Dark

XBI20270115C155
XBI Jan 15 2027 155.00 Call (XBI270115C00155000)
option OPRA

EOD

Sep 30, 2026

13.50+8.608%(+1.07)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	13.6300	13.6300	13.4000	13.5000	+8.608%	5	1,159	0.000%
2026-09-29	12.4300	12.4300	12.4300	12.4300	-2.126%	1	1,159	+8.608%
2026-09-28	12.7000	12.7000	12.7000	12.7000	+7.627%	20	1,159	+6.299%
2026-09-25	11.8000	11.8000	11.8000	11.8000	+2.609%	2	1,139	+14.407%
2026-09-24	11.5000	11.5000	11.5000	11.5000	-4.167%	1	1,137	+17.391%
2026-09-23	13.0000	13.0000	12.0000	12.0000	-21.569%	4	1,137	+12.500%
2026-09-22	14.4200	15.5000	14.4200	15.3000	+15.472%	6	1,134	-11.765%
2026-09-21	13.8000	13.8000	13.2500	13.2500	+5.915%	10	1,131	+1.887%
2026-09-18	12.7200	12.7200	12.4300	12.5100	-8.419%	43	1,135	+7.914%
2026-09-17	13.5000	14.7000	13.2500	13.6600	+24.977%	13	1,176	-1.171%
2026-09-16	10.9300	10.9300	10.9300	10.9300	+1.674%	1	1,179	+23.513%
2026-09-15	12.8600	12.8600	10.5500	10.7500	-19.355%	19	1,189	+25.581%
2026-09-14	12.8200	13.3300	12.5000	13.3300	+2.538%	5	1,178	+1.275%
2026-09-11	13.0000	13.0000	13.0000	13.0000	-21.212%	1	1,177	+3.846%
2026-09-08	16.5000	16.5000	16.5000	16.5000	-6.250%	2	1,176	-18.182%
2026-09-04	17.6000	17.6000	17.6000	17.6000	-9.044%	26	1,150	-23.295%
2026-09-02	19.3500	19.3500	19.3500	19.3500	+10.319%	6	1,156	-30.233%
2026-09-01	17.5400	17.5400	17.5400	17.5400	-2.501%	1	1,156	-23.033%
2026-08-31	16.2500	17.9900	16.2500	17.9900	+0.056%	15	1,156	-24.958%
2026-08-28	19.4000	19.4000	17.9800	17.9800	-20.089%	8	1,157	-24.917%
2026-08-27	21.4400	22.5000	21.4400	22.5000	+1.124%	3	1,160	-40.000%
2026-08-25	23.4800	23.4800	22.2500	22.2500	+19.367%	14	1,159	-39.326%
2026-08-24	18.6400	18.6400	18.6400	18.6400	-11.909%	1	1,154	-27.575%
2026-08-19	20.5700	21.1600	20.4000	21.1600	+34.777%	4	1,157	-36.200%
2026-08-17	15.8300	15.8300	15.7000	15.7000	+4.319%	2	1,158	-14.013%
2026-08-13	15.8500	15.9500	15.0500	15.0500	-8.898%	46	1,159	-10.299%
2026-08-12	17.1500	17.1500	16.5200	16.5200	+0.732%	3	1,165	-18.281%
2026-08-11	16.1000	16.4000	16.1000	16.4000	+1.422%	2	1,165	-17.683%
2026-08-10	15.5500	16.1700	15.5500	16.1700	+3.323%	4	1,165	-16.512%
2026-08-07	15.6000	15.6500	15.3800	15.6500	+4.333%	92	1,162	-13.738%
2026-08-06	15.0000	15.0000	15.0000	15.0000	+9.091%	7	1,130	-10.000%
2026-08-05	13.6900	14.4300	13.6900	13.7500	+9.562%	5	1,124	-1.818%
2026-08-04	11.2000	12.5900	11.2000	12.5500	+23.767%	124	1,122	+7.570%
2026-08-03	10.1400	10.1400	10.1400	10.1400	-6.111%	2	1,067	+33.136%
2026-07-31	10.8500	11.2000	10.7000	10.8000	-5.677%	138	1,065	+25.000%
2026-07-30	11.4500	11.4500	11.4500	11.4500	+5.530%	29	930	+17.904%
2026-07-29	10.8500	10.8500	10.8500	10.8500	-7.816%	1	930	+24.424%
2026-07-28	11.0000	11.7700	11.0000	11.7700	-17.979%	5	930	+14.698%
2026-07-27	14.3500	14.3500	14.3500	14.3500	+1.056%	1	931	-5.923%
2026-07-23	14.2000	14.2000	14.2000	14.2000	-0.421%	1	931	-4.930%
2026-07-22	14.7000	14.7000	13.9000	14.2600	-6.184%	543	630	-5.330%
2026-07-21	14.5500	15.2000	14.4500	15.2000	+4.110%	318	985	-11.184%
2026-07-20	15.3100	15.3100	14.6000	14.6000	-5.806%	4	917	-7.534%
2026-07-17	15.3500	15.9500	15.2500	15.5000	+16.541%	742	917	-12.903%
2026-07-16	15.5000	15.5000	13.3000	13.3000	-19.831%	719	863	+1.504%
