Dark

XBI20270115C140
XBI Jan 15 2027 140.00 Call (XBI270115C00140000)
option OPRA

EOD

Oct 1, 2026

22.00+0.686%(+0.15)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	22.0000	22.0000	22.0000	22.0000	+0.686%	30	1,045	0.000%
2026-09-29	21.2700	21.8500	21.2700	21.8500	+7.635%	6	1,045	+0.686%
2026-09-24	20.3000	20.3000	20.3000	20.3000	-22.696%	10	1,040	+8.374%
2026-09-23	26.3800	26.3800	26.2600	26.2600	+0.229%	2	1,050	-16.222%
2026-09-22	26.1000	26.2000	26.1000	26.2000	+12.931%	2	1,051	-16.031%
2026-09-21	23.6000	23.6000	22.8500	23.2000	+3.571%	3	1,050	-5.172%
2026-09-18	22.4000	22.4000	22.4000	22.4000	+12.000%	26	1,050	-1.786%
2026-09-16	20.0000	20.0000	20.0000	20.0000	+4.275%	15	1,024	+10.000%
2026-09-15	19.1800	19.1800	19.1800	19.1800	-17.505%	2	1,024	+14.703%
2026-09-10	23.2500	23.2500	23.2500	23.2500	-13.311%	1	1,024	-5.376%
2026-09-09	26.8300	26.8300	26.7200	26.8200	-5.062%	5	1,025	-17.972%
2026-09-02	28.2500	28.2500	28.2500	28.2500	+6.403%	1	1,022	-22.124%
2026-08-31	26.5500	26.5500	26.5500	26.5500	-21.681%	18	1,021	-17.137%
2026-08-25	33.6000	33.9000	33.5900	33.9000	+13.492%	12	1,024	-35.103%
2026-08-24	29.6500	29.8700	29.6500	29.8700	-6.158%	28	1,012	-26.348%
2026-08-21	31.6700	31.9200	31.3500	31.8300	+1.369%	36	1,012	-30.883%
2026-08-19	31.4000	31.4000	31.4000	31.4000	+24.307%	1	1,027	-29.936%
2026-08-11	25.5000	25.5000	25.2600	25.2600	+6.045%	6	1,029	-12.906%
2026-08-07	24.7100	24.7100	23.8200	23.8200	+8.916%	12	1,024	-7.641%
2026-08-05	21.8700	21.8700	21.8700	21.8700	+3.945%	4	1,022	+0.594%
2026-08-04	21.0400	21.0400	21.0400	21.0400	+6.802%	30	1,023	+4.563%
2026-07-30	19.6500	19.7000	19.6000	19.7000	+8.361%	260	1,053	+11.675%
2026-07-29	17.5500	18.1800	17.5500	18.1800	-0.926%	5	1,157	+21.012%
2026-07-28	18.3500	18.3500	18.3500	18.3500	-19.658%	2	1,160	+19.891%
2026-07-27	22.8400	22.8400	22.8400	22.8400	+5.302%	100	1,162	-3.678%
2026-07-24	21.7100	21.7100	21.6900	21.6900	-2.648%	2	1,162	+1.429%
2026-07-23	22.5300	22.5300	22.2800	22.2800	-2.195%	4	1,163	-1.257%
2026-07-22	22.7800	22.7800	22.7800	22.7800	+1.244%	1	1,161	-3.424%
2026-07-20	22.8400	22.8400	21.9600	22.5000	-6.639%	8	1,160	-2.222%
2026-07-17	24.1000	24.1000	24.1000	24.1000	+8.072%	10	1,159	-8.714%
2026-07-16	23.8000	23.8500	22.3000	22.3000	-2.832%	74	1,169	-1.345%
2026-07-15	22.9500	22.9500	22.9500	22.9500	-8.053%	1	1,169	-4.139%
2026-07-14	24.4500	24.9600	24.4500	24.9600	-10.216%	115	1,181	-11.859%
2026-07-10	28.7000	28.7000	27.8000	27.8000	-13.396%	6	1,148	-20.863%
2026-07-09	31.2000	32.1000	31.2000	32.1000	+5.836%	6	1,149	-31.464%
2026-07-08	30.3300	30.3300	30.3300	30.3300	-5.632%	6	1,151	-27.465%
