Dark

XBI20270115C145
XBI Jan 15 2027 145.00 Call (XBI270115C00145000)
option OPRA

EOD

Sep 30, 2026

18.30-1.348%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	18.3000	18.3000	18.3000	18.3000	-1.348%	1	216	0.000%
2026-09-29	18.5500	18.5500	18.5500	18.5500	+6.000%	8	216	-1.348%
2026-09-25	17.5000	17.5000	17.5000	17.5000	-18.906%	4	216	+4.571%
2026-09-23	22.6100	22.6100	21.5800	21.5800	+9.822%	2	216	-15.199%
2026-09-21	19.4000	19.6500	19.4000	19.6500	+5.588%	4	216	-6.870%
2026-09-18	18.6100	18.6100	18.6100	18.6100	+13.476%	5	217	-1.666%
2026-09-15	16.4000	16.4000	16.4000	16.4000	-15.333%	10	212	+11.585%
2026-09-10	19.3700	19.3700	19.3700	19.3700	-21.260%	1	212	-5.524%
2026-09-03	24.7500	24.8500	24.6000	24.6000	+7.330%	84	213	-25.610%
2026-08-31	22.9200	22.9200	22.9200	22.9200	-23.472%	1	219	-20.157%
2026-08-25	29.3500	29.9700	29.3500	29.9500	+18.193%	6	222	-38.898%
2026-08-20	25.3400	25.3400	25.3400	25.3400	-6.148%	1	222	-27.782%
2026-08-19	27.0000	27.0000	27.0000	27.0000	+22.727%	10	231	-32.222%
2026-08-18	22.2400	22.2400	22.0000	22.0000	+0.548%	25	248	-16.818%
2026-08-17	21.8800	21.8800	21.8800	21.8800	+3.208%	5	248	-16.362%
2026-08-13	21.2000	21.2000	21.2000	21.2000	-1.395%	4	250	-13.679%
2026-08-11	21.9500	21.9500	21.5000	21.5000	-0.232%	5	250	-14.884%
2026-08-07	21.4000	21.5500	21.4000	21.5500	+10.513%	22	250	-15.081%
2026-08-06	19.5000	19.5000	19.5000	19.5000	+9.244%	2	239	-6.154%
2026-08-04	16.3600	17.8500	16.3600	17.8500	+19.718%	35	237	+2.521%
2026-08-03	14.9100	14.9100	14.9100	14.9100	-22.586%	1	232	+22.736%
2026-07-23	19.5500	19.5500	19.2600	19.2600	-1.735%	9	232	-4.984%
2026-07-16	19.9000	19.9000	19.6000	19.6000	-4.623%	37	266	-6.633%
2026-07-15	20.5500	20.5500	20.5500	20.5500	-5.734%	2	273	-10.949%
2026-07-14	21.8000	21.8000	21.8000	21.8000	+0.046%	4	273	-16.055%
2026-07-13	21.5500	21.7900	21.5000	21.7900	-8.059%	18	273	-16.017%
2026-07-10	23.7000	23.7000	23.7000	23.7000	-18.276%	11	274	-22.785%
2026-07-09	29.0000	29.0000	29.0000	29.0000	+4.996%	2	274	-36.897%
2026-07-07	27.6200	27.6200	27.6200	27.6200	+12.505%	10	282	-33.744%
2026-07-02	25.1000	25.1000	24.5000	24.5500	+6.048%	33	311	-25.458%
2026-07-01	24.5500	24.5500	23.1500	23.1500	-8.317%	37	311	-20.950%
2026-06-30	25.1500	25.2500	25.1500	25.2500	+11.973%	6	311	-27.525%
2026-06-29	22.5500	22.5500	22.5500	22.5500	+20.267%	1	316	-18.847%
2026-06-24	18.4700	19.2200	18.4700	18.7500	+5.574%	23	317	-2.400%
2026-06-23	17.7600	17.7600	17.7600	17.7600	+11.000%	1	317	+3.041%
2026-06-22	15.1900	16.1500	15.0000	16.0000	+25.490%	111	316	+14.375%
2026-06-18	14.0000	14.0000	12.7500	12.7500	-0.391%	20	249	+43.529%
2026-06-17	11.2300	13.3500	11.2300	12.8000	+26.733%	10	249	+42.969%
2026-06-16	10.0000	10.1000	9.4000	10.1000	+20.238%	6	249	+81.188%
2026-06-11	8.4000	8.4000	8.4000	8.4000	+1.205%	1	248	+117.857%
2026-06-05	9.3000	9.3000	8.3000	8.3000	-22.791%	6	248	+120.482%
2026-06-04	10.7500	10.7500	10.7500	10.7500	+42.384%	2	244	+70.233%
2026-06-02	7.5500	7.5500	7.5500	7.5500	-31.364%	1	244	+142.384%
2026-05-29	10.9200	11.0000	10.9200	11.0000	+3.286%	3	244	+66.364%
2026-05-28	10.4400	10.7300	10.4400	10.6500	+42.953%	16	257	+71.831%
2026-05-18	7.3800	7.4500	7.2800	7.4500	-28.365%	4	258	+145.638%
2026-05-13	10.4000	10.4000	10.4000	10.4000	+0.971%	2	255	+75.962%
2026-05-08	10.3000	10.3000	10.3000	10.3000	0.000%	1	256	+77.670%
2026-05-07	10.3000	10.3000	10.3000	10.3000	+0.783%	1	257	+77.670%
2026-05-06	10.2200	10.2200	10.2200	10.2200	+7.579%	2	256	+79.061%
2026-05-05	9.5000	9.5000	9.5000	9.5000	+5.556%	1	256	+92.632%
