Dark

XBI20270115C175
XBI Jan 15 2027 175.00 Call (XBI270115C00175000)
option OPRA

EOD

Oct 1, 2026

4.77-11.667%(-0.63)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.5000	4.7700	4.5000	4.7700	-11.667%	22	4,864	0.000%
2026-09-30	5.0000	5.8000	5.0000	5.4000	+16.129%	5	4,882	-11.667%
2026-09-29	4.3200	4.6500	4.3000	4.6500	-7.371%	9	4,882	+2.581%
2026-09-24	4.3000	5.0200	4.3000	5.0200	+18.118%	9	4,882	-4.980%
2026-09-23	5.9000	5.9000	4.2500	4.2500	-32.965%	1,089	4,882	+12.235%
2026-09-22	6.3700	6.6600	6.3400	6.3400	+18.063%	6	4,501	-24.763%
2026-09-21	5.2600	5.5500	5.0000	5.3700	+13.053%	22	4,497	-11.173%
2026-09-18	4.9000	5.1500	4.7500	4.7500	-11.874%	535	4,491	+0.421%
2026-09-17	5.9000	6.0000	5.1800	5.3900	+23.624%	611	4,038	-11.503%
2026-09-16	4.4000	4.4000	4.3100	4.3600	+8.458%	4	3,564	+9.404%
2026-09-15	4.0000	4.1000	3.7300	4.0200	-26.909%	950	3,564	+18.657%
2026-09-14	5.5000	5.5000	5.5000	5.5000	+7.843%	1	2,918	-13.273%
2026-09-10	5.3000	5.3000	5.0000	5.1000	-34.615%	514	2,917	-6.471%
2026-09-08	7.5000	7.8000	7.5000	7.8000	-16.129%	8	2,410	-38.846%
2026-09-03	9.3000	9.3000	9.3000	9.3000	+6.651%	1	2,411	-48.710%
2026-09-02	8.8000	8.8000	8.1600	8.7200	+7.654%	15	2,410	-45.298%
2026-09-01	8.3500	8.3500	8.0000	8.1000	-5.374%	4	2,414	-41.111%
2026-08-28	10.2000	10.2000	8.5000	8.5600	-27.458%	17	2,418	-44.276%
2026-08-27	11.6700	11.8000	11.6700	11.8000	+7.370%	4	2,412	-59.576%
2026-08-26	11.0000	11.0000	10.7000	10.9900	-10.139%	8	2,409	-56.597%
2026-08-25	11.0000	12.4000	11.0000	12.2300	+26.736%	262	2,409	-60.998%
2026-08-24	9.3000	9.7400	8.1200	9.6500	-7.212%	206	2,233	-50.570%
2026-08-21	11.3600	11.3600	10.4000	10.4000	+7.216%	7	2,078	-54.135%
2026-08-20	10.7700	10.7700	9.7000	9.7000	-13.004%	12	2,074	-50.825%
2026-08-19	10.7800	11.1500	10.7800	11.1500	+48.667%	3	2,073	-57.220%
2026-08-18	7.1000	7.5000	7.1000	7.5000	+21.951%	15	2,073	-36.400%
2026-08-14	6.1500	6.1500	6.1500	6.1500	-15.869%	1	2,083	-22.439%
2026-08-13	7.5000	7.5000	7.3100	7.3100	-10.854%	23	2,084	-34.747%
2026-08-12	8.4000	8.4000	8.2000	8.2000	+2.244%	2	2,086	-41.829%
2026-08-10	8.0000	8.0300	8.0000	8.0200	+2.821%	13	2,084	-40.524%
2026-08-07	7.4500	7.8000	7.4500	7.8000	+21.875%	94	2,082	-38.846%
2026-08-05	7.0000	7.0000	6.4000	6.4000	+4.918%	29	2,148	-25.469%
2026-08-04	5.9000	6.1000	5.9000	6.1000	+22.000%	30	2,182	-21.803%
2026-08-03	5.0000	5.0000	5.0000	5.0000	0.000%	1	2,182	-4.600%
2026-07-31	4.8000	5.0000	4.7500	5.0000	-18.033%	301	2,181	-4.600%
2026-07-30	6.1000	6.1000	6.1000	6.1000	+6.457%	1	2,002	-21.803%
2026-07-28	5.7300	5.7300	5.7300	5.7300	-13.964%	2	2,002	-16.754%
2026-07-27	6.1000	6.6600	6.1000	6.6600	-5.263%	30	2,000	-28.378%
2026-07-24	7.0300	7.0300	7.0300	7.0300	+1.590%	1	2,030	-32.148%
2026-07-23	6.7500	6.9200	6.7500	6.9200	+1.765%	2	2,032	-31.069%
2026-07-20	7.8400	7.8400	6.8000	6.8000	-20.000%	6	2,032	-29.853%
2026-07-15	8.6000	8.8500	8.5000	8.5000	-3.955%	14	2,033	-43.882%
2026-07-13	8.8500	8.8500	8.8500	8.8500	-31.923%	1	2,033	-46.102%
2026-07-09	12.8800	13.0000	12.6700	13.0000	+9.336%	60	2,032	-63.308%
2026-07-08	12.5500	12.5500	11.8900	11.8900	-3.490%	35	1,983	-59.882%
2026-07-07	11.3500	12.3200	11.3500	12.3200	+7.881%	3	2,006	-61.282%
2026-07-06	11.4300	11.4300	10.3500	11.4200	+7.736%	4	2,005	-58.231%
