Dark

XBI20270115C80
XBI Jan 15 2027 80.00 Call (XBI270115C00080000)
option OPRA

Inactive

Sep 22, 2026

82.86+6.394%(+4.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	82.8600	82.8600	82.8600	82.8600	+6.394%	1	347	0.000%
2026-08-17	77.8800	77.8800	77.8800	77.8800	+7.450%	1	347	+6.394%
2026-07-16	72.5100	72.5100	72.4800	72.4800	+43.043%	40	348	+14.321%
2026-06-09	50.6700	50.6700	50.6700	50.6700	+1.340%	2	388	+63.529%
2026-05-19	48.7500	50.0000	48.7500	50.0000	+12.587%	4	388	+65.720%
2026-03-27	44.4100	44.4100	44.4100	44.4100	-0.804%	1	389	+86.580%
2026-03-13	46.9500	46.9500	44.7700	44.7700	-7.212%	2	388	+85.079%
2026-03-09	49.0000	49.0000	48.2500	48.2500	+1.387%	2	388	+71.731%
2026-03-03	47.5900	47.5900	47.5900	47.5900	+5.638%	2	388	+74.112%
2026-02-11	45.0500	45.0500	45.0500	45.0500	-5.950%	1	396	+83.929%
2026-02-10	47.9000	47.9000	47.9000	47.9000	-0.622%	1	396	+72.985%
2026-02-09	48.2000	48.2000	48.2000	48.2000	+4.783%	1	397	+71.909%
2026-02-05	46.0000	46.0000	46.0000	46.0000	-3.300%	1	397	+80.130%
2026-02-04	48.6000	48.6000	47.5700	47.5700	-4.669%	15	397	+74.185%
2026-02-03	51.2000	51.6000	49.9000	49.9000	-1.090%	19	397	+66.052%
2026-02-02	50.4000	50.4500	50.4000	50.4500	+0.498%	2	393	+64.242%
2026-01-28	50.2000	50.2000	50.2000	50.2000	-1.953%	10	392	+65.060%
2026-01-27	52.0000	52.0000	51.2000	51.2000	-2.717%	20	402	+61.836%
2026-01-22	52.6300	52.6300	52.6300	52.6300	+8.515%	4	402	+57.439%
2026-01-14	48.5000	48.5000	48.5000	48.5000	+5.206%	2	402	+70.845%
2026-01-13	46.1000	46.1000	46.1000	46.1000	+7.459%	2	404	+79.740%
2026-01-05	42.9000	42.9000	42.9000	42.9000	-5.130%	1	405	+93.147%
2026-01-02	44.9000	45.2200	44.9000	45.2200	-0.287%	11	405	+83.238%
2025-12-31	45.3500	45.3500	45.3500	45.3500	-1.306%	1	405	+82.712%
2025-12-30	45.9500	45.9500	45.9500	45.9500	-1.879%	1	405	+80.326%
2025-12-29	46.8300	46.8300	46.8300	46.8300	-2.741%	8	405	+76.938%
2025-12-23	48.1500	48.1500	48.1500	48.1500	+7.960%	7	413	+72.087%
2025-12-19	44.6000	44.6000	44.6000	44.6000	-1.654%	10	420	+85.785%
2025-12-16	45.3500	45.3500	45.3500	45.3500	-3.326%	3	430	+82.712%
2025-12-15	46.9100	46.9100	46.9100	46.9100	+2.267%	1	430	+76.636%
2025-12-12	45.8700	45.8700	45.8700	45.8700	-0.283%	1	429	+80.641%
2025-12-11	46.0000	46.0000	46.0000	46.0000	-0.433%	25	429	+80.130%
2025-12-04	45.7300	46.4700	45.7300	46.2000	+0.851%	734	429	+79.351%
2025-11-26	45.8100	45.8100	45.8100	45.8100	+12.005%	5	116	+80.878%
2025-11-21	40.9000	40.9000	40.9000	40.9000	+3.413%	3	116	+102.592%
2025-11-17	39.5500	39.5500	39.5500	39.5500	+15.004%	3	119	+109.507%
2025-11-10	34.3900	34.3900	34.3900	34.3900	-0.463%	1	118	+140.942%
2025-11-06	34.2500	34.5500	34.2500	34.5500	-3.894%	10	118	+139.826%
2025-11-03	35.9500	35.9500	35.9500	35.9500	-3.619%	2	120	+130.487%
2025-10-30	37.3000	37.3000	37.3000	37.3000	+2.727%	2	120	+122.145%
2025-10-27	36.3100	36.3100	36.3100	36.3100	+7.490%	1	121	+128.202%
2025-10-24	33.7800	33.7800	33.7800	33.7800	+1.411%	2	121	+145.293%