2026-05-04	9.0000	9.0000	9.0000	9.0000	-2.174%	1	255	+103.333%
2026-04-28	9.2000	9.2000	9.2000	9.2000	-22.754%	1	254	+98.913%
2026-04-22	11.9100	11.9100	11.9100	11.9100	-6.588%	7	254	+53.652%
2026-04-17	12.7000	12.8000	12.7000	12.7500	+13.839%	9	261	+43.529%
2026-04-16	11.2000	11.2000	11.2000	11.2000	-5.961%	1	261	+63.393%
2026-04-14	11.9100	11.9100	11.9100	11.9100	+25.368%	7	260	+53.652%
2026-04-08	9.4500	9.5000	9.4000	9.5000	-1.247%	64	256	+92.632%
2026-04-01	9.9900	9.9900	9.6200	9.6200	+40.438%	23	211	+90.229%
2026-03-27	7.3000	7.3000	6.8000	6.8500	-3.385%	108	188	+167.153%
2026-03-13	7.0900	7.0900	7.0900	7.0900	-16.095%	4	188	+158.110%
2026-02-18	8.2800	8.4500	8.2800	8.4500	+11.184%	2	184	+116.568%
2026-02-17	7.6000	7.6000	7.6000	7.6000	-1.299%	2	184	+140.789%
2026-02-13	7.7000	7.7000	7.7000	7.7000	+1.987%	1	184	+137.662%
2026-02-11	7.5500	7.5500	7.5500	7.5500	-13.911%	1	192	+142.384%
2026-02-09	8.7900	8.8500	8.7700	8.7700	+3.176%	14	192	+108.666%
2026-02-06	8.5000	8.5000	8.5000	8.5000	+6.250%	1	190	+115.294%
2026-02-05	8.0000	8.0000	8.0000	8.0000	-10.814%	1	190	+128.750%
2026-01-30	8.8900	8.9700	8.8900	8.9700	-16.246%	2	190	+104.013%
2026-01-23	10.7100	10.7100	10.7100	10.7100	-3.946%	1	192	+70.868%
2026-01-22	11.1500	11.1500	11.1500	11.1500	+23.889%	1	192	+64.126%
2026-01-21	9.0000	9.0000	9.0000	9.0000	+8.434%	100	192	+103.333%
2026-01-12	8.2000	8.3000	8.2000	8.3000	-6.109%	10	92	+120.482%
2026-01-08	9.0700	9.0700	8.8400	8.8400	-12.906%	2	87	+107.014%
2026-01-07	9.1800	10.1500	9.1800	10.1500	+10.929%	4	86	+80.296%
2025-12-26	9.2500	9.2500	9.1500	9.1500	-4.687%	2	84	+100.000%
2025-12-24	9.6000	9.6000	9.6000	9.6000	+9.339%	1	83	+90.625%
2025-12-19	8.2000	8.7800	8.2000	8.7800	+4.152%	4	83	+108.428%
2025-12-16	8.4300	8.4300	8.4300	8.4300	-5.599%	50	85	+117.082%
2025-12-09	8.9300	8.9300	8.9300	8.9300	0.000%	1	62	+104.927%
2025-12-04	8.9300	8.9300	8.9300	8.9300	-5.503%	1	61	+104.927%
2025-11-26	9.4500	9.4500	9.4500	9.4500	+96.875%	1	60	+93.651%
2025-11-10	5.1000	5.1000	4.8000	4.8000	-21.951%	2	60	+281.250%
2025-10-27	6.1500	6.1500	6.1500	6.1500	+152.049%	3	57	+197.561%
2025-09-23	2.4400	2.4400	2.4400	2.4400	+110.345%	22	57	+650.000%
2025-08-11	1.1600	1.1600	1.1600	1.1600	+56.757%	5	35	+1,477.586%
2025-04-08	0.7500	0.7500	0.7400	0.7400	-7.500%	5	33	+2,372.973%
2025-04-04	1.7300	1.7300	0.8000	0.8000	-61.538%	20	29	+2,187.500%
2025-02-28	2.0900	2.0900	2.0800	2.0800	-25.448%	10	34	+779.808%
2025-02-24	2.7900	2.8000	2.7900	2.7900	-4.452%	5	34	+555.914%
2025-02-18	2.8500	2.9200	2.8500	2.9200	+5.415%	2	29	+526.712%
2025-01-21	2.7700	2.7700	2.7700	2.7700	+9.055%	1	30	+560.650%
2025-01-16	2.5400	2.5400	2.5400	2.5400	-25.948%	3	30	+620.472%
2024-12-23	3.3700	3.4300	3.3700	3.4300	+11.726%	2	33	+433.528%
2024-12-19	3.0700	3.0700	3.0700	3.0700	-17.694%	1	32	+496.091%
2024-12-18	3.7300	3.7300	3.7300	3.7300	-2.865%	10	31	+390.617%
2024-12-13	3.8400	3.8400	3.8400	3.8400	-42.601%	2	32	+376.563%
2024-11-11	6.6600	6.6900	6.6600	6.6900	+33.800%	10	31	+173.543%
2024-10-14	4.8600	5.0000	4.8600	5.0000	+5.708%	6	21	+266.000%
2024-10-11	4.6100	4.8600	4.6100	4.7300	-6.337%	24	15	+286.892%
2024-09-27	5.0500	5.0500	5.0500	5.0500	0.000%	6	3	+262.376%

.dark-mode .sn2P2S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sn2P2S{ color: #333333; background-color: white; border: 2px solid #333333; }XBI20270115C145XBI Jan 15 2027 145.00 Call (XBI270115C00145000)option OPRA

XBI20270115C145
XBI Jan 15 2027 145.00 Call (XBI270115C00145000)
option OPRA