2026-07-02	10.6000	10.6000	10.6000	10.6000	-0.469%	1	2,002	-55.000%
2026-06-30	10.9300	11.1300	10.6500	10.6500	-1.662%	754	2,002	-55.211%
2026-06-29	9.6500	10.8300	9.5100	10.8300	+22.373%	7	1,249	-55.956%
2026-06-26	8.9000	8.9000	8.7500	8.8500	0.000%	28	1,247	-46.102%
2026-06-25	7.9000	8.8500	7.9000	8.8500	+32.883%	517	1,221	-46.102%
2026-06-24	7.4500	7.4500	6.6600	6.6600	+9.180%	7	720	-28.378%
2026-06-23	5.4100	6.7500	5.4100	6.1000	+9.123%	166	714	-21.803%
2026-06-22	4.7100	5.8100	4.7100	5.5900	+45.195%	50	607	-14.669%
2026-06-17	4.3000	4.3000	3.8500	3.8500	+32.759%	16	566	+23.896%
2026-06-15	3.0500	3.0500	2.9000	2.9000	-10.769%	4	566	+64.483%
2026-06-12	3.1000	3.2500	3.1000	3.2500	+10.169%	2	566	+46.769%
2026-06-11	2.9500	2.9500	2.9500	2.9500	+18.000%	1	566	+61.695%
2026-06-09	2.3900	2.5000	2.3900	2.5000	0.000%	4	569	+90.800%
2026-06-05	3.1100	3.1100	2.5000	2.5000	-21.630%	153	571	+90.800%
2026-06-04	3.1900	3.1900	3.1900	3.1900	+42.411%	3	621	+49.530%
2026-06-02	2.3100	2.4900	2.2400	2.2400	-30.000%	14	624	+112.946%
2026-06-01	3.0700	3.2000	3.0700	3.2000	-14.667%	9	613	+49.063%
2026-05-29	3.7500	3.7500	3.7500	3.7500	+15.385%	4	604	+27.200%
2026-05-28	3.3500	3.6500	3.2500	3.2500	-7.143%	156	600	+46.769%
2026-05-27	3.1900	3.5000	3.1900	3.5000	+9.375%	4	491	+36.286%
2026-05-26	3.0000	3.2000	3.0000	3.2000	+19.850%	11	487	+49.063%
2026-05-20	2.4000	2.6700	2.4000	2.6700	+36.224%	16	476	+78.652%
2026-05-19	2.0400	2.3400	1.9600	1.9600	-39.692%	25	460	+143.367%
2026-05-13	3.5000	3.5000	3.2500	3.2500	+5.863%	55	460	+46.769%
2026-05-07	3.0700	3.0700	3.0700	3.0700	-9.706%	1	454	+55.375%
2026-05-06	3.4000	3.4000	3.4000	3.4000	+24.088%	1	455	+40.294%
2026-05-04	2.4400	2.8000	2.4400	2.7400	-6.803%	3	455	+74.088%
2026-04-28	2.9400	2.9400	2.9400	2.9400	-8.978%	2	453	+62.245%
2026-04-24	3.2300	3.2300	3.2300	3.2300	-29.011%	3	453	+47.678%
2026-04-17	4.5000	4.5500	4.4500	4.5500	+18.182%	105	450	+4.835%
2026-04-15	3.8500	3.8500	3.8500	3.8500	-3.266%	1	351	+23.896%
2026-04-14	3.7000	4.0000	3.7000	3.9800	+89.524%	214	351	+19.849%
2026-03-25	2.1000	2.1000	2.1000	2.1000	+12.903%	1	253	+127.143%
2026-03-23	1.8600	1.8600	1.8600	1.8600	-43.636%	1	254	+156.452%
2026-03-02	3.3000	3.3000	3.3000	3.3000	-17.500%	100	255	+44.545%
2026-02-25	3.8100	4.0000	3.7000	4.0000	+1.266%	7	253	+19.250%
2026-02-24	3.9500	3.9500	3.9500	3.9500	+31.667%	1	253	+20.759%
2026-02-23	3.0000	3.0000	3.0000	3.0000	0.000%	1	252	+59.000%
2026-02-20	2.7000	3.0000	2.7000	3.0000	+38.889%	3	252	+59.000%
2026-02-13	2.1600	2.1600	2.1600	2.1600	-37.391%	100	250	+120.833%
2026-01-26	3.4500	3.4500	3.4500	3.4500	+7.813%	200	250	+38.261%
2026-01-21	3.2900	3.2900	3.2000	3.2000	+25.000%	2	105	+49.063%
2025-12-31	2.5100	2.5600	2.5100	2.5600	-31.551%	2	107	+86.328%
2025-12-05	3.7200	3.7400	3.7200	3.7400	-8.780%	2	107	+27.540%
2025-12-01	4.1000	4.1000	4.1000	4.1000	+28.125%	2	106	+16.341%
2025-11-26	3.4200	3.5000	3.2000	3.2000	0.000%	106	0	+49.063%

.dark-mode .YbRhM6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YbRhM6{ color: #333333; background-color: white; border: 2px solid #333333; }XBI20270115C175XBI Jan 15 2027 175.00 Call (XBI270115C00175000)option OPRA

XBI20270115C175
XBI Jan 15 2027 175.00 Call (XBI270115C00175000)
option OPRA