2025-10-23	33.3100	33.3100	33.3100	33.3100	-5.931%	2	119	+148.754%
2025-10-20	35.4000	35.4100	35.3500	35.4100	+7.793%	3	122	+134.002%
2025-10-17	32.8500	32.8500	32.8500	32.8500	-7.854%	2	124	+152.237%
2025-10-16	35.6500	35.6500	35.6500	35.6500	+7.380%	5	126	+132.426%
2025-10-15	33.9100	33.9100	33.2000	33.2000	+5.397%	3	126	+149.578%
2025-10-13	31.5000	31.5000	31.5000	31.5000	+0.639%	5	127	+163.048%
2025-10-10	31.3000	31.3000	31.3000	31.3000	-2.096%	2	122	+164.728%
2025-10-08	31.9700	31.9700	31.9700	31.9700	+8.890%	1	124	+159.180%
2025-10-03	29.3600	29.3600	29.3600	29.3600	+4.857%	10	123	+182.221%
2025-10-01	28.0000	28.0000	28.0000	28.0000	+12.585%	1	113	+195.929%
2025-09-23	24.5400	24.8700	24.5400	24.8700	+11.675%	12	114	+233.172%
2025-09-17	22.2700	22.2700	22.2700	22.2700	+6.811%	3	126	+272.070%
2025-09-15	20.8500	20.8500	20.8500	20.8500	-8.190%	1	129	+297.410%
2025-09-11	22.5800	22.7100	22.5800	22.7100	+4.462%	13	130	+264.861%
2025-09-10	21.7400	21.7400	21.7400	21.7400	-0.046%	1	117	+281.141%
2025-09-09	21.7500	21.7500	21.7500	21.7500	+0.694%	1	117	+280.966%
2025-09-03	21.6000	21.6000	21.6000	21.6000	+5.109%	5	118	+283.611%
2025-09-02	20.5500	20.5500	20.5500	20.5500	+12.479%	2	123	+303.212%
2025-08-29	18.2700	18.2700	18.2700	18.2700	+0.495%	3	118	+353.530%
2025-08-26	18.3400	18.3400	18.1800	18.1800	+0.720%	2	118	+355.776%
2025-08-19	18.0500	18.0500	18.0500	18.0500	-2.485%	20	118	+359.058%
2025-08-13	18.5100	18.5100	18.5100	18.5100	+12.523%	1	138	+347.650%
2025-08-12	16.4500	16.4500	16.4500	16.4500	+2.174%	5	137	+403.708%
2025-08-08	16.0000	16.1000	16.0000	16.1000	+2.352%	2	132	+414.658%
2025-08-07	15.7300	15.7300	15.7300	15.7300	-9.857%	1	134	+426.764%
2025-08-04	17.4500	17.4500	17.4500	17.4500	+7.055%	1	135	+374.842%
2025-08-01	16.3000	16.3000	16.3000	16.3000	-1.807%	1	134	+408.344%
2025-07-30	16.6000	16.6000	16.6000	16.6000	-8.741%	1	133	+399.157%
2025-07-24	18.1900	18.1900	18.1900	18.1900	+2.134%	1	132	+355.525%
2025-07-21	17.8100	17.8100	17.8100	17.8100	-0.669%	1	133	+365.244%
2025-07-18	17.9300	17.9300	17.9300	17.9300	-7.482%	1	134	+362.131%
2025-07-17	19.3800	19.3800	19.3800	19.3800	+9.122%	1	135	+327.554%
2025-07-15	17.7600	17.7600	17.7600	17.7600	-5.179%	1	134	+366.554%
2025-07-14	18.7300	18.7300	18.7300	18.7300	+16.335%	5	133	+342.392%
2025-07-08	16.2000	16.2000	16.0500	16.1000	-0.862%	5	128	+414.658%
2025-07-03	16.2400	16.2400	16.2400	16.2400	+4.774%	1	128	+410.222%
2025-06-27	15.5000	15.5000	15.5000	15.5000	+1.974%	1	129	+434.581%
2025-06-25	15.2000	15.2000	15.2000	15.2000	-2.125%	1	128	+445.132%
2025-06-18	15.5300	15.5300	15.5300	15.5300	+1.437%	5	122	+433.548%
2025-06-17	15.3100	15.3100	15.3100	15.3100	-1.859%	1	123	+441.215%
2025-06-16	15.5000	15.6000	15.5000	15.6000	-9.091%	4	123	+431.154%
2025-06-11	17.1600	17.1600	17.1600	17.1600	+4.954%	1	122	+382.867%
2025-06-09	16.3500	16.3500	16.3500	16.3500	+5.484%	2	122	+406.789%
