Dark

GDX20270115C105
GDX Jan 15 2027 105.00 Call (GDX270115C00105000)
option OPRA

EOD

Aug 5, 2026

3.80+95.876%(+1.86)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.1000	3.8000	3.1000	3.8000	+95.876%	6	561	0.000%
2026-08-03	1.9400	1.9400	1.9400	1.9400	-10.185%	1	562	+95.876%
2026-07-30	2.0600	2.1600	2.0500	2.1600	+26.316%	5	562	+75.926%
2026-07-29	1.3300	1.7100	1.3300	1.7100	-5.000%	7	559	+122.222%
2026-07-28	1.8800	1.8800	1.8000	1.8000	-18.919%	2	560	+111.111%
2026-07-23	2.2200	2.2200	2.2200	2.2200	-12.598%	2	562	+71.171%
2026-07-22	2.5400	2.5400	2.5400	2.5400	+27.000%	5	560	+49.606%
2026-07-21	2.0600	2.0600	1.9800	2.0000	+17.647%	3	556	+90.000%
2026-07-20	1.7000	1.7000	1.7000	1.7000	+11.842%	1	555	+123.529%
2026-07-17	1.5200	1.5200	1.5200	1.5200	-32.444%	2	556	+150.000%
2026-07-14	2.2900	2.2900	2.2500	2.2500	+2.273%	7	558	+68.889%
2026-07-13	2.2000	2.2000	2.2000	2.2000	-2.655%	2	563	+72.727%
2026-07-08	2.2600	2.2600	2.2600	2.2600	-29.814%	1	563	+68.142%
2026-07-06	3.2200	3.2200	3.2200	3.2200	+15.412%	1	564	+18.012%
2026-07-01	2.6500	2.7900	2.6500	2.7900	+9.412%	2	564	+36.201%
2026-06-30	2.6100	2.6200	2.4400	2.5500	-7.942%	24	566	+49.020%
2026-06-29	2.8800	2.8800	2.7700	2.7700	-17.804%	27	574	+37.184%
2026-06-26	3.3500	3.5000	3.3500	3.3700	+10.492%	8	581	+12.760%
2026-06-25	3.0000	3.0500	3.0000	3.0500	+13.806%	6	581	+24.590%
2026-06-24	2.6400	2.7000	2.6400	2.6800	-23.429%	13	581	+41.791%
2026-06-23	3.5000	3.5000	3.5000	3.5000	-19.540%	5	585	+8.571%
2026-06-22	4.5000	4.5000	4.3500	4.3500	-13.000%	8	585	-12.644%
2026-06-18	5.4000	5.7600	5.0000	5.0000	-25.150%	71	574	-24.000%
2026-06-17	7.4000	7.4000	6.6800	6.6800	+0.602%	116	574	-43.114%
2026-06-16	6.4300	6.7300	6.1500	6.6400	+11.223%	8	574	-42.771%
2026-06-15	6.2500	6.2500	5.9700	5.9700	+31.209%	8	571	-36.348%
2026-06-12	4.2700	4.7700	4.2700	4.5500	+14.035%	6	574	-16.484%
2026-06-11	3.4600	3.9900	3.4300	3.9900	+12.394%	141	579	-4.762%
2026-06-10	3.8000	3.8000	3.5500	3.5500	-19.683%	10	603	+7.042%
2026-06-09	4.7000	4.7000	4.4100	4.4200	-4.741%	65	623	-14.027%
2026-06-08	4.6900	4.6900	4.6400	4.6400	-7.200%	8	606	-18.103%
2026-06-05	5.8800	5.8800	4.8000	5.0000	-37.265%	32	609	-24.000%
2026-06-02	7.9000	7.9700	7.2000	7.9700	+2.839%	12	610	-52.321%
2026-06-01	7.5000	7.7500	7.5000	7.7500	-5.025%	11	610	-50.968%
2026-05-29	8.1600	8.1600	8.1600	8.1600	+7.368%	5	599	-53.431%
2026-05-28	6.0000	8.0500	6.0000	7.6000	+5.556%	26	594	-50.000%
2026-05-27	7.9000	7.9000	7.2000	7.2000	-10.448%	11	580	-47.222%
2026-05-26	8.1000	8.1000	8.0400	8.0400	+17.716%	5	579	-52.736%
2026-05-22	6.5000	6.8300	6.5000	6.8300	-5.793%	3	584	-44.363%
2026-05-20	6.8000	7.2500	6.8000	7.2500	+7.567%	131	583	-47.586%
