Dark

XBI20270115C90
XBI Jan 15 2027 90.00 Call (XBI270115C00090000)
option OPRA

Inactive

Aug 18, 2026

70.80+5.672%(+3.80)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	70.0300	70.8000	70.0300	70.8000	+5.672%	13	270	0.000%
2026-06-26	67.0000	67.0000	67.0000	67.0000	+48.889%	2	282	+5.672%
2026-06-09	44.3000	45.0000	44.3000	45.0000	+4.408%	2	283	+57.333%
2026-06-05	45.3500	45.3500	43.1000	43.1000	-7.272%	2	284	+64.269%
2026-06-04	46.4800	46.4800	46.4800	46.4800	+11.490%	1	284	+52.324%
2026-06-02	41.6900	41.6900	41.6900	41.6900	-12.232%	4	285	+69.825%
2026-05-27	47.2500	47.5000	47.2500	47.5000	+2.151%	5	285	+49.053%
2026-05-22	46.2500	46.5000	46.2500	46.5000	-2.923%	5	287	+52.258%
2026-05-14	47.9000	47.9000	47.9000	47.9000	+1.055%	1	282	+47.808%
2026-04-23	47.4000	47.4000	47.4000	47.4000	-3.659%	1	282	+49.367%
2026-04-14	49.2000	49.2000	49.2000	49.2000	+7.777%	1	282	+43.902%
2026-04-09	45.6500	45.6500	45.6500	45.6500	+3.562%	1	282	+55.093%
2026-04-01	44.0800	44.0800	44.0800	44.0800	+26.558%	5	281	+60.617%
2026-03-20	35.4000	35.4000	34.8300	34.8300	+2.592%	2	281	+103.273%
2026-03-19	33.9500	33.9500	33.9500	33.9500	-15.125%	1	281	+108.542%
2026-02-18	40.0000	40.0000	40.0000	40.0000	+6.383%	2	281	+77.000%
2026-02-17	37.6000	37.6000	37.6000	37.6000	-1.312%	10	283	+88.298%
2026-02-13	38.1000	38.1000	38.1000	38.1000	+1.872%	10	303	+85.827%
2026-02-11	37.4000	37.4000	37.4000	37.4000	-5.722%	3	303	+89.305%
2026-02-09	39.6700	39.6700	39.6700	39.6700	+6.155%	1	303	+78.472%
2026-02-05	37.3700	37.3700	37.3700	37.3700	-10.362%	1	303	+89.457%
2026-02-02	41.6900	41.6900	41.6900	41.6900	-1.372%	1	304	+69.825%
2026-01-26	42.2700	42.2700	42.2700	42.2700	-5.224%	3	308	+67.495%
2026-01-22	44.6000	44.6000	44.6000	44.6000	+9.717%	1	311	+58.744%
2026-01-21	40.6500	40.6500	40.6500	40.6500	+5.175%	6	312	+74.170%
2026-01-13	38.6500	38.6500	38.6500	38.6500	+2.493%	2	312	+83.182%
2026-01-12	37.7100	37.7100	37.7100	37.7100	-5.937%	1	312	+87.749%
2026-01-07	40.0900	40.0900	40.0900	40.0900	+17.497%	1	312	+76.603%
2026-01-05	34.1200	34.1200	34.1200	34.1200	-6.006%	2	309	+107.503%
2026-01-02	36.8000	36.8000	36.3000	36.3000	-5.714%	6	309	+95.041%
2025-12-19	38.3000	38.5000	38.3000	38.5000	+0.891%	2	305	+83.896%
2025-12-15	38.1600	38.1600	38.1600	38.1600	+0.686%	2	305	+85.535%
2025-12-09	37.9000	37.9000	37.9000	37.9000	+4.986%	3	306	+86.807%
2025-12-01	36.1000	36.1000	36.1000	36.1000	-4.523%	1	303	+96.122%
2025-11-26	37.8100	37.8100	37.8100	37.8100	+20.337%	5	309	+87.252%
2025-11-21	31.4200	31.4200	31.4200	31.4200	-6.904%	7	309	+125.334%
2025-11-20	33.5800	33.7500	33.5800	33.7500	+9.828%	4	316	+109.778%
2025-11-12	31.3500	31.3500	30.7300	30.7300	+9.750%	9	326	+130.394%
2025-11-04	28.0000	28.0000	28.0000	28.0000	-1.926%	1	317	+152.857%
2025-10-21	28.5500	28.5500	28.5500	28.5500	+0.634%	1	318	+147.986%
2025-10-20	28.3700	28.3700	28.3700	28.3700	+15.796%	1	317	+149.559%
2025-10-10	24.5200	24.5200	24.5000	24.5000	-1.606%	2	317	+188.980%
