Dark

XBI20270115C170
XBI Jan 15 2027 170.00 Call (XBI270115C00170000)
option OPRA

EOD

Oct 1, 2026

5.50-19.708%(-1.35)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.0000	6.0000	5.4500	5.5000	-19.708%	32	1,620	0.000%
2026-09-30	6.8500	6.8500	6.8500	6.8500	+11.382%	1	1,621	-19.708%
2026-09-29	5.8000	6.1500	5.8000	6.1500	0.000%	4	1,620	-10.569%
2026-09-28	6.2500	6.2500	6.1500	6.1500	+4.237%	4	1,618	-10.569%
2026-09-25	6.1100	6.1100	5.9000	5.9000	-6.498%	5	1,621	-6.780%
2026-09-24	6.3100	6.3100	6.3100	6.3100	+4.298%	1	1,618	-12.837%
2026-09-23	8.5000	8.5000	5.5500	6.0500	-26.220%	73	1,617	-9.091%
2026-09-22	8.2000	8.2000	8.2000	8.2000	+26.739%	1	1,611	-32.927%
2026-09-21	7.0000	7.0000	6.4000	6.4700	+6.066%	3	1,610	-14.992%
2026-09-18	6.5000	6.5000	6.0000	6.1000	-1.613%	15	1,611	-9.836%
2026-09-17	7.5000	7.5000	6.2000	6.2000	+17.647%	10	1,606	-11.290%
2026-09-16	5.5400	5.6100	5.2700	5.2700	+4.980%	16	1,607	+4.364%
2026-09-15	5.9300	5.9300	5.0000	5.0200	-21.193%	797	1,593	+9.562%
2026-09-14	6.3700	6.3700	6.3700	6.3700	-5.349%	1	799	-13.658%
2026-09-10	6.6500	6.9000	6.6500	6.7300	-18.226%	28	798	-18.276%
2026-09-09	8.4300	8.4300	8.2300	8.2300	-8.556%	2	773	-33.171%
2026-09-08	8.1700	9.0000	8.1700	9.0000	-8.163%	3	772	-38.889%
2026-09-04	9.8000	9.8000	9.8000	9.8000	-4.203%	1	770	-43.878%
2026-09-03	10.8500	10.8500	10.2300	10.2300	+6.674%	2	770	-46.237%
2026-08-31	9.8600	9.8600	9.3500	9.5900	-10.791%	13	771	-42.649%
2026-08-28	12.6500	12.6500	10.7000	10.7500	-20.074%	77	769	-48.837%
2026-08-27	13.4300	13.4500	13.4300	13.4500	-0.370%	2	802	-59.108%
2026-08-26	13.8300	13.8300	13.4200	13.5000	-7.471%	10	803	-59.259%
2026-08-25	14.3000	14.6500	14.0000	14.5900	+24.488%	8	800	-62.303%
2026-08-24	11.0000	11.7200	11.0000	11.7200	-9.428%	101	796	-53.072%
2026-08-21	12.8400	13.3200	12.8400	12.9400	+10.598%	118	696	-57.496%
2026-08-20	13.3000	13.3000	11.7000	11.7000	-22.156%	13	612	-52.991%
2026-08-19	13.0000	15.0300	12.8700	15.0300	+61.613%	59	608	-63.407%
2026-08-17	8.7500	9.4500	8.7500	9.3000	+2.198%	20	556	-40.860%
2026-08-13	9.9500	9.9500	9.1000	9.1000	-4.211%	51	549	-39.560%
2026-08-12	9.7300	9.7300	9.5000	9.5000	+2.151%	4	534	-42.105%
2026-08-11	9.8500	9.8500	9.3000	9.3000	0.000%	15	537	-40.860%
2026-08-07	9.0000	9.3000	9.0000	9.3000	+14.815%	11	531	-40.860%
2026-08-06	8.5000	8.5000	8.1000	8.1000	+8.434%	21	520	-32.099%
2026-08-05	7.9500	7.9500	7.4700	7.4700	+1.633%	12	504	-26.372%
2026-08-04	6.7100	7.3500	6.7100	7.3500	+31.250%	4	504	-25.170%
2026-08-03	5.6000	5.6000	5.6000	5.6000	-4.274%	30	507	-1.786%
2026-07-31	5.8500	5.8500	5.8500	5.8500	-7.874%	1	507	-5.983%
2026-07-30	6.2800	6.3500	6.2800	6.3500	+4.098%	7	507	-13.386%
2026-07-29	6.1000	6.1000	6.1000	6.1000	-4.688%	4	513	-9.836%
2026-07-28	6.4000	6.4000	6.4000	6.4000	-18.782%	3	513	-14.063%
2026-07-27	8.2100	8.3000	7.8800	7.8800	-6.966%	33	516	-30.203%
2026-07-23	8.2700	8.4700	8.2700	8.4700	-2.644%	2	506	-35.065%
2026-07-22	8.7000	8.7000	8.7000	8.7000	-1.136%	2	507	-36.782%
2026-07-16	8.8000	8.8000	8.8000	8.8000	-15.950%	2	506	-37.500%
2026-07-15	9.9200	10.4700	9.9200	10.4700	+5.438%	6	504	-47.469%
2026-07-14	9.9300	9.9300	9.9300	9.9300	-14.397%	3	502	-44.612%
2026-07-10	11.4000	12.1200	11.4000	11.6000	-25.161%	7	499	-52.586%
2026-07-09	15.5000	15.5000	15.5000	15.5000	+13.139%	13	499	-64.516%
