Dark

XBI20270115C135
XBI Jan 15 2027 135.00 Call (XBI270115C00135000)
option OPRA

EOD

Sep 29, 2026

25.14+7.024%(+1.65)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	25.0500	25.1400	25.0500	25.1400	+7.024%	7	228	0.000%
2026-09-15	23.4900	23.4900	23.4900	23.4900	-37.024%	1	223	+7.024%
2026-08-27	36.9000	37.3000	36.9000	37.3000	+16.563%	4	223	-32.601%
2026-08-20	33.3000	33.3000	32.0000	32.0000	-15.007%	20	222	-21.438%
2026-08-19	37.6500	37.6500	37.6500	37.6500	+27.153%	1	242	-33.227%
2026-08-17	29.3000	29.6100	29.3000	29.6100	-1.497%	2	242	-15.096%
2026-08-12	30.0600	30.0600	30.0600	30.0600	+3.299%	1	241	-16.367%
2026-08-11	29.1000	29.1000	29.1000	29.1000	-0.103%	2	240	-13.608%
2026-08-10	29.1300	29.1300	29.1300	29.1300	+4.973%	1	242	-13.697%
2026-08-07	27.7100	27.7500	27.7100	27.7500	+8.824%	2	241	-9.405%
2026-08-05	25.7000	25.7000	25.5000	25.5000	+20.000%	2	241	-1.412%
2026-07-31	21.2500	21.2500	21.2500	21.2500	+0.141%	4	240	+18.306%
2026-07-29	21.4600	21.4600	21.2200	21.2200	-15.323%	5	240	+18.473%
2026-07-27	25.0600	25.0600	25.0600	25.0600	+2.916%	1	242	+0.319%
2026-07-24	24.3500	24.3500	24.3500	24.3500	-11.422%	2	242	+3.244%
2026-07-17	23.8000	27.4900	23.7900	27.4900	+2.959%	14	246	-8.549%
2026-07-16	27.3000	27.3000	26.7000	26.7000	-7.356%	23	254	-5.843%
2026-07-15	28.4400	28.8200	28.4400	28.8200	+2.380%	10	264	-12.769%
2026-07-13	28.1500	28.1500	28.1500	28.1500	-21.697%	1	254	-10.693%
2026-07-09	35.3000	35.9500	35.3000	35.9500	+9.271%	3	253	-30.070%
2026-07-06	32.9000	32.9000	32.9000	32.9000	+2.237%	2	256	-23.587%
2026-07-02	32.3500	32.5500	32.1000	32.1800	+3.307%	47	267	-21.877%
2026-07-01	31.1500	31.3000	31.0000	31.1500	-2.626%	37	267	-19.294%
2026-06-30	32.0500	32.0500	31.3400	31.9900	+11.463%	12	282	-21.413%
2026-06-26	28.7000	28.7000	28.7000	28.7000	+5.748%	10	288	-12.404%
2026-06-25	26.5000	27.1400	26.5000	27.1400	+8.300%	4	278	-7.369%
2026-06-24	25.0600	25.0600	25.0600	25.0600	+9.432%	2	277	+0.319%
2026-06-23	22.5100	22.9000	22.5100	22.9000	+10.202%	11	275	+9.782%
2026-06-22	20.7800	20.7800	20.7800	20.7800	+21.877%	10	276	+20.982%
2026-06-18	19.1000	19.1000	17.0500	17.0500	+4.665%	4	284	+47.449%
2026-06-17	16.2900	16.2900	16.2900	16.2900	+11.882%	4	284	+54.328%
2026-06-16	14.5600	14.5600	14.5600	14.5600	-2.347%	1	284	+72.665%
2026-06-15	14.7600	14.9100	14.7600	14.9100	+2.757%	6	283	+68.612%
2026-06-12	14.5100	14.5100	14.5100	14.5100	+22.138%	4	283	+73.260%
2026-06-10	11.8800	11.8800	11.8800	11.8800	+0.678%	1	283	+111.616%
2026-06-02	11.8000	11.8000	11.8000	11.8000	-10.943%	4	283	+113.051%
2026-06-01	15.4000	15.4000	13.2500	13.2500	-15.605%	2	283	+89.736%
2026-05-29	15.7000	15.7000	15.7000	15.7000	+4.250%	5	282	+60.127%
2026-05-28	15.0600	15.0600	15.0600	15.0600	+11.556%	1	287	+66.932%