2025-10-09	24.9000	24.9000	24.9000	24.9000	+0.606%	1	315	+184.337%
2025-10-08	24.7500	24.7500	24.7500	24.7500	+10.738%	1	314	+186.061%
2025-10-07	22.3500	22.3500	22.3500	22.3500	-2.826%	2	316	+216.779%
2025-10-06	23.0000	23.0000	23.0000	23.0000	+5.263%	5	316	+207.826%
2025-10-02	21.8500	21.8500	21.8500	21.8500	+6.378%	10	321	+224.027%
2025-09-30	20.0000	20.7500	20.0000	20.5400	+4.264%	5	321	+244.693%
2025-09-29	19.4600	19.7000	19.4600	19.7000	+10.426%	4	318	+259.391%
2025-09-25	17.6400	17.8400	17.6400	17.8400	-3.043%	2	322	+296.861%
2025-09-24	18.4000	18.4000	18.4000	18.4000	+17.949%	1	324	+284.783%
2025-09-16	15.6000	15.6000	15.6000	15.6000	+2.970%	1	325	+353.846%
2025-09-15	15.0000	15.1500	15.0000	15.1500	-6.481%	2	324	+367.327%
2025-09-09	16.2000	16.2000	16.2000	16.2000	+1.504%	1	324	+337.037%
2025-09-08	15.9600	15.9600	15.9600	15.9600	-2.979%	1	323	+343.609%
2025-09-05	16.4500	16.4500	16.4500	16.4500	+7.940%	1	323	+330.395%
2025-09-04	15.2400	15.2400	15.2400	15.2400	+1.195%	2	324	+364.567%
2025-09-03	15.0600	15.0600	15.0600	15.0600	-0.791%	1	326	+370.120%
2025-09-02	15.1500	15.1800	15.1500	15.1800	+26.500%	21	326	+366.403%
2025-08-29	12.0000	12.0000	12.0000	12.0000	-9.434%	1	311	+490.000%
2025-08-25	13.5500	13.5500	13.2500	13.2500	-4.676%	2	311	+434.340%
2025-08-15	13.9000	13.9000	13.9000	13.9000	+6.923%	1	310	+409.353%
2025-08-14	13.0000	13.0000	13.0000	13.0000	-1.141%	5	310	+444.615%
2025-08-13	13.6000	13.6000	13.1500	13.1500	+14.149%	15	315	+438.403%
2025-08-12	11.5000	11.5200	11.5000	11.5200	+0.174%	3	304	+514.583%
2025-07-31	11.5000	11.5000	11.5000	11.5000	0.000%	1	307	+515.652%
2025-07-29	11.5000	11.5000	11.5000	11.5000	-11.470%	1	308	+515.652%
2025-07-16	12.9900	12.9900	12.9900	12.9900	+13.055%	2	308	+445.035%
2025-07-03	11.4900	11.4900	11.4900	11.4900	+1.681%	1	306	+516.188%
2025-07-02	11.3000	11.3000	11.3000	11.3000	+4.630%	9	306	+526.549%
2025-06-26	10.8000	10.8000	10.8000	10.8000	-0.917%	1	315	+555.556%
2025-06-18	10.9000	10.9000	10.9000	10.9000	-12.379%	5	314	+549.541%
2025-06-11	12.4500	12.4500	12.4400	12.4400	+16.045%	10	314	+469.132%
2025-06-03	10.3700	10.7200	10.3700	10.7200	+6.773%	6	304	+560.448%
2025-06-02	9.8800	10.0400	9.8800	10.0400	+0.400%	3	302	+605.179%
2025-05-30	9.1000	10.0000	9.1000	10.0000	+6.952%	8	302	+608.000%
2025-05-29	9.3500	9.3500	9.3500	9.3500	+3.889%	3	298	+657.219%
2025-05-28	9.0000	9.0000	9.0000	9.0000	-4.255%	1	299	+686.667%
2025-05-22	9.4000	9.4000	9.4000	9.4000	-7.571%	2	298	+653.191%
2025-05-20	9.4400	10.1700	9.4400	10.1700	+24.024%	11	296	+596.165%
2025-05-14	8.3000	8.3000	8.2000	8.2000	-2.613%	2	285	+763.415%
2025-05-13	8.4200	8.4200	8.4200	8.4200	-8.179%	1	283	+740.855%
2025-05-12	9.1700	9.1700	9.1700	9.1700	+9.167%	10	282	+672.083%
2025-05-07	8.4000	8.4000	8.4000	8.4000	-7.692%	1	272	+742.857%
2025-05-06	9.1000	9.1000	9.1000	9.1000	-22.222%	1	272	+678.022%
2025-05-05	11.7000	11.7000	11.7000	11.7000	-1.182%	5	271	+505.128%