2026-05-19	7.4300	7.4300	6.6800	6.7400	-17.402%	9	657	-43.620%
2026-05-18	9.0000	9.0000	7.7500	8.1600	-1.687%	19	657	-53.431%
2026-05-15	8.9000	8.9000	8.1000	8.3000	-23.502%	43	657	-54.217%
2026-05-14	10.7500	11.2000	10.5000	10.8500	-5.157%	31	623	-64.977%
2026-05-13	11.4800	11.4800	11.4400	11.4400	+3.063%	4	607	-66.783%
2026-05-12	11.1000	11.1000	11.1000	11.1000	-9.240%	1	607	-65.766%
2026-05-11	12.5000	12.5000	12.2300	12.2300	+33.661%	19	607	-68.929%
2026-05-06	9.1300	9.1800	9.1300	9.1500	+33.577%	139	592	-58.470%
2026-05-05	6.8500	6.8500	6.8500	6.8500	+3.788%	1	532	-44.526%
2026-05-04	7.2500	7.2500	6.6000	6.6000	-10.448%	13	531	-42.424%
2026-05-01	7.2600	7.3700	7.2400	7.3700	-3.026%	8	529	-48.440%
2026-04-30	7.7500	7.7500	7.6000	7.6000	-2.314%	2	529	-50.000%
2026-04-28	8.2900	8.3200	7.7800	7.7800	-22.510%	6	528	-51.157%
2026-04-24	9.8200	10.0400	9.7200	10.0400	+10.088%	6	529	-62.151%
2026-04-23	9.3500	9.3500	9.1200	9.1200	-14.766%	8	528	-58.333%
2026-04-22	10.7300	11.2100	10.5000	10.7000	+7.000%	38	530	-64.486%
2026-04-21	12.3100	12.3100	10.0000	10.0000	-27.007%	17	557	-62.000%
2026-04-17	14.0200	14.0300	13.7000	13.7000	-1.154%	110	557	-72.263%
2026-04-15	13.7900	13.8600	13.7900	13.8600	+0.435%	2	481	-72.583%
2026-04-14	14.1000	14.1000	13.8000	13.8000	+6.154%	20	479	-72.464%
2026-04-13	13.0000	13.2400	12.7500	13.0000	-6.542%	19	480	-70.769%
2026-04-10	13.9100	13.9100	13.9100	13.9100	+1.164%	2	475	-72.682%
2026-04-09	13.7500	13.7500	13.7500	13.7500	+1.103%	4	475	-72.364%
2026-04-08	14.5000	14.5000	13.6000	13.6000	+12.397%	101	475	-72.059%
2026-04-07	12.1000	12.1000	12.1000	12.1000	-2.419%	1	575	-68.595%
2026-04-06	12.5000	12.5000	11.9000	12.4000	+10.517%	22	575	-69.355%
2026-04-02	11.2200	11.2200	11.2200	11.2200	-15.321%	2	587	-66.132%
2026-04-01	13.8000	13.8000	12.7600	13.2500	+21.560%	30	587	-71.321%
2026-03-31	10.6200	10.9500	10.6200	10.9000	+19.126%	3	565	-65.138%
2026-03-30	9.1500	9.1500	9.1500	9.1500	+7.647%	1	565	-58.470%
2026-03-27	8.5000	8.5000	8.5000	8.5000	+13.333%	2	565	-55.294%
2026-03-26	8.0400	8.1500	7.5000	7.5000	-0.662%	25	563	-49.333%
2026-03-24	7.8500	7.8500	7.5500	7.5500	+1.478%	2	549	-49.669%
2026-03-23	7.1200	7.5500	7.1200	7.4400	+22.368%	70	549	-48.925%
2026-03-20	6.9400	6.9400	6.0600	6.0800	-7.879%	27	554	-37.500%
2026-03-19	6.6500	6.6500	6.6000	6.6000	-29.032%	11	552	-42.424%
2026-03-18	9.3500	9.6900	9.3000	9.3000	-17.699%	53	562	-59.140%
2026-03-17	12.7000	12.7000	11.1000	11.3000	-6.843%	79	561	-66.372%
2026-03-16	13.0000	13.0000	11.6500	12.1300	+3.675%	10	521	-68.673%
2026-03-13	13.2500	13.2500	11.7000	11.7000	-24.026%	29	522	-67.521%
2026-03-12	15.8500	15.9300	15.4000	15.4000	-1.472%	5	528	-75.325%
2026-03-11	16.0500	16.0500	15.4600	15.6300	-12.290%	6	526	-75.688%
