Dark

XBI20270115C165
XBI Jan 15 2027 165.00 Call (XBI270115C00165000)
option OPRA

EOD

Oct 1, 2026

7.35-17.693%(-1.58)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.6600	7.9200	7.2000	7.3500	-17.693%	29	4,558	0.000%
2026-09-30	8.0900	8.9300	8.0900	8.9300	+15.226%	9	4,559	-17.693%
2026-09-29	7.2100	7.8500	7.2000	7.7500	-1.274%	88	4,571	-5.161%
2026-09-28	6.4000	8.6000	6.4000	7.8500	+6.081%	39	4,571	-6.369%
2026-09-25	8.1000	8.1000	6.9000	7.4000	-8.867%	215	4,578	-0.676%
2026-09-24	7.0600	8.1200	6.9000	8.1200	+8.267%	11	4,584	-9.483%
2026-09-23	9.3900	9.5000	7.0000	7.5000	-27.954%	2,961	4,590	-2.000%
2026-09-22	10.5500	10.5500	10.1100	10.4100	+17.230%	6	1,807	-29.395%
2026-09-21	8.8800	8.8800	8.8800	8.8800	+8.957%	2	1,801	-17.230%
2026-09-18	8.1500	8.1500	8.1500	8.1500	-4.901%	2	1,799	-9.816%
2026-09-17	8.2500	9.4500	8.2500	8.5700	+17.397%	43	1,797	-14.236%
2026-09-16	7.3000	7.3000	7.3000	7.3000	+7.353%	10	1,785	+0.685%
2026-09-15	6.8000	6.9500	6.7000	6.8000	-15.946%	419	1,784	+8.088%
2026-09-11	8.0300	8.0900	8.0300	8.0900	-3.114%	21	1,755	-9.147%
2026-09-10	8.2800	8.3500	8.2800	8.3500	-16.583%	12	1,734	-11.976%
2026-09-09	10.5000	10.5000	10.0100	10.0100	-8.501%	16	1,734	-26.573%
2026-09-08	10.9400	10.9400	10.9400	10.9400	-13.175%	1	1,731	-32.815%
2026-09-03	12.6000	12.6000	12.6000	12.6000	-3.963%	2	1,730	-41.667%
2026-09-02	14.8900	14.8900	13.1200	13.1200	+15.595%	3	1,729	-43.979%
2026-09-01	12.1500	12.1500	11.3500	11.3500	-3.814%	14	1,730	-35.242%
2026-08-31	11.0500	11.8000	11.0500	11.8000	-8.243%	8	1,730	-37.712%
2026-08-28	14.6900	15.4000	12.8500	12.8600	-20.372%	22	1,724	-42.846%
2026-08-27	16.1300	16.1500	16.1300	16.1500	-0.309%	2	1,736	-54.489%
2026-08-26	16.3300	16.3300	16.0000	16.2000	-3.858%	6	1,735	-54.630%
2026-08-25	17.0000	17.0200	16.8500	16.8500	+28.137%	17	1,735	-56.380%
2026-08-24	13.4000	13.5100	13.0500	13.1500	-12.450%	6	1,735	-44.106%
2026-08-21	14.5500	16.2400	14.5500	15.0200	+10.522%	204	1,734	-51.065%
2026-08-20	15.1000	15.1000	13.4200	13.5900	-17.885%	8	1,783	-45.916%
2026-08-19	15.3600	16.5500	15.3600	16.5500	+43.913%	44	1,782	-55.589%
2026-08-18	11.5000	11.5000	11.5000	11.5000	+4.736%	1	1,781	-36.087%
2026-08-17	10.4200	10.9800	10.4200	10.9800	+0.734%	8	1,781	-33.060%
2026-08-13	10.5500	10.9000	10.5500	10.9000	-4.803%	21	1,780	-32.569%
2026-08-12	12.1500	12.1500	11.4500	11.4500	-0.435%	937	1,769	-35.808%