2025-05-02	11.8400	11.8400	11.8400	11.8400	+7.149%	2	266	+497.973%
2025-05-01	11.9800	12.0000	11.0500	11.0500	+0.729%	24	266	+540.724%
2025-04-29	10.9700	10.9700	10.9700	10.9700	+6.093%	1	266	+545.397%
2025-04-25	10.3400	10.3400	10.3400	10.3400	+1.373%	6	265	+584.720%
2025-04-24	10.2000	10.2000	10.2000	10.2000	-0.971%	10	262	+594.118%
2025-04-23	10.3100	10.3100	10.3000	10.3000	+17.312%	25	272	+587.379%
2025-04-22	9.0500	9.0500	8.7800	8.7800	-0.227%	25	285	+706.378%
2025-04-14	8.8000	8.8000	8.8000	8.8000	+40.800%	1	260	+704.545%
2025-04-10	6.8200	6.8400	6.2500	6.2500	-16.667%	237	259	+1,032.800%
2025-04-09	5.6200	7.5000	5.6200	7.5000	+4.167%	13	49	+844.000%
2025-04-04	7.2200	7.2200	7.1500	7.2000	-20.879%	92	46	+883.333%
2025-04-03	9.1000	9.1000	9.1000	9.1000	-10.784%	6	83	+678.022%
2025-04-02	10.2000	10.2000	10.2000	10.2000	-17.409%	1	77	+594.118%
2025-03-26	12.4000	12.4000	12.3500	12.3500	-9.524%	2	78	+473.279%
2025-03-25	13.6500	13.6500	13.6500	13.6500	-2.291%	10	76	+418.681%
2025-03-12	14.1500	14.1500	13.9700	13.9700	+0.504%	4	66	+406.800%
2025-03-11	13.5000	13.9000	12.6900	13.9000	0.000%	3	64	+409.353%
2025-03-07	13.9000	13.9000	13.9000	13.9000	+1.091%	10	62	+409.353%
2025-03-06	13.7500	13.7500	13.7500	13.7500	-1.926%	1	67	+414.909%
2025-03-03	14.5000	14.5000	14.0200	14.0200	-8.605%	15	67	+404.993%
2025-02-25	15.3400	15.3400	15.3400	15.3400	-10.029%	10	43	+361.538%
2025-02-24	16.3600	17.0500	16.2000	17.0500	+10.000%	21	43	+315.249%
2025-02-11	15.5000	15.5000	15.5000	15.5000	-6.627%	5	42	+356.774%
2025-02-10	16.6000	16.6000	16.6000	16.6000	-4.046%	2	37	+326.506%
2025-02-07	17.3000	17.3000	17.3000	17.3000	-4.420%	2	35	+309.249%
2025-01-24	18.1000	18.1000	18.1000	18.1000	+16.399%	4	35	+291.160%
2025-01-17	15.5500	15.5500	15.5500	15.5500	+2.640%	2	34	+355.305%
2025-01-16	15.1200	15.1500	15.1200	15.1500	+2.434%	2	34	+367.327%
2025-01-13	14.7900	14.7900	14.7900	14.7900	-8.364%	1	32	+378.702%
2025-01-10	16.8200	16.8200	16.1400	16.1400	-10.333%	6	31	+338.662%
2024-12-18	19.2000	19.2000	18.0000	18.0000	-6.736%	2	28	+293.333%
2024-12-13	19.3000	19.3000	19.3000	19.3000	-7.212%	2	26	+266.839%
2024-12-12	21.5000	21.5000	20.8000	20.8000	-8.370%	13	25	+240.385%
2024-12-09	22.7000	22.7000	22.7000	22.7000	+16.410%	2	12	+211.894%
2024-11-15	19.5000	19.5000	19.5000	19.5000	-14.661%	6	10	+263.077%
2024-10-28	22.8500	22.8500	22.8500	22.8500	+4.100%	5	7	+209.847%
2024-10-07	21.9500	21.9500	21.9500	21.9500	-0.903%	1	8	+222.551%
2024-10-01	22.1500	22.1500	22.1500	22.1500	-5.544%	1	7	+219.639%
2024-09-30	23.4500	23.4500	23.4500	23.4500	+2.851%	1	6	+201.919%
2024-09-27	22.8000	22.8000	22.8000	22.8000	0.000%	10	5	+210.526%

.dark-mode .rH52x0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rH52x0{ color: #333333; background-color: white; border: 2px solid #333333; }XBI20270115C90XBI Jan 15 2027 90.00 Call (XBI270115C00090000)option OPRA

XBI20270115C90
XBI Jan 15 2027 90.00 Call (XBI270115C00090000)
option OPRA