2026-03-10	18.2000	18.5900	17.8200	17.8200	+18.170%	20	524	-78.676%
2026-03-09	15.3400	15.3400	14.3600	15.0800	-8.049%	159	513	-74.801%
2026-03-06	14.9400	16.5500	14.9400	16.4000	+3.145%	65	590	-76.829%
2026-03-05	16.4100	16.4100	15.3000	15.9000	-16.884%	76	641	-76.101%
2026-03-04	19.7000	19.7000	19.1300	19.1300	+3.405%	10	659	-80.136%
2026-03-03	18.7800	19.2200	17.6900	18.5000	-26.000%	104	666	-79.459%
2026-03-02	25.1200	25.1200	24.8100	25.0000	-0.398%	16	677	-84.800%
2026-02-27	25.0000	25.3500	24.7000	25.1000	+17.564%	15	671	-84.861%
2026-02-26	21.3500	21.3500	21.3500	21.3500	-8.722%	1	672	-82.201%
2026-02-25	23.0000	23.3900	22.8700	23.3900	+3.817%	6	670	-83.754%
2026-02-24	19.3000	22.5300	19.3000	22.5300	+1.486%	48	670	-83.134%
2026-02-23	21.1200	22.2000	21.0200	22.2000	+18.907%	16	637	-82.883%
2026-02-20	18.8000	18.8000	17.6500	18.6700	+4.888%	26	628	-79.646%
2026-02-19	16.0500	17.8000	16.0500	17.8000	+8.010%	65	604	-78.652%
2026-02-18	16.4800	16.4800	16.4800	16.4800	+10.234%	1	601	-76.942%
2026-02-17	15.4000	15.4000	13.9500	14.9500	-14.571%	29	601	-74.582%
2026-02-13	15.7000	17.7500	15.7000	17.5000	+16.667%	16	591	-78.286%
2026-02-12	18.5400	18.5400	14.6500	15.0000	-19.786%	255	591	-74.667%
2026-02-11	18.3800	18.7600	17.5000	18.7000	+8.595%	21	556	-79.679%
2026-02-10	17.2200	17.2200	17.2200	17.2200	+8.098%	1	540	-77.933%
2026-02-09	15.9300	15.9300	15.9300	15.9300	+9.110%	1	540	-76.146%
2026-02-06	14.6000	14.6000	14.6000	14.6000	+12.308%	1	539	-73.973%
2026-02-05	12.9000	15.1700	12.8500	13.0000	-19.255%	52	538	-70.769%
2026-02-04	16.2000	16.2000	16.1000	16.1000	+5.782%	49	568	-76.398%
2026-02-03	16.1000	16.1000	15.0000	15.2200	+15.042%	4	537	-75.033%
2026-02-02	13.0300	13.2300	13.0300	13.2300	-4.545%	2	537	-71.277%
2026-01-30	17.2000	18.0500	13.8600	13.8600	-37.987%	49	538	-72.583%
2026-01-29	20.9500	22.9000	20.9500	22.3500	-6.368%	281	548	-82.998%
2026-01-28	23.8700	23.8700	23.8700	23.8700	+9.095%	10	315	-84.080%
2026-01-27	20.2500	21.8800	19.4500	21.8800	+2.148%	9	305	-82.633%
2026-01-26	23.2500	23.7200	21.3800	21.4200	+7.100%	65	301	-82.260%
2026-01-23	19.9100	20.1000	19.8500	20.0000	+5.485%	32	277	-81.000%
2026-01-22	18.4000	19.5300	18.4000	18.9600	+11.924%	80	253	-79.958%
2026-01-21	17.2000	18.8000	16.9000	16.9400	-5.363%	18	214	-77.568%
2026-01-20	16.7700	18.2500	16.7700	17.9000	+22.184%	45	213	-78.771%
2026-01-16	14.5600	14.6900	13.6900	14.6500	-1.014%	32	176	-74.061%
2026-01-14	14.8000	14.8000	14.8000	14.8000	+1.024%	1	176	-74.324%
2026-01-13	15.0000	15.0000	14.6500	14.6500	-0.543%	44	176	-74.061%
2026-01-12	13.9100	14.7300	13.9100	14.7300	+32.703%	23	133	-74.202%
2026-01-09	11.1000	11.1000	11.1000	11.1000	+5.513%	1	116	-65.766%
