Dark

XBI20271217C130
XBI Dec 17 2027 130.00 Call (XBI271217C00130000)
option OPRA

EOD

Sep 28, 2026

41.44+3.600%(+1.44)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	39.2000	41.4400	39.2000	41.4400	+3.600%	3	14,140	0.000%
2026-09-23	40.0000	40.0000	40.0000	40.0000	-16.405%	1	14,139	+3.600%
2026-09-02	47.8500	47.8500	47.8500	47.8500	+3.014%	1	14,139	-13.396%
2026-08-28	47.5900	47.5900	46.4500	46.4500	-6.256%	2	14,139	-10.786%
2026-08-21	49.5500	49.5500	49.5500	49.5500	+4.979%	1	14,137	-16.367%
2026-08-20	47.2000	47.2000	47.2000	47.2000	-5.600%	3	14,136	-12.203%
2026-08-19	50.0000	50.0000	50.0000	50.0000	+15.022%	1	14,133	-17.120%
2026-08-12	43.4700	43.4700	43.4700	43.4700	+24.914%	1	14,134	-4.670%
2026-07-31	34.8000	34.8000	34.8000	34.8000	-11.585%	20	14,145	+19.080%
2026-07-20	39.4000	39.4000	39.3500	39.3600	-1.230%	15	14,145	+5.285%
2026-07-17	39.8500	39.8500	39.8500	39.8500	-2.900%	2	14,160	+3.990%
2026-07-13	42.0000	42.0000	41.0400	41.0400	-15.642%	31	14,162	+0.975%
2026-07-09	48.6500	48.6500	48.6500	48.6500	+6.502%	1	14,191	-14.820%
2026-07-08	45.6800	45.6800	45.6800	45.6800	-1.232%	1	14,190	-9.282%
2026-07-07	46.2500	46.2500	46.2500	46.2500	+7.433%	1	14,191	-10.400%
2026-07-01	43.0500	43.0500	43.0500	43.0500	-1.824%	1	14,190	-3.740%
2026-06-29	43.5000	43.8500	43.5000	43.8500	+7.082%	4	14,191	-5.496%
2026-06-26	40.6500	40.9500	40.4500	40.9500	+13.278%	14	14,192	+1.197%
2026-06-23	36.0000	36.2500	36.0000	36.1500	+4.329%	3	14,192	+14.633%
2026-06-22	34.8000	34.9500	34.6500	34.6500	+16.667%	8	14,193	+19.596%
2026-06-18	32.5000	32.5000	29.7000	29.7000	-4.502%	9	14,127	+39.529%
2026-06-17	30.0000	33.0000	30.0000	31.1000	+12.477%	62	14,127	+33.248%
2026-06-15	27.4400	27.6500	27.4400	27.6500	+2.788%	4	14,127	+49.873%
2026-06-12	26.9000	26.9000	26.9000	26.9000	+17.879%	2	14,127	+54.052%
2026-06-09	22.8200	22.8200	22.8200	22.8200	-9.624%	2	14,127	+81.595%
2026-06-05	25.4500	25.7000	25.0000	25.2500	-5.253%	14	14,128	+64.119%
2026-06-04	26.5000	26.6500	26.5000	26.6500	+16.173%	2	14,142	+55.497%
2026-06-03	23.9200	23.9200	22.9400	22.9400	+0.175%	12	14,140	+80.645%
2026-06-02	25.9500	25.9500	22.9000	22.9000	-16.362%	8	14,140	+80.961%
2026-06-01	27.3800	27.3800	27.3800	27.3800	-4.165%	1	14,132	+51.351%
2026-05-29	28.6700	28.6700	28.5700	28.5700	+5.697%	7	14,132	+45.047%
2026-05-27	26.8500	27.0400	25.8500	27.0300	+6.083%	4	14,125	+53.311%
2026-05-26	25.7500	25.7500	25.4800	25.4800	+6.834%	6	14,126	+62.637%
2026-05-18	23.8500	23.8500	23.8500	23.8500	+1.489%	10	14,130	+73.753%
2026-05-15	24.1600	24.1600	23.5000	23.5000	-12.313%	10	14,131	+76.340%
