Dark

XBI20280121C125
XBI Jan 21 2028 125.00 Call (XBI280121C00125000)
option OPRA

EOD

Oct 1, 2026

45.00-9.402%(-4.67)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	45.0000	45.0000	45.0000	45.0000	-9.402%	3	244	0.000%
2026-09-22	48.8000	49.6700	48.8000	49.6700	+10.060%	2	243	-9.402%
2026-09-18	45.1300	45.1300	45.1300	45.1300	-1.139%	1	244	-0.288%
2026-09-10	44.7800	45.6500	44.7800	45.6500	-10.683%	5	244	-1.424%
2026-09-03	51.1100	51.1100	51.1100	51.1100	-6.048%	1	244	-11.955%
2026-08-21	54.4000	54.4000	54.4000	54.4000	+0.499%	4	244	-17.279%
2026-08-19	54.1300	54.1300	54.1300	54.1300	+20.289%	1	244	-16.867%
2026-08-07	45.0000	45.0000	45.0000	45.0000	+2.389%	1	244	0.000%
2026-08-05	43.9500	43.9500	43.9500	43.9500	+0.503%	2	244	+2.389%
2026-07-22	43.7300	43.7300	43.7300	43.7300	+1.580%	1	244	+2.904%
2026-07-20	43.0500	43.0500	43.0500	43.0500	-4.440%	1	245	+4.530%
2026-07-17	45.2000	45.2000	45.0500	45.0500	-0.989%	4	245	-0.111%
2026-07-14	44.5000	46.0000	44.5000	45.5000	-11.650%	14	252	-1.099%
2026-07-10	51.5000	51.5000	51.5000	51.5000	-0.962%	1	252	-12.621%
2026-07-09	52.0000	52.0000	52.0000	52.0000	+3.072%	10	252	-13.462%
2026-07-08	50.4500	50.4500	50.4500	50.4500	+7.455%	1	252	-10.803%
2026-07-01	46.9500	46.9500	46.9500	46.9500	-0.361%	1	252	-4.153%
2026-06-29	47.1200	47.1200	47.1200	47.1200	+5.579%	1	255	-4.499%
2026-06-26	44.5000	44.7500	44.3500	44.6300	+4.447%	18	255	+0.829%
2026-06-24	42.7300	42.7300	42.7300	42.7300	+63.092%	1	259	+5.312%
2026-06-02	26.2500	26.3500	26.2000	26.2000	-5.141%	6	259	+71.756%
2026-05-20	28.0000	28.0000	27.5000	27.6200	+10.480%	60	258	+62.925%
2026-05-19	25.0000	25.0000	24.8500	25.0000	+2.965%	45	268	+80.000%
2026-05-18	26.6000	26.6000	24.2800	24.2800	-12.473%	2	268	+85.338%
2026-05-15	27.7400	27.7400	27.7400	27.7400	-13.984%	1	268	+62.221%
2026-05-11	32.2500	32.2500	32.2500	32.2500	+6.471%	1	231	+39.535%
2026-05-06	30.2900	30.2900	30.2900	30.2900	+13.616%	2	231	+48.564%
2026-05-01	26.6600	26.6600	26.6600	26.6600	-1.076%	3	235	+68.792%
2026-04-30	26.9500	26.9500	26.9500	26.9500	+4.457%	2	235	+66.976%
2026-04-29	25.8500	26.0500	25.8000	25.8000	-7.328%	4	235	+74.419%
2026-04-28	28.5200	28.5200	27.8400	27.8400	-9.316%	5	236	+61.638%
2026-04-24	30.7000	30.7000	30.7000	30.7000	-3.852%	4	238	+46.580%
2026-04-15	31.9300	31.9300	31.9300	31.9300	+2.078%	2	234	+40.933%
2026-04-14	31.1000	31.2800	31.1000	31.2800	+16.283%	2	233	+43.862%
2026-04-10	27.0000	27.0000	26.9000	26.9000	-1.645%	2	234	+67.286%
2026-04-09	27.3500	27.3500	27.3500	27.3500	+1.109%	1	235	+64.534%
2026-04-07	27.0000	27.0500	27.0000	27.0500	-0.916%	2	235	+66.359%
2026-04-06	27.5700	27.5700	27.3000	27.3000	+1.980%	2	234	+64.835%
2026-04-02	27.5000	27.5000	26.7700	26.7700	-3.878%	6	232	+68.099%
2026-04-01	27.9500	28.3100	27.6600	27.8500	+7.946%	30	232	+61.580%
2026-03-31	25.7000	25.8000	25.7000	25.8000	+15.903%	2	223	+74.419%
2026-03-27	22.1500	22.6600	21.8000	22.2600	-8.957%	66	224	+102.156%
2026-03-25	24.4900	24.4900	24.4500	24.4500	+7.237%	2	229	+84.049%
2026-03-23	22.9400	22.9400	22.8000	22.8000	+3.872%	2	228	+97.368%
2026-03-20	22.0000	22.0000	21.9500	21.9500	-5.019%	10	228	+105.011%
2026-03-19	22.0000	23.5000	22.0000	23.1100	+2.711%	13	223	+94.721%
2026-03-18	22.5000	22.5000	22.5000	22.5000	0.000%	5	223	+100.000%
2026-03-12	23.0000	23.0000	22.5000	22.5000	-13.628%	6	218	+100.000%
2026-03-10	26.0500	26.2500	26.0000	26.0500	+4.200%	8	218	+72.745%