2026-08-11	13.4500	13.4500	11.5000	11.5000	+4.450%	14	1,789	-36.087%
2026-08-10	10.9500	11.0100	10.9500	11.0100	+63.839%	13	1,789	-33.243%
2026-08-03	6.7200	6.7200	6.7200	6.7200	-14.612%	1	1,789	+9.375%
2026-07-31	7.7100	7.8700	7.7100	7.8700	-9.540%	3	1,788	-6.607%
2026-07-30	8.4000	8.7000	8.4000	8.7000	+9.434%	8	1,788	-15.517%
2026-07-28	7.9000	7.9500	7.9000	7.9500	-20.181%	8	1,782	-7.547%
2026-07-23	9.9600	9.9600	9.9600	9.9600	+6.524%	1	1,774	-26.205%
2026-07-20	11.2000	11.2000	9.3500	9.3500	-13.426%	91	1,784	-21.390%
2026-07-17	10.8000	10.8000	10.8000	10.8000	-11.475%	1	1,812	-31.944%
2026-07-15	11.1800	12.2000	11.1800	12.2000	-0.408%	46	1,813	-39.754%
2026-07-14	12.4000	12.4000	12.2500	12.2500	+1.660%	18	1,809	-40.000%
2026-07-13	12.4000	12.4000	11.5500	12.0500	-13.309%	121	1,809	-39.004%
2026-07-10	14.6000	14.6000	13.0500	13.9000	-19.420%	8	1,826	-47.122%
2026-07-09	17.2500	17.2500	17.2500	17.2500	+6.481%	1	1,826	-57.391%
2026-07-08	17.0800	17.0800	15.6000	16.2000	-4.706%	28	1,826	-54.630%
2026-07-07	15.4000	17.0000	15.0000	17.0000	+10.318%	7	1,814	-56.765%
2026-07-06	15.1500	15.4100	15.1500	15.4100	+4.475%	3	1,813	-52.304%
2026-07-02	14.1500	14.7500	14.1500	14.7500	+13.374%	3	1,811	-50.169%
2026-07-01	14.1500	14.3000	12.7500	13.0100	-8.702%	14	1,811	-43.505%
2026-06-30	13.5500	14.2500	13.5500	14.2500	+3.636%	21	1,812	-48.421%
2026-06-29	13.0500	14.0500	12.7600	13.7500	+10.887%	312	1,812	-46.545%
2026-06-26	12.5100	12.9600	12.4000	12.4000	+16.981%	7	1,819	-40.726%
2026-06-25	10.0600	11.3000	10.0600	10.6000	+6.000%	148	1,813	-30.660%
2026-06-24	10.0000	10.0000	10.0000	10.0000	+11.982%	25	1,691	-26.500%
2026-06-23	9.0000	9.4500	8.9300	8.9300	+11.625%	32	1,666	-17.693%
2026-06-22	7.6000	8.2500	7.6000	8.0000	+43.113%	35	1,639	-8.125%
2026-06-17	5.4000	6.3500	5.4000	5.5900	+21.522%	1,609	179	+31.485%
2026-06-15	4.6000	4.6000	4.6000	4.6000	-4.167%	1	179	+59.783%
2026-06-12	4.8500	4.9000	4.8000	4.8000	-1.031%	4	179	+53.125%
2026-06-01	4.8500	4.8500	4.8500	4.8500	-10.185%	1	179	+51.546%
2026-05-29	5.3000	5.4000	5.3000	5.4000	+6.931%	3	178	+36.111%
2026-05-28	5.0500	5.0500	5.0500	5.0500	-0.980%	1	177	+45.545%
2026-05-27	5.1000	5.1000	5.1000	5.1000	+6.918%	2	176	+44.118%
2026-05-26	4.7700	4.7700	4.7700	4.7700	+8.409%	1	174	+54.088%
2026-05-21	4.4000	4.4000	4.4000	4.4000	+58.845%	1	175	+67.045%