2026-05-14	26.8000	26.8000	26.8000	26.8000	+1.362%	1	14,147	+54.627%
2026-05-08	25.8000	26.4400	25.8000	26.4400	-7.228%	2	14,147	+56.732%
2026-05-06	28.5000	28.5000	28.5000	28.5000	+11.677%	1	14,145	+45.404%
2026-05-05	26.0700	26.0700	25.5000	25.5200	-0.313%	3	14,144	+62.382%
2026-05-04	25.6000	25.6000	25.6000	25.6000	+9.168%	1	14,145	+61.875%
2026-05-01	23.4500	23.4500	23.4500	23.4500	+4.176%	1	14,144	+76.716%
2026-04-29	22.4400	22.6600	22.4400	22.5100	-14.799%	17	14,144	+84.096%
2026-04-24	26.4200	26.4200	26.4200	26.4200	-7.135%	1	14,144	+56.851%
2026-04-22	28.4500	28.4500	28.4500	28.4500	-4.530%	5	14,144	+45.659%
2026-04-20	29.5700	29.8000	29.5700	29.8000	-0.667%	3	14,144	+39.060%
2026-04-17	30.6200	30.6200	30.0000	30.0000	+4.058%	3	14,143	+38.133%
2026-04-15	28.5000	28.8300	28.0200	28.8300	+3.519%	7	14,142	+43.739%
2026-04-14	28.2500	28.2500	27.8500	27.8500	+9.216%	2	14,135	+48.797%
2026-04-13	25.5000	25.5000	25.5000	25.5000	+4.082%	1	14,133	+62.510%
2026-04-10	24.5000	24.5000	24.5000	24.5000	-3.047%	2	14,132	+69.143%
2026-04-09	25.6000	25.6000	25.1000	25.2700	+0.278%	12	14,143	+63.989%
2026-04-08	25.2000	25.2000	25.2000	25.2000	+4.564%	2	14,144	+64.444%
2026-04-01	24.1000	24.1000	24.1000	24.1000	+35.393%	2	14,144	+71.950%
2026-03-24	17.8000	17.8000	17.8000	17.8000	-9.184%	1	14,142	+132.809%
2026-03-23	19.6000	19.6000	19.6000	19.6000	+2.403%	9	14,142	+111.429%
2026-03-19	19.1400	19.1400	19.1400	19.1400	+2.903%	2	14,133	+116.510%
2026-03-18	18.6000	18.6000	18.6000	18.6000	-7.000%	9	14,133	+122.796%
2026-03-12	20.0000	20.0000	20.0000	20.0000	-8.467%	9	14,133	+107.200%
2026-03-11	21.7500	21.8500	21.7500	21.8500	-4.793%	10	14,124	+89.657%
2026-03-10	22.9500	22.9500	22.9500	22.9500	+7.143%	1	14,123	+80.566%
2026-03-02	21.5500	21.5500	21.4200	21.4200	-11.670%	5	14,122	+93.464%
2026-02-24	24.2500	24.2500	24.2500	24.2500	+8.259%	5	14,117	+70.887%
2026-02-23	22.4000	22.4000	22.4000	22.4000	+5.164%	2	14,112	+85.000%
2026-02-20	21.3000	21.3000	21.3000	21.3000	-12.346%	1	14,112	+94.554%
2026-01-27	24.3000	24.3000	24.3000	24.3000	-6.897%	1	14,112	+70.535%
2026-01-22	26.1000	26.1000	26.1000	26.1000	+16.000%	1	14,113	+58.774%
2026-01-21	22.5000	22.5000	22.5000	22.5000	-0.618%	50	14,112	+84.178%
2026-01-15	22.7000	22.7000	22.6400	22.6400	+2.443%	4	14,062	+83.039%
2026-01-14	22.1000	22.1000	22.1000	22.1000	+6.918%	2	14,064	+87.511%
2026-01-12	20.7700	20.7700	20.6700	20.6700	-10.519%	2	14,066	+100.484%
2026-01-09	23.1000	23.1000	23.1000	23.1000	+9.479%	2	14,066	+79.394%