2026-03-09	25.0000	25.0000	25.0000	25.0000	+7.527%	1	221	+80.000%
2026-03-06	23.2500	23.2500	23.2500	23.2500	-7.000%	1	221	+93.548%
2026-03-04	25.0000	25.0000	25.0000	25.0000	-3.661%	1	220	+80.000%
2026-02-26	25.9500	25.9500	25.9500	25.9500	-3.889%	5	219	+73.410%
2026-02-25	27.0000	27.0000	27.0000	27.0000	+0.746%	1	214	+66.667%
2026-02-24	26.8000	26.8000	26.8000	26.8000	+4.975%	1	214	+67.910%
2026-02-23	26.0500	26.0500	25.5300	25.5300	+5.278%	6	214	+76.263%
2026-02-20	24.7500	24.7500	23.6000	24.2500	-0.615%	20	210	+85.567%
2026-02-19	24.5000	24.5000	24.4000	24.4000	+0.288%	11	190	+84.426%
2026-02-18	24.3300	24.3300	24.3300	24.3300	+11.503%	1	179	+84.957%
2026-02-13	23.5000	23.5000	21.8200	21.8200	-10.939%	23	187	+106.233%
2026-02-10	24.4500	24.5000	24.4500	24.5000	-1.725%	4	188	+83.673%
2026-02-09	24.0000	24.9300	24.0000	24.9300	-4.446%	7	188	+80.505%
2026-02-03	27.1100	27.1100	26.0900	26.0900	+1.557%	3	186	+72.480%
2026-02-02	24.7500	25.9000	24.4800	25.6900	+8.856%	56	186	+75.165%
2026-01-30	23.6000	23.6000	23.6000	23.6000	-5.411%	10	161	+90.678%
2026-01-29	24.9400	24.9500	24.9400	24.9500	-1.965%	4	171	+80.361%
2026-01-28	25.5000	25.7000	25.4500	25.4500	-5.915%	22	170	+76.817%
2026-01-27	27.5000	27.5000	26.8500	27.0500	+2.852%	3	160	+66.359%
2026-01-26	25.9500	26.4500	25.8500	26.3000	-2.121%	48	159	+71.103%
2026-01-23	27.9800	27.9800	26.7300	26.8700	-0.518%	6	135	+67.473%
2026-01-21	25.2500	27.0100	25.2500	27.0100	+11.889%	13	133	+66.605%
2026-01-16	24.1400	24.1400	24.1400	24.1400	-3.671%	1	119	+86.413%
2026-01-15	24.5000	25.0600	24.4000	25.0600	+1.375%	150	119	+79.569%
2026-01-14	24.8000	24.8000	24.7200	24.7200	+3.866%	2	62	+82.039%
2026-01-13	23.8000	23.8000	23.8000	23.8000	0.000%	3	61	+89.076%
2026-01-12	24.0000	24.0000	23.7500	23.8000	+2.366%	7	58	+89.076%
2026-01-08	24.5400	24.5400	22.8800	23.2500	+15.099%	4	57	+93.548%
2026-01-05	20.2000	20.2000	20.2000	20.2000	-5.342%	2	55	+122.772%
2026-01-02	21.3400	21.3400	21.3400	21.3400	-3.000%	1	55	+110.872%
2025-12-30	22.0000	22.0000	22.0000	22.0000	-5.172%	2	55	+104.545%
2025-12-29	23.2000	23.2000	23.2000	23.2000	-3.534%	1	56	+93.966%
2025-12-23	24.0500	24.0500	24.0500	24.0500	+5.022%	20	55	+87.110%
2025-12-17	22.7500	22.9000	22.7500	22.9000	-0.435%	2	35	+96.507%
2025-12-15	23.0000	23.0000	23.0000	23.0000	+4.975%	2	35	+95.652%
2025-12-10	21.9100	21.9100	21.9100	21.9100	-11.116%	1	33	+105.386%
2025-12-09	24.6500	24.6500	24.6500	24.6500	+3.789%	2	33	+82.556%
2025-12-05	23.7500	23.7500	23.7500	23.7500	+6.074%	10	31	+89.474%
2025-12-04	21.2000	22.3900	21.2000	22.3900	+1.084%	11	21	+100.983%
2025-12-01	22.1500	22.1500	22.1500	22.1500	-3.696%	1	12	+103.160%
2025-11-26	22.9600	23.0000	22.9600	23.0000	+41.713%	2	11	+95.652%
2025-11-10	16.2300	16.2300	16.2300	16.2300	-5.585%	2	11	+177.264%
2025-10-27	17.2300	17.2300	17.1900	17.1900	+0.585%	4	5	+161.780%
2025-10-22	17.0900	17.0900	17.0900	17.0900	+0.826%	4	5	+163.312%
2025-10-21	16.9500	16.9500	16.9500	16.9500	+2.727%	1	5	+165.487%
2025-10-16	16.5000	16.5000	16.5000	16.5000	0.000%	4	4	+172.727%

.dark-mode .LFzJht{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LFzJht{ color: #333333; background-color: white; border: 2px solid #333333; }XBI20280121C125XBI Jan 21 2028 125.00 Call (XBI280121C00125000)option OPRA

XBI20280121C125
XBI Jan 21 2028 125.00 Call (XBI280121C00125000)
option OPRA