2026-07-07	30.0000	32.1400	29.3500	32.1400	+10.409%	4	1,151	-31.549%
2026-07-06	28.0000	29.1100	28.0000	29.1100	+4.599%	2	1,152	-24.425%
2026-07-02	28.8000	29.1000	27.4000	27.8300	+6.221%	57	1,164	-20.949%
2026-07-01	27.0100	27.8000	26.2000	26.2000	-7.224%	23	1,164	-16.031%
2026-06-30	27.7400	28.3700	27.7400	28.2400	+2.691%	97	1,166	-22.096%
2026-06-29	26.2000	27.5000	26.2000	27.5000	+15.063%	43	1,155	-20.000%
2026-06-26	25.3200	26.0000	23.9000	23.9000	+6.459%	6	1,156	-7.950%
2026-06-25	22.0600	24.4000	22.0600	22.4500	+0.492%	11	1,156	-2.004%
2026-06-24	21.4500	22.3400	21.4500	22.3400	+13.980%	11	1,163	-1.522%
2026-06-23	17.1500	19.9200	17.1500	19.6000	+7.752%	10	1,214	+12.245%
2026-06-22	16.7100	18.6500	16.7000	18.1900	+21.917%	36	1,219	+20.946%
2026-06-18	14.6000	15.0000	14.5000	14.9200	+3.972%	53	1,136	+47.453%
2026-06-17	14.1500	16.0200	14.0000	14.3500	+14.800%	51	1,136	+53.310%
2026-06-15	12.5000	12.5000	12.5000	12.5000	+13.636%	2	1,136	+76.000%
2026-06-11	11.0000	11.0000	11.0000	11.0000	-5.579%	1	1,136	+100.000%
2026-06-10	11.5000	11.6500	11.5000	11.6500	+13.107%	3	1,136	+88.841%
2026-06-09	11.0500	11.0500	8.7500	10.3000	-2.830%	550	1,135	+113.592%
2026-06-08	10.6000	10.6000	10.6000	10.6000	-13.115%	1	898	+107.547%
2026-06-04	11.0000	12.2000	11.0000	12.2000	+32.035%	5	898	+80.328%
2026-06-03	9.2100	9.2400	9.2100	9.2400	+2.667%	10	903	+138.095%
2026-06-02	9.5000	9.5000	9.0000	9.0000	-17.051%	206	898	+144.444%
2026-06-01	12.1000	12.1000	10.8500	10.8500	-18.421%	5	919	+102.765%
2026-05-29	13.0700	13.3000	13.0700	13.3000	+0.377%	22	915	+65.414%
2026-05-28	12.6100	13.2500	12.6100	13.2500	+11.345%	2	936	+66.038%
2026-05-26	11.9000	11.9000	11.9000	11.9000	+3.030%	1	935	+84.874%
2026-05-21	11.5500	11.5500	11.5500	11.5500	+35.404%	3	935	+90.476%
2026-05-19	8.7400	8.7500	8.3000	8.5300	-35.034%	23	935	+157.913%
2026-05-14	13.1300	13.1300	13.1300	13.1300	+5.887%	1	934	+67.555%
2026-05-12	12.4000	12.4000	12.3000	12.4000	-9.158%	145	934	+77.419%
2026-05-11	13.6500	13.6500	13.6500	13.6500	+9.200%	1	934	+61.172%
2026-05-08	12.5000	12.5000	12.5000	12.5000	-3.846%	2	789	+76.000%
2026-05-07	13.0000	13.0000	13.0000	13.0000	+21.043%	1	789	+69.231%
2026-05-04	9.7500	10.7400	9.7500	10.7400	+6.548%	5	789	+104.842%
2026-04-29	10.0800	10.0800	10.0800	10.0800	-8.530%	2	788	+118.254%
2026-04-28	11.1000	11.1000	11.0200	11.0200	-9.672%	2	786	+99.637%
2026-04-24	12.2500	12.2500	12.2000	12.2000	-18.121%	34	786	+80.328%
2026-04-20	15.1800	15.1800	14.8000	14.9000	-3.871%	44	761	+47.651%
2026-04-17	15.0500	15.5000	15.0500	15.5000	+10.952%	233	763	+41.935%
