Dark

XBI20270115C180
XBI Jan 15 2027 180.00 Call (XBI270115C00180000)
option OPRA

EOD

Oct 1, 2026

3.67+6.377%(+0.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.6700	3.6700	3.6700	3.6700	+6.377%	2	2,963	0.000%
2026-09-29	3.2000	3.4500	3.2000	3.4500	+7.813%	7	2,961	+6.377%
2026-09-28	3.2000	3.2000	3.2000	3.2000	-8.571%	4	2,960	+14.688%
2026-09-25	3.4500	3.5000	3.4500	3.5000	+0.865%	16	2,956	+4.857%
2026-09-24	3.5800	3.5800	3.4700	3.4700	-2.254%	2	2,941	+5.764%
2026-09-23	4.2600	4.2600	3.2000	3.5500	-31.068%	15	2,941	+3.380%
2026-09-22	5.0000	5.1500	5.0000	5.1500	+21.176%	3	2,939	-28.738%
2026-09-21	3.9000	4.2500	3.8700	4.2500	+4.938%	13	2,939	-13.647%
2026-09-18	4.0500	4.0500	4.0500	4.0500	-5.814%	1	2,939	-9.383%
2026-09-17	4.3000	4.3000	4.3000	4.3000	+34.375%	3	2,938	-14.651%
2026-09-16	3.3500	3.3500	3.2000	3.2000	+9.589%	13	2,935	+14.688%
2026-09-15	2.9500	3.0100	2.8000	2.9200	-29.639%	77	2,935	+25.685%
2026-09-14	4.1500	4.1500	4.1500	4.1500	+6.410%	1	2,899	-11.566%
2026-09-10	3.9700	4.1000	3.9000	3.9000	-19.421%	555	3,116	-5.897%
2026-09-09	5.4000	5.4000	4.7000	4.8400	-16.981%	102	2,608	-24.174%
2026-09-08	5.5500	5.8600	5.5500	5.8300	-4.426%	4	2,608	-37.050%
2026-09-04	6.4000	6.4000	6.1000	6.1000	-6.154%	3	2,604	-39.836%
2026-09-03	6.6500	6.6500	6.5000	6.5000	-2.256%	2	2,604	-43.538%
2026-09-01	6.7500	6.7500	6.5500	6.6500	+7.258%	101	2,605	-44.812%
2026-08-31	6.1000	6.2000	6.1000	6.2000	-11.429%	4	2,605	-40.806%
2026-08-28	7.0000	7.0000	7.0000	7.0000	-27.761%	1	2,605	-47.571%
2026-08-27	9.4700	9.6900	9.0900	9.6900	+2.540%	203	2,806	-62.126%
2026-08-26	9.3000	9.4500	9.0800	9.4500	-5.500%	201	2,676	-61.164%
2026-08-25	10.0500	10.3500	10.0000	10.0000	+13.250%	27	2,487	-63.300%
2026-08-21	8.8200	8.8300	8.8200	8.8300	+10.790%	8	2,476	-58.437%
2026-08-20	9.2800	9.2800	7.9700	7.9700	-20.775%	5	2,485	-53.952%
2026-08-19	9.0000	10.6000	9.0000	10.0600	+69.076%	34	2,484	-63.519%
2026-08-18	6.2000	6.4000	5.9500	5.9500	-2.459%	170	2,472	-38.319%
2026-08-17	6.2700	6.2700	6.1000	6.1000	+15.094%	8	2,330	-39.836%
2026-08-14	5.3000	5.3000	5.3000	5.3000	-11.667%	1	2,329	-30.755%
2026-08-13	6.0000	6.0000	6.0000	6.0000	-5.808%	1	2,329	-38.833%
2026-08-11	6.3700	6.3700	6.3700	6.3700	+2.742%	1	2,328	-42.386%
2026-08-10	6.5100	6.6000	6.2000	6.2000	+8.772%	12	2,329	-40.806%
2026-08-06	5.7000	5.7000	5.7000	5.7000	-1.213%	1	2,318	-35.614%
2026-08-05	6.0000	6.0000	5.7700	5.7700	+20.208%	2	2,318	-36.395%
2026-08-04	4.8000	4.8000	4.8000	4.8000	+2.128%	3	2,317	-23.542%
2026-07-28	4.7500	4.8000	4.7000	4.7000	-13.919%	4	2,315	-21.915%
2026-07-27	5.6900	5.6900	5.4600	5.4600	+3.019%	2	2,317	-32.784%
2026-07-24	5.3000	5.3000	5.3000	5.3000	-5.694%	2	2,316	-30.755%
2026-07-23	5.6200	5.6200	5.6200	5.6200	-7.107%	1	2,316	-34.698%
2026-07-22	6.0300	6.0500	6.0300	6.0500	+2.542%	4	2,316	-39.339%
2026-07-21	5.3300	5.9000	5.3300	5.9000	-11.677%	41	2,358	-37.797%
2026-07-17	6.8000	6.9000	6.6800	6.6800	+19.286%	5	2,358	-45.060%
2026-07-16	5.6000	5.6000	5.6000	5.6000	-22.759%	1	2,356	-34.464%
2026-07-15	7.2500	7.2500	7.2500	7.2500	+2.113%	20	2,356	-49.379%