2026-07-08	13.5000	13.7700	13.5000	13.7000	-7.620%	15	486	-59.854%
2026-07-07	13.2000	15.0000	13.1000	14.8300	+23.583%	23	490	-62.913%
2026-07-06	13.2000	13.6300	12.0000	12.0000	-7.692%	9	479	-54.167%
2026-07-02	10.9000	13.7000	10.9000	13.0000	+12.069%	44	492	-57.692%
2026-07-01	11.6000	11.6000	11.6000	11.6000	-7.200%	1	492	-52.586%
2026-06-30	13.0000	13.2500	12.5000	12.5000	+2.459%	14	493	-56.000%
2026-06-29	11.7000	12.2000	11.3400	12.2000	+9.910%	23	481	-54.918%
2026-06-26	9.8500	11.1000	9.8500	11.1000	+24.022%	30	495	-50.450%
2026-06-25	9.2500	10.3500	8.8500	8.9500	+2.052%	58	507	-38.547%
2026-06-24	7.9500	9.3000	7.9500	8.7700	+9.625%	53	518	-37.286%
2026-06-23	7.5000	8.0000	7.5000	8.0000	+24.031%	20	473	-31.250%
2026-06-22	5.2000	6.4500	5.2000	6.4500	+35.789%	5	458	-14.729%
2026-06-17	5.1500	5.1500	4.7500	4.7500	+26.667%	38	416	+15.789%
2026-06-15	3.8000	3.9000	3.7500	3.7500	-6.250%	4	416	+46.667%
2026-06-12	3.8900	4.0000	3.8900	4.0000	+42.857%	3	416	+37.500%
2026-06-02	2.8000	2.8000	2.8000	2.8000	-29.114%	26	416	+96.429%
2026-06-01	3.9500	3.9500	3.9500	3.9500	-13.187%	3	413	+39.241%
2026-05-29	4.5500	4.5500	4.5500	4.5500	+15.190%	2	413	+20.879%
2026-05-28	3.9000	4.3000	3.9000	3.9500	-7.059%	401	411	+39.241%
2026-05-27	4.2500	4.2500	4.2500	4.2500	+69.323%	2	40	+29.412%
2026-05-19	2.5000	2.5100	2.5000	2.5100	-21.563%	7	38	+119.124%
2026-05-18	3.2000	3.2000	3.2000	3.2000	+14.286%	1	38	+71.875%
2026-04-30	2.8000	2.8000	2.8000	2.8000	-2.439%	1	38	+96.429%
2026-04-29	3.0800	3.0800	2.8700	2.8700	-43.725%	4	39	+91.638%
2026-04-17	5.1000	5.1000	5.1000	5.1000	+36.000%	1	37	+7.843%
2026-04-13	4.5200	4.5200	3.7500	3.7500	+7.143%	4	37	+46.667%
2026-04-08	3.5000	3.5000	3.5000	3.5000	-4.632%	1	34	+57.143%
2026-03-31	3.4100	3.6700	3.4100	3.6700	+113.372%	2	34	+49.864%
2026-03-24	1.7000	2.2100	1.7000	1.7200	-42.667%	3	34	+219.767%
2026-03-13	3.0000	3.0000	3.0000	3.0000	+3.093%	2	35	+83.333%
2026-03-06	2.9100	2.9100	2.9100	2.9100	-21.774%	3	35	+89.003%
2026-03-02	3.7900	3.7900	3.7200	3.7200	-7.000%	2	35	+47.849%
2026-02-04	4.0000	4.0000	4.0000	4.0000	+6.667%	1	28	+37.500%
2026-01-30	3.7500	3.7500	3.7500	3.7500	-12.791%	1	28	+46.667%
2026-01-16	4.3000	4.3000	4.3000	4.3000	+2.381%	2	27	+27.907%
2026-01-14	4.2000	4.2000	4.2000	4.2000	+24.629%	2	27	+30.952%
2026-01-12	3.9000	3.9000	3.3000	3.3700	-22.529%	65	25	+63.205%
2026-01-09	4.3500	4.3500	4.3500	4.3500	+17.568%	2	42	+26.437%
2026-01-08	3.6200	3.7000	3.6200	3.7000	-14.943%	2	42	+48.649%
2026-01-07	3.9200	4.3500	3.9200	4.3500	+41.694%	8	40	+26.437%
2026-01-02	3.0700	3.0700	3.0700	3.0700	-16.802%	5	37	+79.153%
2025-12-15	3.6900	3.6900	3.6900	3.6900	-5.867%	1	37	+49.051%
2025-12-11	3.9200	3.9200	3.9200	3.9200	-12.889%	3	37	+40.306%
2025-12-04	4.5000	4.5000	4.5000	4.5000	+28.571%	25	34	+22.222%
2025-12-01	3.5000	3.5000	3.5000	3.5000	-16.667%	10	34	+57.143%
2025-11-26	4.2000	4.2000	4.2000	4.2000	+40.000%	5	19	+30.952%
2025-11-21	3.0000	3.0000	3.0000	3.0000	+0.671%	11	19	+83.333%
2025-11-20	2.9800	2.9800	2.9800	2.9800	0.000%	8	8	+84.564%

.dark-mode .GNmTQm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GNmTQm{ color: #333333; background-color: white; border: 2px solid #333333; }XBI20270115C170XBI Jan 15 2027 170.00 Call (XBI270115C00170000)option OPRA

XBI20270115C170
XBI Jan 15 2027 170.00 Call (XBI270115C00170000)
option OPRA