2026-05-19	2.7700	2.7700	2.7700	2.7700	-19.242%	5	176	+165.343%
2026-05-18	3.4300	3.4300	3.4300	3.4300	-35.161%	2	175	+114.286%
2026-05-14	5.2900	5.2900	5.2900	5.2900	+2.718%	1	175	+38.941%
2026-05-11	5.1500	5.1500	5.1500	5.1500	+43.056%	1	175	+42.718%
2026-05-04	3.6000	3.6000	3.6000	3.6000	0.000%	10	217	+104.167%
2026-05-01	3.6200	4.1500	3.4700	3.6000	+2.273%	146	250	+104.167%
2026-04-30	3.5200	3.5200	3.5200	3.5200	-46.260%	1	250	+108.807%
2026-04-17	6.6000	6.6000	6.5500	6.5500	+23.585%	10	249	+12.214%
2026-04-16	5.3000	5.3000	5.3000	5.3000	-5.357%	4	249	+38.679%
2026-04-14	5.6000	5.6000	5.6000	5.6000	+27.273%	5	249	+31.250%
2026-04-08	4.3000	4.4500	4.3000	4.4000	+0.457%	51	254	+67.045%
2026-04-02	4.1000	4.3800	3.5000	4.3800	+65.909%	17	217	+67.808%
2026-03-30	2.6700	2.6700	2.6400	2.6400	-20.000%	10	217	+178.409%
2026-03-27	3.3000	3.3000	3.3000	3.3000	+4.430%	80	222	+122.727%
2026-03-20	3.1600	3.1600	3.1600	3.1600	-30.853%	7	222	+132.595%
2026-03-12	4.5700	4.5700	4.5700	4.5700	+5.057%	1	223	+60.832%
2026-03-04	4.5500	4.5500	4.3500	4.3500	+0.694%	7	223	+68.966%
2026-02-19	4.3200	4.3200	4.3200	4.3200	+16.757%	1	217	+70.139%
2026-02-17	3.5500	3.7000	3.5500	3.7000	-3.141%	2	217	+98.649%
2026-02-13	3.8700	3.8700	3.8200	3.8200	-14.922%	2	219	+92.408%
2026-02-06	4.4800	4.4900	4.4800	4.4900	-4.468%	3	219	+63.697%
2026-01-29	4.7000	4.7000	4.7000	4.7000	+8.046%	52	222	+56.383%
2026-01-12	4.2500	4.3500	4.2500	4.3500	+19.835%	20	181	+68.966%
2025-12-31	3.7000	3.8000	3.5200	3.6300	-14.988%	56	170	+102.479%
2025-12-29	4.2700	4.2700	4.2700	4.2700	+12.368%	3	170	+72.131%
2025-12-18	3.8000	3.8000	3.8000	3.8000	-25.490%	146	170	+93.421%
2025-12-08	5.1000	5.1000	5.1000	5.1000	+46.132%	1	24	+44.118%
2025-11-21	3.4900	3.4900	3.4900	3.4900	+1.453%	140	24	+110.602%
2025-11-19	3.3900	3.4400	3.3900	3.4400	-11.111%	2	143	+113.663%
2025-11-18	3.7500	3.8700	3.7500	3.8700	+24.437%	3	145	+89.922%
2025-11-13	3.2900	3.2900	3.1100	3.1100	+19.615%	8	143	+136.334%
2025-11-05	2.6100	2.7100	2.6000	2.6000	-26.761%	38	141	+182.692%
2025-10-29	3.4000	3.5500	3.4000	3.5500	0.000%	141	141	+107.042%

.dark-mode .Pkv0Hq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pkv0Hq{ color: #333333; background-color: white; border: 2px solid #333333; }XBI20270115C165XBI Jan 15 2027 165.00 Call (XBI270115C00165000)option OPRA

XBI20270115C165
XBI Jan 15 2027 165.00 Call (XBI270115C00165000)
option OPRA