2026-05-22	13.7000	13.7000	13.5000	13.5000	+5.469%	2	286	+86.222%
2026-05-21	12.8000	12.8000	12.8000	12.8000	-4.048%	1	289	+96.406%
2026-05-15	14.2000	14.2000	13.3400	13.3400	-11.656%	3	289	+88.456%
2026-05-14	15.1600	15.1600	15.1000	15.1000	+1.478%	4	288	+66.490%
2026-05-13	14.8800	14.8800	14.8800	14.8800	+3.333%	1	286	+68.952%
2026-05-12	14.9000	14.9300	14.1000	14.4000	-6.796%	7	286	+74.583%
2026-05-11	16.0000	16.0000	15.0600	15.4500	-0.323%	17	286	+62.718%
2026-05-07	15.5000	15.5000	15.5000	15.5000	+9.541%	2	291	+62.194%
2026-05-05	14.1500	14.1500	14.1500	14.1500	+10.288%	100	289	+77.668%
2026-04-30	12.8300	12.8300	12.8300	12.8300	+6.917%	5	353	+95.947%
2026-04-29	12.0000	12.0000	12.0000	12.0000	-15.493%	5	348	+109.500%
2026-04-28	14.2000	14.2000	14.2000	14.2000	-2.338%	1	343	+77.042%
2026-04-24	14.2500	15.2000	14.2500	14.5400	-11.879%	118	342	+72.902%
2026-04-22	16.6500	16.6500	16.5000	16.5000	-6.250%	2	228	+52.364%
2026-04-20	17.4000	17.6000	17.4000	17.6000	+0.860%	45	238	+42.841%
2026-04-17	17.6900	17.8500	17.4500	17.4500	+8.452%	38	261	+44.069%
2026-04-15	17.7200	17.7200	16.0000	16.0900	-1.890%	33	279	+56.246%
2026-04-14	16.5000	16.5000	15.5500	16.4000	+15.088%	18	259	+53.293%
2026-04-13	14.5900	14.5900	14.1400	14.2500	+1.351%	7	262	+76.421%
2026-04-09	14.1500	14.1500	14.0600	14.0600	+1.078%	3	267	+78.805%
2026-04-06	14.0000	14.0000	13.9100	13.9100	+45.654%	104	267	+80.733%
2026-03-27	9.7500	9.7500	9.5500	9.5500	-14.119%	120	178	+163.246%
2026-03-26	11.0900	11.1200	11.0900	11.1200	+23.556%	2	178	+126.079%
2026-03-24	9.0000	9.0000	9.0000	9.0000	-10.000%	10	179	+179.333%
2026-03-23	10.0000	10.0000	10.0000	10.0000	-13.043%	5	189	+151.400%
2026-03-17	11.5000	11.5000	11.5000	11.5000	+0.877%	31	189	+118.609%
2026-03-05	11.4000	11.4000	11.4000	11.4000	-20.391%	20	158	+120.526%
2026-02-24	14.3200	14.3200	14.3200	14.3200	+13.922%	1	158	+75.559%
2026-02-23	12.6200	12.6200	12.5700	12.5700	+0.560%	2	158	+100.000%
2026-02-18	12.5000	12.5000	12.5000	12.5000	+1.626%	10	156	+101.120%
2026-01-30	12.3000	12.3000	12.3000	12.3000	-12.890%	1	146	+104.390%
2026-01-27	14.1200	14.1200	14.1200	14.1200	+10.313%	1	145	+78.045%
2026-01-21	13.1400	13.1400	12.8000	12.8000	+5.350%	4	144	+96.406%
2026-01-16	12.5000	12.7300	12.1500	12.1500	+7.808%	7	143	+106.914%
2026-01-12	11.2800	11.2800	11.1800	11.2700	-0.967%	8	143	+123.070%
2026-01-08	11.4200	11.4200	11.3800	11.3800	+7.460%	2	139	+120.914%
2026-01-06	10.5000	10.5900	10.4300	10.5900	+11.474%	7	140	+137.394%
2026-01-05	9.5000	9.5000	9.5000	9.5000	-20.767%	5	133	+164.632%
2025-12-29	11.9900	11.9900	11.9900	11.9900	+4.443%	1	133	+109.675%
2025-12-16	11.4800	11.4800	11.4800	11.4800	-5.124%	1	133	+118.990%
2025-12-11	10.6600	12.1000	10.6600	12.1000	-5.469%	2	134	+107.769%