2026-07-14	7.1000	7.1000	7.1000	7.1000	-25.263%	60	2,405	-48.310%
2026-07-10	8.2500	9.5000	8.2500	9.5000	-14.645%	1,855	1,856	-61.368%
2026-07-09	11.7500	12.1500	10.8500	11.1300	+1.182%	43	2,362	-67.026%
2026-07-07	11.1500	11.2500	11.0000	11.0000	+23.318%	4	2,393	-66.636%
2026-07-02	9.4000	9.4300	8.9200	8.9200	+5.938%	11	2,401	-58.857%
2026-07-01	9.0200	9.0200	8.4200	8.4200	-12.200%	13	2,401	-56.413%
2026-06-30	9.5200	9.6500	9.5000	9.5900	+20.781%	45	2,392	-61.731%
2026-06-29	8.5000	9.0000	7.9400	7.9400	+11.831%	29	2,362	-53.778%
2026-06-26	7.8000	7.8000	6.9500	7.1000	+14.332%	45	2,350	-48.310%
2026-06-25	7.0500	7.6500	6.2100	6.2100	+10.893%	2,347	2,379	-40.902%
2026-06-24	6.0000	6.3000	5.6000	5.6000	+0.358%	12	617	-34.464%
2026-06-23	5.6000	5.6000	5.5700	5.5800	+15.052%	16	618	-34.229%
2026-06-22	4.8500	4.8500	4.8500	4.8500	+53.968%	5	602	-24.330%
2026-06-17	3.1300	3.1500	3.1300	3.1500	+28.049%	6	593	+16.508%
2026-06-16	2.4600	2.4600	2.4600	2.4600	-5.385%	1	593	+49.187%
2026-06-15	2.5600	2.6000	2.5600	2.6000	+3.586%	2	91	+41.154%
2026-06-12	2.5100	2.5100	2.5100	2.5100	+11.556%	500	91	+46.215%
2026-06-11	2.2500	2.2500	2.2500	2.2500	+18.421%	1	91	+63.111%
2026-06-05	1.9000	1.9000	1.9000	1.9000	-5.000%	5	90	+93.158%
2026-06-02	2.0000	2.0000	2.0000	2.0000	-24.528%	28	85	+83.500%
2026-06-01	2.6500	2.6500	2.6500	2.6500	-14.516%	3	85	+38.491%
2026-05-29	3.1000	3.1000	3.1000	3.1000	+5.085%	3	85	+18.387%
2026-05-28	2.5000	3.0500	2.5000	2.9500	+51.282%	18	85	+24.407%
2026-05-18	1.9500	1.9500	1.9500	1.9500	-27.239%	1	73	+88.205%
2026-05-13	2.6800	2.6800	2.6800	2.6800	+3.077%	1	73	+36.940%
2026-04-27	2.6000	2.6000	2.6000	2.6000	-3.346%	1	73	+41.154%
2026-04-13	2.6900	2.6900	2.6900	2.6900	+20.089%	1	72	+36.431%
2026-04-02	2.2400	2.2400	2.2400	2.2400	+40.000%	1	72	+63.839%
2026-03-25	1.6000	1.6000	1.6000	1.6000	-28.571%	1	72	+129.375%
2026-03-06	2.2400	2.2400	2.2400	2.2400	-2.183%	1	71	+63.839%
2026-03-05	2.5500	2.5500	2.0100	2.2900	-2.966%	30	71	+60.262%
2026-03-03	2.6100	2.6100	2.3600	2.3600	-15.412%	2	77	+55.508%
2026-02-26	2.9000	2.9100	2.7900	2.7900	-12.813%	30	77	+31.541%
2026-02-25	3.2000	3.2000	3.2000	3.2000	+30.612%	15	32	+14.688%
2026-02-20	2.4500	2.4500	2.4500	2.4500	+6.987%	1	32	+49.796%
2026-02-11	2.2900	2.2900	2.2900	2.2900	-16.117%	2	31	+60.262%
2026-02-06	2.7300	2.7300	2.7300	2.7300	-15.480%	2	31	+34.432%
2026-01-23	3.2300	3.2300	3.2300	3.2300	+15.771%	2	31	+13.622%
2026-01-21	2.7900	2.7900	2.7900	2.7900	-17.941%	2	31	+31.541%
2026-01-09	3.4000	3.4000	3.4000	3.4000	+30.769%	2	30	+7.941%
2026-01-08	2.8000	2.8700	2.6000	2.6000	+29.353%	29	28	+41.154%
2026-01-05	2.0200	2.0200	2.0100	2.0100	-21.790%	5	9	+82.587%
2025-12-29	2.5300	2.5700	2.5300	2.5700	+2.800%	3	9	+42.802%
2025-12-16	2.5000	2.5000	2.5000	2.5000	-20.635%	1	6	+46.800%
2025-12-08	3.1500	3.1500	3.1500	3.1500	0.000%	5	5	+16.508%

.dark-mode .cKYq0g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cKYq0g{ color: #333333; background-color: white; border: 2px solid #333333; }XBI20270115C180XBI Jan 15 2027 180.00 Call (XBI270115C00180000)option OPRA

XBI20270115C180
XBI Jan 15 2027 180.00 Call (XBI270115C00180000)
option OPRA