2026-01-08	21.1000	21.1000	21.1000	21.1000	-7.048%	1	14,064	+96.398%
2026-01-07	21.2000	22.7000	21.2000	22.7000	+18.848%	8	14,065	+82.555%
2026-01-06	19.2000	19.2000	19.0000	19.1000	-0.676%	3	14,071	+116.963%
2026-01-02	19.1500	19.2900	19.1500	19.2300	+2.287%	14	14,072	+115.497%
2025-12-31	18.8000	18.8000	18.8000	18.8000	-7.160%	25	14,068	+120.426%
2025-12-26	20.3500	20.3500	20.2500	20.2500	-7.745%	2	14,068	+104.642%
2025-12-22	20.6100	21.9500	20.6100	21.9500	+16.138%	4	14,068	+88.793%
2025-12-18	18.7000	18.9000	18.6000	18.9000	-1.869%	4	14,069	+119.259%
2025-12-17	19.2600	19.2600	19.2600	19.2600	-10.460%	1	14,069	+115.161%
2025-12-08	20.9500	21.5100	20.7900	21.5100	+5.961%	9	14,068	+92.655%
2025-12-04	20.3500	20.5000	20.3000	20.3000	+12.778%	47	14,061	+104.138%
2025-12-02	18.0000	18.0000	18.0000	18.0000	-3.743%	750	14,016	+130.222%
2025-12-01	18.7000	18.7000	18.7000	18.7000	+0.972%	3	13,706	+121.604%
2025-11-25	18.5200	18.5200	18.5200	18.5200	+0.379%	1	13,706	+123.758%
2025-11-24	18.4500	18.4500	18.4500	18.4500	+3.652%	5	13,705	+124.607%
2025-11-20	17.8000	17.8000	17.8000	17.8000	+18.667%	4	13,705	+132.809%
2025-10-30	15.0000	15.0000	15.0000	15.0000	+3.306%	1	13,705	+176.267%
2025-10-27	14.5200	14.5200	14.5200	14.5200	+2.979%	5	13,711	+185.399%
2025-10-22	14.1000	14.1000	14.1000	14.1000	-3.425%	4	13,711	+193.901%
2025-10-16	14.6000	14.6000	14.6000	14.6000	+12.308%	2	13,711	+183.836%
2025-10-15	13.0000	13.0000	13.0000	13.0000	+6.122%	3	13,709	+218.769%
2025-10-09	12.2500	12.2500	12.2500	12.2500	+21.891%	4	13,706	+238.286%
2025-10-01	10.1500	10.7600	10.0500	10.0500	+14.857%	25	13,702	+312.338%
2025-09-24	8.7500	8.7500	8.7500	8.7500	-4.372%	1	13,681	+373.600%
2025-09-22	7.9500	9.1500	7.9500	9.1500	+16.561%	4	13,680	+352.896%
2025-09-18	7.5800	7.8700	7.5500	7.8500	+9.179%	1,058	13,678	+427.898%
2025-09-17	7.1900	7.1900	7.1900	7.1900	+2.131%	3	12,678	+476.356%
2025-09-11	7.0400	7.0400	7.0400	7.0400	+25.714%	4	12,675	+488.636%
2025-08-29	5.6000	5.6000	5.6000	5.6000	+1.818%	25	12,675	+640.000%
2025-08-21	5.5500	5.5500	5.5000	5.5000	-7.873%	17	12,675	+653.455%
2025-08-20	5.5000	6.6700	5.5000	5.9700	+2.931%	17	12,675	+594.137%
2025-08-14	5.8000	5.8000	5.7500	5.8000	-4.132%	20	12,666	+614.483%
2025-08-13	6.2000	6.3000	6.0500	6.0500	+10.806%	900	12,666	+584.959%
2025-08-06	5.4400	5.5000	4.8200	5.4600	-0.727%	713	11,766	+658.974%
2025-08-05	5.6400	5.7000	5.4100	5.5000	0.000%	2,062	11,068	+653.455%
2025-08-04	5.5000	5.5000	5.5000	5.5000	-14.063%	1	9,068	+653.455%
2025-07-23	6.1600	6.5300	5.9500	6.4000	+10.345%	58	9,067	+547.500%
