Dark

XBI20270115C160
XBI Jan 15 2027 160.00 Call (XBI270115C00160000)
option OPRA

EOD

Oct 1, 2026

8.70-20.183%(-2.20)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.0000	10.3000	8.7000	8.7000	-20.183%	23	3,520	0.000%
2026-09-30	10.1500	11.3500	10.0000	10.9000	+7.921%	81	3,515	-20.183%
2026-09-29	9.9000	10.2500	9.5500	10.1000	-2.227%	366	3,557	-13.861%
2026-09-28	8.5000	10.4000	8.5000	10.3300	+9.312%	141	3,260	-15.779%
2026-09-25	9.9500	9.9500	9.1000	9.4500	+3.960%	367	3,247	-7.937%
2026-09-24	9.2000	9.4000	8.7200	9.0900	-7.622%	59	3,380	-4.290%
2026-09-23	11.1000	11.1000	8.7500	9.8400	-24.308%	103	3,383	-11.585%
2026-09-22	11.4900	13.3000	11.4900	13.0000	+17.435%	406	3,360	-33.077%
2026-09-21	10.2400	11.4500	10.2000	11.0700	+12.959%	371	3,150	-21.409%
2026-09-18	10.2800	10.6500	9.5900	9.8000	-9.175%	2,173	3,280	-11.224%
2026-09-17	11.2200	11.8200	10.7900	10.7900	+17.923%	16	1,182	-19.370%
2026-09-16	9.1500	9.1500	9.1500	9.1500	+4.931%	5	1,176	-4.918%
2026-09-15	8.6000	8.7200	8.6000	8.7200	-17.736%	5	1,171	-0.229%
2026-09-14	10.3500	10.6000	10.1500	10.6000	+3.415%	5	1,170	-17.925%
2026-09-11	10.2500	10.2500	10.2500	10.2500	-4.384%	2	1,165	-15.122%
2026-09-10	10.7800	10.7800	10.7200	10.7200	-11.697%	6	1,163	-18.843%
2026-09-09	13.0200	13.0200	12.1000	12.1400	-15.105%	13	1,162	-28.336%
2026-09-08	13.9100	14.3000	13.9100	14.3000	-2.787%	12	1,158	-39.161%
2026-09-04	14.7100	14.7100	14.7100	14.7100	-3.224%	1	1,145	-40.857%
2026-09-03	15.2000	15.2000	15.2000	15.2000	-4.523%	1	1,145	-42.763%
2026-09-02	15.1200	16.2000	15.1200	15.9200	+12.908%	3	1,145	-45.352%
2026-08-31	14.2400	14.2400	13.6000	14.1000	-8.023%	9	1,147	-38.298%
2026-08-28	16.0100	16.1400	14.7000	15.3300	-17.447%	23	1,143	-43.249%
2026-08-27	18.5600	19.8500	18.5600	18.5700	+3.167%	6	1,141	-53.150%
2026-08-26	18.0000	18.0000	18.0000	18.0000	-10.448%	2	1,145	-51.667%
2026-08-25	19.3400	20.1000	19.3400	20.1000	+29.094%	5	1,143	-56.716%
2026-08-24	15.8400	15.8400	15.5700	15.5700	-11.231%	3	1,147	-44.123%
2026-08-21	16.6900	17.7300	16.6900	17.5400	+6.951%	12	1,148	-50.399%
2026-08-20	17.0000	17.2300	15.8000	16.4000	-16.836%	147	1,157	-46.951%
2026-08-19	18.0200	20.0100	18.0000	19.7200	+40.656%	20	1,064	-55.882%
2026-08-18	14.0200	14.0200	14.0200	14.0200	+2.485%	3	1,064	-37.946%
2026-08-17	13.5000	13.6900	13.5000	13.6800	+6.792%	55	1,061	-36.404%
2026-08-13	13.0000	13.0500	12.8100	12.8100	-4.045%	17	1,060	-32.084%
