Dark

GDX20270115C110
GDX Jan 15 2027 110.00 Call (GDX270115C00110000)
option OPRA

EOD

Aug 5, 2026

3.00+66.667%(+1.20)1,026

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.4000	3.1500	2.4000	3.0000	+66.667%	1,026	16,818	0.000%
2026-08-04	1.9200	1.9400	1.7500	1.8000	+17.647%	636	16,524	+66.667%
2026-08-03	1.4700	1.6000	1.3600	1.5300	+3.378%	28	15,923	+96.078%
2026-07-31	1.4000	1.5200	1.3800	1.4800	-10.303%	28	15,916	+102.703%
2026-07-30	1.6400	1.6800	1.5300	1.6500	+10.000%	248	16,016	+81.818%
2026-07-29	1.4400	1.6500	1.3400	1.5000	+4.167%	59	16,130	+100.000%
2026-07-28	1.5700	1.5700	1.4300	1.4400	-20.879%	22	16,109	+108.333%
2026-07-27	1.6500	1.8200	1.6100	1.8200	+7.059%	31	16,102	+64.835%
2026-07-24	1.9100	1.9100	1.7000	1.7000	-10.995%	86	16,120	+76.471%
2026-07-23	1.7500	1.9500	1.6000	1.9100	-4.500%	146	16,110	+57.068%
2026-07-22	1.9200	2.1900	1.9000	2.0000	+23.457%	256	16,045	+50.000%
2026-07-21	1.3200	1.6600	1.3200	1.6200	+22.727%	147	15,830	+85.185%
2026-07-20	1.3600	1.3600	1.3000	1.3200	-6.383%	190	15,731	+127.273%
2026-07-17	1.3000	1.5200	1.0500	1.4100	+4.444%	115	15,550	+112.766%
2026-07-16	1.4400	1.4400	1.3100	1.3500	-21.053%	44	15,506	+122.222%
2026-07-15	1.7100	1.7100	1.5000	1.7100	-1.156%	42	15,491	+75.439%
2026-07-14	1.9900	1.9900	1.7300	1.7300	+8.125%	41	15,478	+73.410%
2026-07-13	1.8000	1.8000	1.5100	1.6000	-21.951%	193	15,443	+87.500%
2026-07-10	2.0000	2.2000	1.9100	2.0500	-1.442%	355	15,521	+46.341%
2026-07-09	2.1900	2.1900	1.9600	2.0800	+15.556%	163	15,244	+44.231%
2026-07-08	1.7500	1.9700	1.6100	1.8000	-15.888%	209	15,108	+66.667%
2026-07-07	2.5000	2.5300	2.1000	2.1400	-24.113%	83	15,131	+40.187%
2026-07-06	2.8300	2.8400	2.5100	2.8200	+4.833%	446	15,088	+6.383%
2026-07-02	2.5000	2.7400	2.3700	2.6900	+31.220%	442	14,799	+11.524%
2026-07-01	2.1600	2.5200	2.0500	2.0500	+0.490%	198	14,799	+46.341%
2026-06-30	2.2300	2.2600	1.9100	2.0400	-10.132%	799	14,649	+47.059%
2026-06-29	2.5500	2.5500	2.2000	2.2700	-13.359%	95	14,644	+32.159%
2026-06-26	3.0000	3.0000	2.5600	2.6200	+7.377%	190	14,592	+14.504%
2026-06-25	2.5000	2.6000	2.2000	2.4400	+10.909%	408	14,419	+22.951%
2026-06-24	2.2300	2.6200	2.1200	2.2000	-21.986%	664	14,064	+36.364%
2026-06-23	2.9300	3.1100	2.8100	2.8200	-21.667%	174	13,586	+6.383%
2026-06-22	3.7500	3.8500	3.5000	3.6000	-10.000%	100	13,563	-16.667%
2026-06-18	4.7500	5.5000	3.9000	4.0000	-15.789%	650	13,433	-25.000%
2026-06-17	5.3500	6.4000	4.7500	4.7500	-12.523%	372	13,433	-36.842%
2026-06-16	5.2400	5.6500	5.1200	5.4300	+13.125%	56	13,433	-44.751%
2026-06-15	5.3000	6.0000	4.8000	4.8000	+24.675%	599	13,448	-37.500%
2026-06-12	3.7000	4.0500	3.4100	3.8500	+15.269%	263	13,295	-22.078%
2026-06-11	2.8500	3.7000	2.7500	3.3400	+23.704%	194	13,175	-10.180%
2026-06-10	2.9800	3.3500	2.7000	2.7000	-23.077%	160	13,112	+11.111%
2026-06-09	3.8000	3.8000	3.0000	3.5100	-5.135%	255	13,083	-14.530%
2026-06-08	4.0000	4.4000	3.6500	3.7000	-5.128%	126	13,149	-18.919%