2025-06-04	15.5000	15.5000	15.5000	15.5000	+9.541%	10	130	+434.581%
2025-06-03	14.1500	14.1500	14.1500	14.1500	+9.266%	1	130	+485.583%
2025-05-30	12.9500	12.9500	12.9500	12.9500	-4.074%	6	131	+539.846%
2025-05-22	13.3500	13.5000	13.3500	13.5000	+0.074%	2	128	+513.778%
2025-05-20	13.7000	13.7000	13.4900	13.4900	+10.574%	2	128	+514.233%
2025-05-15	12.2000	12.2000	12.2000	12.2000	-2.400%	10	128	+579.180%
2025-05-13	12.5000	12.5000	12.5000	12.5000	-7.063%	20	118	+562.880%
2025-05-12	13.4500	13.4500	13.4500	13.4500	+0.373%	2	98	+516.059%
2025-05-08	13.8000	13.8000	13.4000	13.4000	+9.032%	3	100	+518.358%
2025-05-07	12.2900	12.2900	12.2900	12.2900	-3.304%	1	97	+574.207%
2025-05-06	12.9300	12.9300	12.7100	12.7100	-23.434%	2	96	+551.928%
2025-05-01	16.5800	16.6000	16.5800	16.6000	+8.355%	12	96	+399.157%
2025-04-30	15.3200	15.3200	15.3200	15.3200	+21.877%	10	108	+440.862%
2025-04-22	12.9500	12.9500	12.5700	12.5700	+54.233%	2	118	+559.189%
2025-04-09	8.4400	9.1900	8.1500	8.1500	-25.503%	18	116	+916.687%
2025-04-04	10.4000	11.2000	10.4000	10.9400	-15.846%	22	100	+657.404%
2025-04-03	13.0000	13.0000	13.0000	13.0000	0.000%	5	91	+537.385%
2025-04-01	14.0000	14.0000	13.0000	13.0000	-10.653%	21	86	+537.385%
2025-03-31	14.5500	14.5500	14.5500	14.5500	-13.393%	2	85	+469.485%
2025-03-28	16.8000	16.8000	16.8000	16.8000	-6.198%	8	83	+393.214%
2025-03-21	17.9100	17.9100	17.9100	17.9100	+1.761%	2	79	+362.647%
2025-03-11	17.6000	17.6000	17.6000	17.6000	-5.882%	1	80	+370.795%
2025-03-10	18.7000	18.7000	18.7000	18.7000	-3.856%	1	79	+343.102%
2025-02-28	19.4500	19.4500	19.4500	19.4500	-3.713%	2	80	+326.015%
2025-02-25	20.2000	20.2000	20.2000	20.2000	-11.092%	1	78	+310.198%
2025-02-24	22.7200	22.7200	22.7200	22.7200	+5.429%	10	78	+264.701%
2025-02-13	21.5500	21.5500	21.5500	21.5500	-3.966%	1	87	+284.501%
2025-02-10	22.4100	22.4400	22.2000	22.4400	-2.180%	56	87	+269.251%
2025-02-03	22.9400	22.9400	22.9400	22.9400	-6.786%	1	36	+261.203%
2025-01-27	24.6100	24.6100	24.6100	24.6100	+19.815%	1	36	+236.692%
2025-01-17	20.6000	20.6000	20.5400	20.5400	-1.722%	20	25	+303.408%
2025-01-15	20.9000	20.9000	20.9000	20.9000	-3.687%	1	25	+296.459%
2024-12-30	21.7000	21.7000	21.7000	21.7000	-25.863%	1	24	+281.843%
2024-12-04	29.0500	29.2700	29.0500	29.2700	+15.010%	2	23	+183.088%
2024-11-20	25.4500	25.4500	25.4500	25.4500	+5.602%	10	24	+225.580%
2024-11-19	24.1000	24.1000	24.1000	24.1000	-23.248%	2	14	+243.817%
2024-11-13	31.4000	31.4000	31.4000	31.4000	+11.744%	10	12	+163.885%
2024-10-25	28.1000	28.1000	28.1000	28.1000	+0.537%	2	2	+194.875%
2024-09-25	27.9500	27.9500	27.9500	27.9500	-3.720%	1	2	+196.458%
2024-09-24	29.0300	29.0300	29.0300	29.0300	0.000%	1	1	+185.429%

.dark-mode .WtkG5f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WtkG5f{ color: #333333; background-color: white; border: 2px solid #333333; }XBI20270115C80XBI Jan 15 2027 80.00 Call (XBI270115C00080000)option OPRA

XBI20270115C80
XBI Jan 15 2027 80.00 Call (XBI270115C00080000)
option OPRA