2026-07-15	16.5900	16.5900	16.5900	16.5900	+0.242%	50	632	-18.626%
2026-07-14	16.7000	16.7000	16.5500	16.5500	+5.481%	11	632	-18.429%
2026-07-13	16.9700	16.9700	15.6900	15.6900	-22.595%	51	621	-13.958%
2026-07-06	20.2700	20.2700	20.2700	20.2700	+4.485%	4	587	-33.399%
2026-07-02	18.3000	19.4000	18.3000	19.4000	+3.799%	6	588	-30.412%
2026-07-01	18.3300	18.6900	18.3300	18.6900	-7.475%	6	588	-27.769%
2026-06-30	20.2000	20.2000	20.2000	20.2000	+10.503%	5	587	-33.168%
2026-06-29	18.2800	18.2800	18.2800	18.2800	+8.810%	5	587	-26.149%
2026-06-26	17.9500	17.9500	16.8000	16.8000	+11.258%	15	584	-19.643%
2026-06-25	15.2500	15.5100	14.7500	15.1000	+10.948%	18	580	-10.596%
2026-06-24	13.4500	13.6100	13.4500	13.6100	+3.893%	7	562	-0.808%
2026-06-23	11.0900	13.2000	11.0900	13.1000	+31.000%	41	567	+3.053%
2026-06-22	10.7000	10.9500	10.0000	10.0000	+6.724%	14	528	+35.000%
2026-06-18	9.3700	9.3700	9.3700	9.3700	+7.577%	1	24	+44.077%
2026-06-17	7.5000	8.7100	7.5000	8.7100	+25.324%	512	24	+54.994%
2026-06-15	6.9500	6.9500	6.9500	6.9500	+39.000%	3	24	+94.245%
2026-06-02	5.0000	5.0000	5.0000	5.0000	-31.507%	1	24	+170.000%
2026-04-15	7.3000	7.3000	7.3000	7.3000	+6.881%	1	23	+84.932%
2026-04-08	6.8400	6.8400	6.8300	6.8300	+10.161%	2	24	+97.657%
2026-04-06	6.2000	6.2000	6.2000	6.2000	+8.014%	1	25	+117.742%
2026-03-31	5.7400	5.7400	5.7400	5.7400	+49.091%	1	26	+135.192%
2026-03-30	3.8500	3.8500	3.8500	3.8500	-17.382%	3	27	+250.649%
2026-03-23	4.5700	4.6600	4.5700	4.6600	-0.851%	8	29	+189.700%
2026-03-20	4.7000	4.7000	4.7000	4.7000	+4.444%	10	33	+187.234%
2026-03-19	4.5000	4.5000	4.5000	4.5000	-16.512%	1	33	+200.000%
2026-03-12	5.3900	5.3900	5.3900	5.3900	-17.204%	1	33	+150.464%
2026-03-02	6.3200	6.5100	6.3200	6.5100	+27.647%	3	34	+107.373%
2026-02-11	5.1000	5.1000	5.1000	5.1000	-19.048%	1	34	+164.706%
2026-02-09	6.3000	6.3000	6.3000	6.3000	-14.865%	4	33	+114.286%
2026-01-22	7.4000	7.4000	7.4000	7.4000	+2.778%	1	33	+82.432%
2026-01-14	7.2000	7.2000	7.2000	7.2000	+33.333%	1	33	+87.500%
2026-01-13	5.4000	5.4000	5.4000	5.4000	-5.923%	1	33	+150.000%
2026-01-08	5.9600	5.9700	5.6900	5.7400	-15.588%	4	33	+135.192%
2026-01-07	6.8000	6.8000	6.8000	6.8000	+33.072%	1	31	+98.529%
2026-01-02	5.6000	5.6000	5.1100	5.1100	-28.028%	2	30	+164.188%
2025-11-26	7.1000	7.1000	7.1000	7.1000	+51.064%	10	24	+90.141%
2025-11-21	4.7000	4.7000	4.7000	4.7000	-6.000%	2	24	+187.234%
2025-11-14	5.0000	5.0000	5.0000	5.0000	+31.234%	3	26	+170.000%
2025-11-05	3.6000	3.8400	3.6000	3.8100	-13.014%	18	23	+254.331%
2025-10-20	4.3000	4.3800	4.3000	4.3800	+15.263%	3	20	+208.219%
2025-10-17	3.8000	3.8000	3.8000	3.8000	-7.767%	3	17	+255.263%
2025-10-16	4.1200	4.1200	4.1200	4.1200	+37.333%	4	14	+227.670%
2025-10-13	3.0700	3.0700	2.9300	3.0000	-10.180%	4	15	+350.000%
2025-10-09	3.3400	3.3400	3.3400	3.3400	+11.333%	1	11	+304.192%
2025-10-08	2.7000	3.1000	2.6000	3.0000	0.000%	10	0	+350.000%

.dark-mode .gHG5qk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gHG5qk{ color: #333333; background-color: white; border: 2px solid #333333; }XBI20270115C155XBI Jan 15 2027 155.00 Call (XBI270115C00155000)option OPRA

XBI20270115C155
XBI Jan 15 2027 155.00 Call (XBI270115C00155000)
option OPRA