2026-08-10	13.4500	13.8000	13.2600	13.3500	+7.835%	25	1,052	-34.831%
2026-08-06	12.3800	12.3800	12.3800	12.3800	+12.545%	1	1,038	-29.725%
2026-08-04	11.0500	11.0500	11.0000	11.0000	+32.371%	4	1,038	-20.909%
2026-08-03	8.2500	8.3100	8.2500	8.3100	-7.667%	2	1,034	+4.693%
2026-07-31	9.3000	9.3000	8.7500	9.0000	-16.279%	314	1,035	-3.333%
2026-07-30	9.8000	10.7500	9.7000	10.7500	+16.216%	217	1,239	-19.070%
2026-07-29	10.4000	10.4000	9.2500	9.2500	-5.128%	2	1,061	-5.946%
2026-07-28	9.5000	9.7500	9.5000	9.7500	-19.951%	16	1,060	-10.769%
2026-07-27	12.1800	12.1800	12.1800	12.1800	-0.409%	1	1,060	-28.571%
2026-07-22	12.3000	12.3000	12.2300	12.2300	+1.242%	2	1,060	-28.863%
2026-07-21	12.0800	12.0800	12.0800	12.0800	-12.843%	1	1,061	-27.980%
2026-07-20	13.8600	13.8600	13.8600	13.8600	+23.200%	20	1,061	-37.229%
2026-07-16	11.3000	11.4000	11.2000	11.2500	-19.643%	226	1,041	-22.667%
2026-07-15	14.0000	14.0000	14.0000	14.0000	-1.060%	2	992	-37.857%
2026-07-14	14.1500	14.1500	14.1500	14.1500	+4.815%	1	993	-38.516%
2026-07-13	13.8700	13.8700	13.5000	13.5000	-14.286%	41	993	-35.556%
2026-07-10	15.7500	15.7500	15.7500	15.7500	-19.561%	1	992	-44.762%
2026-07-09	19.8000	19.8000	19.5800	19.5800	+5.781%	2	991	-55.567%
2026-07-08	18.3900	18.5100	18.3900	18.5100	-2.784%	41	990	-52.998%
2026-07-07	17.7500	19.0400	17.0000	19.0400	+6.369%	103	968	-54.307%
2026-07-06	17.7500	17.9000	17.7500	17.9000	+2.286%	2	968	-51.397%
2026-07-02	16.0000	17.5000	16.0000	17.5000	+15.817%	3	969	-50.286%
2026-07-01	16.2000	16.4500	15.1100	15.1100	-10.326%	16	969	-42.422%
2026-06-30	16.6000	17.2600	16.1600	16.8500	+6.646%	13	968	-48.368%
2026-06-29	15.7800	16.1000	15.0000	15.8000	+6.757%	67	961	-44.937%
2026-06-26	12.4200	15.0500	12.4200	14.8000	+13.584%	230	934	-41.216%
2026-06-25	13.0000	13.0300	13.0000	13.0300	+7.508%	2	867	-33.231%
2026-06-24	11.7900	12.5000	11.7900	12.1200	+8.214%	6	865	-28.218%
2026-06-23	9.9900	11.2000	9.9900	11.2000	+23.077%	11	859	-22.321%
2026-06-22	8.6400	9.2900	8.6400	9.1000	+24.658%	134	856	-4.396%
2026-06-18	7.8200	7.8400	7.0000	7.3000	+3.841%	7	723	+19.178%
2026-06-17	7.8100	7.8100	7.0300	7.0300	+23.333%	9	723	+23.755%
2026-06-15	5.7000	5.7000	5.7000	5.7000	-2.564%	1	723	+52.632%
2026-06-12	5.8500	5.8500	5.8500	5.8500	-4.098%	1	723	+48.718%
2026-05-29	6.1000	6.1000	6.1000	6.1000	-0.813%	2	723	+42.623%
2026-05-27	5.8500	6.1500	5.8500	6.1500	+8.850%	10	723	+41.463%
2026-05-26	5.7000	5.7000	5.6000	5.6500	+7.414%	353	724	+53.982%