2026-01-08	10.5200	10.5200	10.5200	10.5200	-12.040%	5	115	-63.878%
2026-01-06	11.9600	11.9600	11.9600	11.9600	+11.776%	10	115	-68.227%
2026-01-05	10.9000	10.9000	10.7000	10.7000	+11.227%	3	103	-64.486%
2026-01-02	10.0000	10.0000	9.6200	9.6200	-10.093%	3	103	-60.499%
2025-12-23	10.8800	10.8800	10.7000	10.7000	-4.036%	6	103	-64.486%
2025-12-22	11.0000	11.1500	11.0000	11.1500	+21.592%	10	94	-65.919%
2025-12-17	9.1700	9.1700	9.1700	9.1700	+6.628%	1	94	-58.561%
2025-12-12	8.6000	8.6000	8.6000	8.6000	-6.011%	1	94	-55.814%
2025-12-11	9.1400	9.1500	9.1400	9.1500	+20.395%	26	94	-58.470%
2025-12-09	7.6000	7.6000	7.6000	7.6000	+8.571%	15	113	-50.000%
2025-12-04	7.0000	7.0000	7.0000	7.0000	0.000%	2	113	-45.714%
2025-12-02	7.7100	7.7100	7.0000	7.0000	+3.858%	64	113	-45.714%
2025-11-26	6.9300	6.9300	6.7400	6.7400	+17.217%	2	79	-43.620%
2025-11-12	5.1600	5.7500	5.1600	5.7500	+64.286%	27	91	-33.913%
2025-11-06	3.5000	3.5000	3.5000	3.5000	-14.634%	9	91	+8.571%
2025-10-28	4.1000	4.1000	4.1000	4.1000	+5.670%	2	91	-7.317%
2025-10-27	4.0700	4.0700	3.8800	3.8800	-28.148%	2	90	-2.062%
2025-10-23	5.4000	5.4000	5.4000	5.4000	+5.882%	3	90	-29.630%
2025-10-22	5.1000	5.1000	5.1000	5.1000	-15.702%	1	89	-25.490%
2025-10-21	6.0500	6.0500	6.0500	6.0500	-25.309%	1	88	-37.190%
2025-10-20	8.1000	8.1000	8.1000	8.1000	+9.164%	2	89	-53.086%
2025-10-17	8.7100	8.7100	7.4200	7.4200	-20.557%	47	88	-48.787%
2025-10-16	8.5500	9.9500	8.5500	9.3400	+14.461%	56	118	-59.315%
2025-10-15	6.1000	8.1900	6.1000	8.1600	+21.248%	11	100	-53.431%
2025-10-14	6.6200	6.7300	6.6000	6.7300	+6.319%	12	107	-43.536%
2025-10-13	6.2700	6.3300	6.2700	6.3300	+14.882%	3	108	-39.968%
2025-10-09	6.1500	6.1500	5.5100	5.5100	-15.231%	11	105	-31.034%
2025-10-08	6.6000	6.6000	6.5000	6.5000	-4.692%	3	106	-41.538%
2025-10-06	6.1500	7.5100	6.1500	6.8200	+13.289%	13	106	-44.282%
2025-10-03	5.3400	6.3300	5.3400	6.0200	-2.273%	23	107	-36.877%
2025-10-02	5.2800	6.1600	5.2800	6.1600	-2.686%	11	122	-38.312%
2025-10-01	6.8300	6.9000	6.3300	6.3300	+8.205%	18	114	-39.968%
2025-09-30	5.8500	6.2600	5.8500	5.8500	+0.862%	46	116	-35.043%
2025-09-29	5.5500	5.8000	5.5500	5.8000	+9.434%	15	90	-34.483%
2025-09-26	5.2200	5.3000	4.9500	5.3000	+13.978%	9	96	-28.302%
2025-09-24	5.0700	5.1000	4.6500	4.6500	+6.164%	43	96	-18.280%
2025-09-23	5.3400	5.4200	4.2900	4.3800	-16.571%	37	72	-13.242%
2025-09-22	4.5600	5.2500	4.2900	5.2500	0.000%	47	35	-27.619%

.dark-mode .Hy29Vy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hy29Vy{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20270115C105GDX Jan 15 2027 105.00 Call (GDX270115C00105000)option OPRA

GDX20270115C105
GDX Jan 15 2027 105.00 Call (GDX270115C00105000)
option OPRA