2026-03-06	12.5000	13.2300	12.5000	13.2300	-2.000%	2	662	+118.821%
2026-03-03	13.5000	13.5000	13.5000	13.5000	-3.571%	1	661	+114.444%
2026-02-19	14.0000	14.0000	14.0000	14.0000	+10.672%	1	659	+106.786%
2026-02-13	14.6500	14.6500	12.6500	12.6500	+15.525%	2	658	+128.854%
2026-02-11	10.9500	10.9500	10.9500	10.9500	-22.615%	1	658	+164.384%
2026-02-05	14.1500	14.1500	14.1500	14.1500	-5.980%	2	659	+104.594%
2026-02-03	15.0500	15.0500	15.0500	15.0500	+1.007%	1	659	+92.359%
2026-01-29	14.9000	14.9000	14.9000	14.9000	-2.932%	1	660	+94.295%
2026-01-28	15.3500	15.3500	15.3500	15.3500	-6.402%	1	661	+88.599%
2026-01-27	16.4000	16.4000	16.4000	16.4000	+4.792%	1	660	+76.524%
2026-01-26	15.0000	15.6500	15.0000	15.6500	-9.538%	3	659	+84.984%
2026-01-23	17.3500	17.3500	17.3000	17.3000	-3.621%	4	656	+67.341%
2026-01-22	17.2900	17.9500	17.2900	17.9500	+19.667%	11	654	+61.281%
2026-01-21	15.0000	15.5000	14.8500	15.0000	+7.143%	23	644	+93.000%
2026-01-20	14.8000	14.8000	14.0000	14.0000	-2.303%	2	662	+106.786%
2026-01-15	15.0000	15.0000	14.3300	14.3300	+5.523%	2	660	+102.024%
2026-01-13	13.6000	13.6000	13.5500	13.5800	-4.028%	122	659	+113.181%
2026-01-09	15.2700	15.2700	14.1500	14.1500	+2.909%	3	537	+104.594%
2026-01-08	14.4300	14.4300	13.7500	13.7500	-10.131%	36	536	+110.545%
2026-01-07	14.8600	16.4000	14.8600	15.3000	+27.500%	6	500	+89.216%
2026-01-05	12.0000	12.0000	12.0000	12.0000	-6.469%	4	504	+141.250%
2026-01-02	12.8300	12.8300	12.8300	12.8300	-1.986%	1	504	+125.643%
2025-12-31	13.3800	13.3800	13.0900	13.0900	+0.847%	2	506	+121.161%
2025-12-30	12.9800	12.9800	12.9800	12.9800	-10.483%	1	506	+123.035%
2025-12-26	14.5000	14.5000	14.5000	14.5000	-3.398%	1	505	+99.655%
2025-12-24	15.0100	15.0100	15.0100	15.0100	+0.067%	1	505	+92.871%
2025-12-23	15.2000	15.2000	15.0000	15.0000	-3.226%	8	505	+93.000%
2025-12-22	15.3000	15.5000	15.3000	15.5000	+8.392%	2	497	+86.774%
2025-12-19	14.3000	14.3000	14.3000	14.3000	+16.071%	2	497	+102.448%
2025-12-18	12.7800	12.7800	12.2000	12.3200	-6.667%	111	497	+134.984%
2025-12-17	13.2000	13.2000	13.2000	13.2000	+1.538%	4	402	+119.318%
2025-12-16	13.4300	13.4300	13.0000	13.0000	-6.743%	52	398	+122.692%
2025-12-12	13.9100	14.0900	13.7600	13.9400	-0.571%	88	348	+107.676%
2025-12-11	14.0200	14.0200	14.0200	14.0200	+3.852%	1	348	+106.491%
2025-12-09	13.5000	13.5000	13.5000	13.5000	-10.773%	2	349	+114.444%
2025-12-08	15.1300	15.1300	15.1300	15.1300	+9.638%	2	349	+91.342%
2025-12-04	13.8000	13.8000	13.8000	13.8000	+11.290%	1	350	+109.783%
2025-12-02	12.4000	12.4000	12.4000	12.4000	-4.099%	1	350	+133.468%
2025-12-01	13.6300	13.6300	12.9300	12.9300	-10.828%	28	349	+123.898%
2025-11-26	13.9000	14.5000	13.9000	14.5000	+8.209%	20	333	+99.655%
2025-11-25	13.0000	13.8000	13.0000	13.4000	+11.481%	205	333	+116.045%
2025-11-24	12.5000	12.5000	11.6400	12.0200	+15.577%	104	167	+140.849%
2025-11-21	10.4000	10.4000	10.4000	10.4000	+4.000%	2	124	+178.365%