2026-04-14	12.8800	13.9700	12.8800	13.9700	+21.373%	11	708	+57.480%
2026-04-13	12.2000	12.2000	11.5100	11.5100	+1.858%	2	707	+91.138%
2026-04-09	11.3000	11.3000	11.3000	11.3000	+1.802%	1	707	+94.690%
2026-04-08	11.0500	11.1000	11.0500	11.1000	+11.000%	68	708	+98.198%
2026-04-07	10.0000	10.0000	9.9500	10.0000	-4.762%	107	700	+120.000%
2026-04-02	10.5000	10.5000	10.5000	10.5000	+27.273%	1	699	+109.524%
2026-03-27	8.2500	8.3000	8.2000	8.2500	-5.063%	114	699	+166.667%
2026-03-25	8.3500	8.6900	8.3500	8.6900	-2.905%	3	699	+153.165%
2026-03-23	8.9500	8.9500	8.9500	8.9500	+5.667%	2	699	+145.810%
2026-03-19	8.4700	8.4700	8.4700	8.4700	-10.748%	1	699	+159.740%
2026-03-17	9.4900	9.4900	9.4900	9.4900	-13.727%	1	699	+131.823%
2026-03-10	11.0000	11.0000	11.0000	11.0000	+14.703%	5	704	+100.000%
2026-03-05	9.9000	9.9000	9.3100	9.5900	-0.104%	30	704	+129.406%
2026-03-03	9.6000	9.6000	9.6000	9.6000	-12.965%	1	707	+129.167%
2026-02-26	11.2000	11.2000	10.7400	11.0300	-8.083%	33	707	+99.456%
2026-02-25	12.0000	12.0000	12.0000	12.0000	+14.286%	2	696	+83.333%
2026-02-23	10.5000	10.5000	10.5000	10.5000	+8.025%	1	696	+109.524%
2026-02-20	9.7200	9.7200	9.7200	9.7200	-2.508%	4	696	+126.337%
2026-02-18	9.9500	9.9700	9.9500	9.9700	+10.778%	2	700	+120.662%
2026-02-13	9.0000	9.0000	9.0000	9.0000	-1.639%	1	700	+144.444%
2026-02-11	9.1500	9.1500	9.1500	9.1500	+2.464%	1	700	+140.437%
2026-02-05	9.9300	9.9300	8.9300	8.9300	-13.301%	14	699	+146.361%
2026-02-04	10.3000	10.3000	10.3000	10.3000	-12.638%	2	697	+113.592%
2026-02-03	11.7900	11.7900	11.7900	11.7900	+4.336%	2	697	+86.599%
2026-01-29	11.3000	11.3000	11.3000	11.3000	-5.833%	1	697	+94.690%
2026-01-28	12.0000	12.0000	12.0000	12.0000	-0.580%	1	697	+83.333%
2026-01-27	12.0000	12.0700	12.0000	12.0700	-7.154%	10	697	+82.270%
2026-01-23	13.0000	13.0000	13.0000	13.0000	+17.967%	1	696	+69.231%
2026-01-21	10.6300	11.0200	10.6300	11.0200	+14.792%	102	696	+99.637%
2026-01-20	10.0000	10.0000	9.6000	9.6000	-8.571%	61	796	+129.167%
2026-01-09	10.5000	10.5000	10.5000	10.5000	+2.941%	1	752	+109.524%
2026-01-08	10.2000	10.2000	10.2000	10.2000	-14.286%	1	751	+115.686%
2026-01-07	10.7000	11.9000	10.7000	11.9000	+36.468%	4	751	+84.874%
2026-01-02	9.3500	10.1500	8.7200	8.7200	-7.234%	20	747	+152.294%
2025-12-31	9.4800	9.5600	9.4000	9.4000	+0.213%	6	752	+134.043%
2025-12-30	9.7600	9.7600	9.3800	9.3800	-7.495%	2	752	+134.542%
2025-12-29	10.1400	10.1400	10.1400	10.1400	-4.878%	2	750	+116.963%
2025-12-26	10.6600	10.6600	10.6600	10.6600	-6.655%	5	748	+106.379%
2025-12-22	11.4200	11.4200	11.4200	11.4200	+23.861%	1	747	+92.644%
2025-12-18	9.2500	9.2500	9.2200	9.2200	+1.319%	100	747	+138.612%