2026-05-22	5.2600	5.2600	5.2600	5.2600	-12.333%	1	384	+65.399%
2026-05-13	6.0000	6.0000	6.0000	6.0000	-0.826%	20	384	+45.000%
2026-05-11	5.9300	6.1000	5.9000	6.0500	+12.037%	59	384	+43.802%
2026-05-08	5.4000	5.4000	5.4000	5.4000	+16.379%	2	312	+61.111%
2026-04-29	4.6400	4.6400	4.6400	4.6400	-30.226%	1	310	+87.500%
2026-04-21	7.1000	7.1000	6.6500	6.6500	-13.072%	2	311	+30.827%
2026-04-17	7.6500	7.6500	7.6500	7.6500	+11.679%	7	311	+13.725%
2026-04-14	6.8500	6.8500	6.8500	6.8500	+37.000%	1	311	+27.007%
2026-04-09	5.0000	5.0000	5.0000	5.0000	-9.091%	1	310	+74.000%
2026-04-08	5.4500	5.5000	5.4000	5.5000	+42.857%	48	309	+58.182%
2026-03-27	4.3000	4.3000	3.8500	3.8500	-0.517%	99	271	+125.974%
2026-03-23	4.0600	4.0600	3.8700	3.8700	-26.004%	2	195	+124.806%
2026-03-12	5.2300	5.2300	5.2300	5.2300	-19.414%	1	195	+66.348%
2026-02-25	6.4900	6.4900	6.4900	6.4900	-0.916%	1	195	+34.052%
2026-02-24	6.5500	6.5500	6.5500	6.5500	+36.458%	1	195	+32.824%
2026-02-19	4.8000	4.8000	4.8000	4.8000	+2.128%	2	195	+81.250%
2026-02-17	4.7600	4.7600	4.7000	4.7000	-4.665%	2	195	+85.106%
2026-02-11	4.9300	4.9300	4.9300	4.9300	-6.274%	4	195	+76.471%
2026-02-06	5.2600	5.2600	5.2600	5.2600	-11.298%	1	195	+65.399%
2026-01-29	5.9300	5.9300	5.9300	5.9300	-17.639%	5	196	+46.712%
2026-01-22	6.9000	7.2000	6.8500	7.2000	+26.316%	90	196	+20.833%
2026-01-14	5.9500	5.9500	5.7000	5.7000	-6.557%	4	108	+52.632%
2026-01-09	6.1000	6.1000	6.1000	6.1000	+21.756%	2	105	+42.623%
2026-01-08	5.2500	5.2500	4.9900	5.0100	+17.882%	9	104	+73.653%
2026-01-06	4.3000	4.3000	4.2500	4.2500	-2.299%	12	103	+104.706%
2025-12-31	4.2000	4.3600	4.2000	4.3500	-9.375%	42	104	+100.000%
2025-12-30	4.5400	4.8000	4.5400	4.8000	-6.067%	14	104	+81.250%
2025-12-29	5.1100	5.1100	5.1100	5.1100	-10.035%	1	104	+70.254%
2025-12-24	5.6800	5.6800	5.6800	5.6800	-2.906%	1	102	+53.169%
2025-12-22	5.8000	5.8500	5.8000	5.8500	+7.339%	2	102	+48.718%
2025-12-12	5.4500	5.5000	5.4500	5.4500	-6.838%	100	103	+59.633%
2025-12-05	5.8500	5.8500	5.8500	5.8500	+10.377%	2	3	+48.718%
2025-11-26	5.3000	5.3000	5.3000	5.3000	+17.257%	1	1	+64.151%
2025-11-18	4.5200	4.5200	4.5200	4.5200	0.000%	1	1	+92.478%

.dark-mode .n6zq1c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n6zq1c{ color: #333333; background-color: white; border: 2px solid #333333; }XBI20270115C160XBI Jan 15 2027 160.00 Call (XBI270115C00160000)option OPRA

XBI20270115C160
XBI Jan 15 2027 160.00 Call (XBI270115C00160000)
option OPRA