2025-07-22	5.8000	5.8000	5.8000	5.8000	-2.685%	1	9,013	+614.483%
2025-07-17	6.3100	6.5300	5.9600	5.9600	-10.376%	110	9,046	+595.302%
2025-07-14	6.3500	6.7700	5.9800	6.6500	+5.556%	412	8,960	+523.158%
2025-07-10	6.4600	6.4600	6.3000	6.3000	+2.439%	200	8,758	+557.778%
2025-07-07	4.9500	6.4500	4.9500	6.1500	-2.536%	13	8,558	+573.821%
2025-07-03	5.7500	6.3100	5.4000	6.3100	+19.282%	17	8,544	+556.735%
2025-07-02	5.4900	5.4900	5.2900	5.2900	+6.653%	7	8,544	+683.365%
2025-06-30	4.8200	5.5000	4.4300	4.9600	-0.800%	4,129	8,542	+735.484%
2025-06-26	5.0000	5.0000	5.0000	5.0000	-3.846%	1	4,542	+728.800%
2025-06-24	5.3000	5.3000	5.2000	5.2000	+2.970%	4	4,542	+696.923%
2025-06-17	5.0500	5.0500	5.0500	5.0500	-17.213%	1	4,545	+720.594%
2025-06-11	5.9500	6.1000	5.9500	6.1000	+14.019%	5	4,545	+579.344%
2025-06-05	5.0700	5.3500	5.0700	5.3500	-0.926%	4	4,549	+674.579%
2025-06-04	5.4000	5.4000	5.4000	5.4000	+7.143%	4	4,545	+667.407%
2025-06-03	4.5900	5.5500	4.5900	5.0400	+12.000%	3,466	4,545	+722.222%
2025-06-02	4.2800	4.8300	4.2400	4.5000	+9.223%	506	1,079	+820.889%
2025-05-30	3.8600	4.4500	3.6800	4.1200	+8.421%	220	579	+905.825%
2025-05-29	3.6500	4.1000	3.6500	3.8000	-5.000%	191	479	+990.526%
2025-05-21	4.0000	4.0000	4.0000	4.0000	+1.266%	2	296	+936.000%
2025-05-20	3.9500	3.9500	3.9500	3.9500	+5.333%	1	294	+949.114%
2025-05-19	3.6500	3.7500	3.6500	3.7500	-6.250%	5	294	+1,005.067%
2025-05-12	4.0000	4.0000	4.0000	4.0000	+11.111%	1	289	+936.000%
2025-05-09	3.6500	3.6500	3.6000	3.6000	-1.370%	4	289	+1,051.111%
2025-05-07	3.6500	3.6500	3.6500	3.6500	-6.410%	1	289	+1,035.342%
2025-05-06	3.9000	3.9000	3.9000	3.9000	-25.000%	1	288	+962.564%
2025-05-02	4.8200	5.2000	4.8200	5.2000	+6.122%	4	289	+696.923%
2025-04-28	4.9000	4.9000	4.9000	4.9000	+8.889%	1	288	+745.714%
2025-04-24	4.5000	4.5000	4.5000	4.5000	+3.448%	1	287	+820.889%
2025-04-23	4.3500	4.3500	4.3500	4.3500	+15.079%	1	287	+852.644%
2025-04-22	3.6700	3.9000	3.6500	3.7800	+8.000%	111	287	+996.296%
2025-04-21	3.1600	3.5500	3.1600	3.5000	+13.636%	9	178	+1,084.000%
2025-04-16	3.2300	3.8000	2.9700	3.0800	+10.000%	294	174	+1,245.455%
2025-04-09	2.8000	2.8000	2.8000	2.8000	-24.528%	1	1	+1,380.000%
2025-04-01	3.7100	3.7100	3.7100	3.7100	-28.927%	1	1	+1,016.981%
2025-03-27	5.2200	5.2200	5.2200	5.2200	0.000%	1	1	+693.870%

.dark-mode .Jf3KT3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jf3KT3{ color: #333333; background-color: white; border: 2px solid #333333; }XBI20271217C130XBI Dec 17 2027 130.00 Call (XBI271217C00130000)option OPRA

XBI20271217C130
XBI Dec 17 2027 130.00 Call (XBI271217C00130000)
option OPRA