2025-12-02	9.1000	9.1000	9.1000	9.1000	-14.554%	2	647	+141.758%
2025-11-28	10.8000	10.8000	10.6500	10.6500	+12.818%	2	645	+106.573%
2025-11-25	9.5500	10.3500	9.4400	9.4400	+8.381%	211	645	+133.051%
2025-11-24	8.2500	8.7100	8.2500	8.7100	+12.387%	112	478	+152.583%
2025-11-17	7.6000	8.0000	7.6000	7.7500	+25.000%	11	378	+183.871%
2025-11-12	6.2000	6.2000	6.2000	6.2000	+3.333%	1	369	+254.839%
2025-11-03	6.0000	6.0000	6.0000	6.0000	-4.762%	1	368	+266.667%
2025-10-23	6.1100	6.9200	6.1100	6.3000	-5.120%	52	368	+249.206%
2025-10-21	6.6400	6.6400	6.6400	6.6400	+11.785%	2	367	+231.325%
2025-10-16	6.5000	6.8700	5.9400	5.9400	+2.414%	52	365	+270.370%
2025-10-15	5.5500	5.8000	5.5500	5.8000	+16.232%	3	315	+279.310%
2025-10-13	4.9900	4.9900	4.9900	4.9900	-4.038%	1	315	+340.882%
2025-10-09	5.2000	5.2000	5.2000	5.2000	+3.586%	2	315	+323.077%
2025-10-08	5.1000	5.1000	5.0200	5.0200	+12.809%	3	315	+338.247%
2025-10-06	4.4500	4.4500	4.4500	4.4500	+6.971%	5	313	+394.382%
2025-10-03	4.0000	4.1600	4.0000	4.1600	+22.714%	2	313	+428.846%
2025-09-30	3.3900	3.3900	3.3900	3.3900	+1.194%	1	314	+548.968%
2025-09-29	3.3500	3.3500	3.3500	3.3500	+118.954%	1	314	+556.716%
2025-08-29	1.5300	1.5300	1.5300	1.5300	-19.048%	1	314	+1,337.908%
2025-08-27	1.8900	1.8900	1.8900	1.8900	+14.545%	2	314	+1,064.021%
2025-08-13	1.6500	1.6500	1.6500	1.6500	+2.484%	260	314	+1,233.333%
2025-08-07	1.6100	1.6100	1.6100	1.6100	+15.827%	3	54	+1,266.460%
2025-06-25	1.3900	1.3900	1.3900	1.3900	+15.833%	1	51	+1,482.734%
2025-04-21	1.2000	1.2000	1.2000	1.2000	+60.000%	2	50	+1,733.333%
2025-04-09	0.7600	0.7600	0.7500	0.7500	-15.730%	8	50	+2,833.333%
2025-04-07	0.8900	0.8900	0.8900	0.8900	-21.239%	30	42	+2,371.910%
2025-04-04	1.9500	1.9500	1.0200	1.1300	-64.465%	30	22	+1,846.903%
2025-02-13	3.0800	3.1800	3.0800	3.1800	+14.801%	2	7	+591.824%
2025-02-12	2.9200	2.9200	2.7700	2.7700	-15.031%	4	7	+694.224%
2025-02-10	3.2300	3.2600	3.2300	3.2600	+9.396%	4	11	+574.847%
2025-01-16	2.9800	2.9800	2.9800	2.9800	-21.579%	3	7	+638.255%
2025-01-08	3.8000	3.8000	3.8000	3.8000	-17.927%	1	3	+478.947%
2024-11-19	4.6300	4.6300	4.6300	4.6300	-27.087%	3	3	+375.162%
2024-11-05	6.3500	6.3500	6.3500	6.3500	+6.187%	1	4	+246.457%
2024-11-04	5.9800	5.9800	5.9800	5.9800	+1.528%	2	3	+267.893%
2024-10-15	5.8900	5.8900	5.8900	5.8900	0.000%	1	1	+273.514%

.dark-mode .hBRn2T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hBRn2T{ color: #333333; background-color: white; border: 2px solid #333333; }XBI20270115C140XBI Jan 15 2027 140.00 Call (XBI270115C00140000)option OPRA

XBI20270115C140
XBI Jan 15 2027 140.00 Call (XBI270115C00140000)
option OPRA