2025-11-28	12.8000	12.8000	12.8000	12.8000	+5.090%	2	134	+96.406%
2025-11-26	12.1800	12.1800	12.1800	12.1800	+23.780%	2	133	+106.404%
2025-11-24	9.8400	9.8400	9.8400	9.8400	+13.757%	3	133	+155.488%
2025-11-20	8.6500	8.6500	8.6500	8.6500	-3.996%	1	133	+190.636%
2025-11-17	9.0100	9.0100	9.0100	9.0100	+2.386%	1	133	+179.023%
2025-11-14	8.8000	8.8000	8.8000	8.8000	+4.762%	1	134	+185.682%
2025-11-12	8.4000	8.4000	8.4000	8.4000	+20.000%	1	135	+199.286%
2025-11-07	7.0000	7.0000	7.0000	7.0000	-14.634%	20	136	+259.143%
2025-10-30	8.2000	8.2000	8.2000	8.2000	-0.243%	1	116	+206.585%
2025-10-29	8.2200	8.2200	8.2200	8.2200	+0.244%	1	117	+205.839%
2025-10-24	8.2000	8.2000	8.2000	8.2000	+2.500%	1	117	+206.585%
2025-10-21	8.0000	8.0000	8.0000	8.0000	+1.266%	1	116	+214.250%
2025-10-20	7.9500	7.9500	7.9000	7.9000	+6.901%	4	115	+218.228%
2025-10-17	7.3900	7.3900	7.3900	7.3900	+15.469%	1	115	+240.189%
2025-10-15	6.7600	6.7600	6.4000	6.4000	+6.667%	3	114	+292.813%
2025-10-08	6.0000	6.0000	6.0000	6.0000	+17.647%	1	116	+319.000%
2025-10-06	5.1000	5.1000	5.1000	5.1000	+0.990%	1	117	+392.941%
2025-10-03	5.0500	5.0500	5.0500	5.0500	+12.222%	1	116	+397.822%
2025-10-01	4.5000	4.5000	4.5000	4.5000	+8.173%	1	117	+458.667%
2025-09-30	4.1600	4.1600	4.1600	4.1600	+8.052%	1	118	+504.327%
2025-09-29	3.8000	3.8500	3.8000	3.8500	+13.235%	5	117	+552.987%
2025-09-24	3.4000	3.4000	3.4000	3.4000	+6.250%	5	117	+639.412%
2025-09-22	3.2000	3.2000	3.2000	3.2000	+31.148%	1	122	+685.625%
2025-09-16	2.4400	2.4400	2.4400	2.4400	-10.294%	10	122	+930.328%
2025-09-12	2.5300	2.7200	2.5300	2.7200	-2.857%	10	122	+824.265%
2025-09-11	2.8000	2.8000	2.8000	2.8000	+1.818%	5	123	+797.857%
2025-09-05	2.7500	2.7500	2.7500	2.7500	+14.583%	10	128	+814.182%
2025-09-02	2.4000	2.5600	2.4000	2.4000	+33.333%	25	128	+947.500%
2025-08-20	1.8900	1.8900	1.8000	1.8000	+2.857%	7	118	+1,296.667%
2025-08-12	1.7500	1.7500	1.7500	1.7500	-27.083%	5	118	+1,336.571%
2025-07-10	2.4000	2.4000	2.4000	2.4000	+6.667%	5	123	+947.500%
2025-07-09	2.2500	2.2500	2.2500	2.2500	+25.000%	2	124	+1,017.333%
2025-06-25	1.8000	1.8000	1.8000	1.8000	+33.333%	1	122	+1,296.667%
2025-05-13	1.3000	1.4000	1.3000	1.3500	-6.897%	49	121	+1,762.222%
2025-05-09	1.4500	1.4500	1.4500	1.4500	-12.121%	6	73	+1,633.793%
2025-04-02	1.6500	1.6500	1.6500	1.6500	-58.228%	25	45	+1,423.636%
2025-02-14	3.9500	3.9500	3.9500	3.9500	-48.966%	2	45	+536.456%
2024-11-13	7.7400	7.7400	7.7400	7.7400	+9.014%	1	45	+224.806%
2024-11-05	7.1000	7.1000	7.1000	7.1000	0.000%	45	45	+254.085%

.dark-mode .PmLbrZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PmLbrZ{ color: #333333; background-color: white; border: 2px solid #333333; }XBI20270115C135XBI Jan 15 2027 135.00 Call (XBI270115C00135000)option OPRA

XBI20270115C135
XBI Jan 15 2027 135.00 Call (XBI270115C00135000)
option OPRA