2025-11-20	11.3100	11.3100	10.0000	10.0000	+1.523%	3	124	+189.500%
2025-11-18	9.8500	9.8500	9.8500	9.8500	-6.635%	1	124	+193.909%
2025-11-14	10.5500	10.5500	10.5500	10.5500	+14.674%	3	125	+174.408%
2025-11-13	9.5000	9.5000	9.2000	9.2000	-0.862%	2	122	+214.674%
2025-11-11	8.7500	9.3500	8.7500	9.2800	+26.259%	78	123	+211.961%
2025-11-04	7.3500	7.3500	7.3500	7.3500	-25.000%	3	173	+293.878%
2025-10-30	9.5500	9.9000	9.5500	9.8000	+9.497%	51	173	+195.408%
2025-10-27	9.2700	9.2700	8.9500	8.9500	+8.485%	6	199	+223.464%
2025-10-22	8.2500	8.2500	8.2500	8.2500	+0.610%	1	199	+250.909%
2025-10-16	8.9700	9.3000	8.2000	8.2000	0.000%	151	198	+253.049%
2025-10-15	8.2000	8.2000	8.2000	8.2000	+17.143%	1	110	+253.049%
2025-10-14	6.6000	7.0000	6.6000	7.0000	+2.190%	28	110	+313.571%
2025-10-13	6.8500	6.8500	6.8500	6.8500	-0.146%	25	110	+322.628%
2025-10-10	6.8600	6.8600	6.8600	6.8600	-2.000%	1	110	+322.012%
2025-10-08	6.7700	7.0000	6.7700	7.0000	+33.333%	2	111	+313.571%
2025-10-01	5.2500	5.2500	5.2500	5.2500	+6.491%	1	110	+451.429%
2025-09-30	4.9300	4.9300	4.9300	4.9300	+20.244%	2	110	+487.221%
2025-09-26	4.1000	4.1000	4.1000	4.1000	0.000%	1	110	+606.098%
2025-09-24	4.1000	4.1000	4.1000	4.1000	+13.573%	4	109	+606.098%
2025-09-19	3.6100	3.6100	3.6100	3.6100	+9.394%	1	109	+701.939%
2025-09-11	3.3000	3.3000	3.3000	3.3000	+37.500%	2	110	+777.273%
2025-08-25	2.4000	2.4000	2.4000	2.4000	+4.348%	1	112	+1,106.250%
2025-08-20	2.3000	2.3000	2.3000	2.3000	+4.545%	2	111	+1,158.696%
2025-08-12	2.2000	2.2000	2.2000	2.2000	+1.852%	4	109	+1,215.909%
2025-08-08	2.1200	2.1600	2.1200	2.1600	-20.879%	5	109	+1,240.278%
2025-07-24	2.7300	2.7300	2.7300	2.7300	-4.211%	1	106	+960.440%
2025-07-17	3.0000	3.0000	2.8500	2.8500	+99.301%	2	105	+915.789%
2025-05-14	1.4300	1.4300	1.4300	1.4300	-13.333%	4	104	+1,924.476%
2025-05-13	1.6000	1.6500	1.6000	1.6500	-30.672%	19	100	+1,654.545%
2025-04-30	2.2400	2.4600	2.2100	2.3800	+38.372%	4	100	+1,116.387%
2025-04-21	1.7200	1.7200	1.7200	1.7200	-1.149%	2	100	+1,583.140%
2025-04-14	1.7400	1.7400	1.7400	1.7400	+28.889%	17	101	+1,563.793%
2025-04-08	0.9900	1.8600	0.9900	1.3500	+3.053%	60	118	+2,044.444%
2025-04-07	1.3100	1.3100	1.3100	1.3100	-31.771%	77	41	+2,109.924%
2025-04-01	1.9200	1.9200	1.9200	1.9200	-23.200%	5	41	+1,407.813%
2025-03-28	2.5000	2.5000	2.5000	2.5000	-62.575%	10	41	+1,058.000%
2024-11-22	6.6800	6.6800	6.6800	6.6800	+7.742%	4	36	+333.383%
2024-11-15	5.7600	6.2000	5.7500	6.2000	-17.223%	8	36	+366.935%
2024-10-14	7.4900	7.4900	7.4900	7.4900	+0.402%	10	34	+286.515%
2024-10-11	7.1600	7.4600	7.1600	7.4600	0.000%	48	24	+288.070%

.dark-mode .MLSG1L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MLSG1L{ color: #333333; background-color: white; border: 2px solid #333333; }XBI20270115C130XBI Jan 15 2027 130.00 Call (XBI270115C00130000)option OPRA

XBI20270115C130
XBI Jan 15 2027 130.00 Call (XBI270115C00130000)
option OPRA