2026-06-05	5.1500	5.3500	3.9000	3.9000	-34.010%	559	13,072	-23.077%
2026-06-04	6.0000	6.2500	5.7500	5.9100	+5.536%	117	13,010	-49.239%
2026-06-03	6.5000	6.7500	5.6000	5.6000	-17.526%	93	13,005	-46.429%
2026-06-02	7.0000	7.0000	6.4500	6.7900	+2.568%	111	12,957	-55.817%
2026-06-01	6.5500	6.8000	5.8500	6.6200	-11.141%	129	12,973	-54.683%
2026-05-29	6.3500	7.4700	6.2500	7.4500	+16.406%	120	12,917	-59.732%
2026-05-28	5.7500	6.7000	5.1200	6.4000	+8.475%	267	12,880	-53.125%
2026-05-27	6.3000	6.6500	5.9000	5.9000	-15.714%	220	12,765	-49.153%
2026-05-26	6.6500	7.1000	6.5000	7.0000	+16.667%	289	12,765	-57.143%
2026-05-22	6.1500	6.2000	5.5500	6.0000	-5.512%	484	12,676	-50.000%
2026-05-21	5.8500	7.0500	5.5500	6.3500	0.000%	263	12,878	-52.756%
2026-05-20	5.9000	6.7000	5.6400	6.3500	+10.435%	550	12,878	-52.756%
2026-05-19	6.4000	6.8000	5.6000	5.7500	-16.303%	667	12,129	-47.826%
2026-05-18	7.5000	7.8500	6.6000	6.8700	-2.553%	514	12,129	-56.332%
2026-05-15	7.6000	8.0500	6.7000	7.0500	-24.194%	2,191	12,129	-57.447%
2026-05-14	8.9500	10.6000	8.9500	9.3000	-5.584%	6,939	10,499	-67.742%
2026-05-13	9.9000	9.9000	9.8500	9.8500	-3.431%	43	6,003	-69.543%
2026-05-12	9.8000	10.2000	8.9100	10.2000	-3.134%	5	6,003	-70.588%
2026-05-11	10.6900	10.8500	10.4200	10.5300	+18.581%	112	6,003	-71.510%
2026-05-08	9.1300	9.1300	8.8000	8.8800	+2.069%	53	5,955	-66.216%
2026-05-07	9.5000	10.0000	8.2500	8.7000	+10.127%	154	5,976	-65.517%
2026-05-06	7.4500	8.2500	7.4500	7.9000	+35.043%	267	6,037	-62.025%
2026-05-05	6.0400	6.1000	5.8500	5.8500	+2.632%	7	5,980	-48.718%
2026-05-04	6.1200	6.1200	5.7000	5.7000	-9.236%	118	5,974	-47.368%
2026-05-01	6.3300	6.3300	6.1700	6.2800	-3.385%	322	6,122	-52.229%
2026-04-30	6.5000	6.5000	6.3000	6.5000	+8.333%	5	6,122	-53.846%
2026-04-29	6.0600	6.2200	5.9700	6.0000	-12.409%	43	6,120	-50.000%
2026-04-28	7.2000	7.3200	6.4500	6.8500	-16.054%	32	6,201	-56.204%
2026-04-27	8.4000	8.7000	8.0000	8.1600	-7.273%	2,726	6,192	-63.235%
2026-04-24	8.2000	8.8000	8.2000	8.8000	+10.000%	220	7,871	-65.909%
2026-04-23	8.3000	8.6000	7.3500	8.0000	-11.602%	50	7,852	-62.500%
2026-04-22	9.1800	9.2500	9.0500	9.0500	+3.904%	3	7,846	-66.851%
2026-04-21	10.5100	10.5500	8.7100	8.7100	-21.883%	26	7,848	-65.557%
2026-04-20	11.0000	11.1500	10.8000	11.1500	-3.879%	23	7,836	-73.094%
2026-04-17	11.4500	12.6100	11.4500	11.6000	+7.507%	40	7,815	-74.138%
2026-04-16	10.9300	10.9300	10.7900	10.7900	-2.617%	13	7,820	-72.196%
2026-04-15	12.5000	12.5000	11.0800	11.0800	-9.551%	17	7,837	-72.924%
2026-04-14	12.3000	12.6000	12.1000	12.2500	+2.083%	49	7,828	-75.510%
2026-04-13	12.4000	12.4000	11.4000	12.0000	+0.840%	32	7,816	-75.000%
2026-04-10	11.9000	11.9000	11.9000	11.9000	-1.245%	1	7,856	-74.790%
2026-04-09	11.8500	12.0500	11.8000	12.0500	+1.261%	20	7,855	-75.104%
2026-04-08	11.6000	14.7500	11.6000	11.9000	+13.876%	59	7,845	-74.790%
2026-04-07	10.4000	10.4500	10.3500	10.4500	-1.229%	93	7,877	-71.292%
2026-04-06	10.5500	10.5800	10.5500	10.5800	-3.379%	3	7,817	-71.645%
2026-04-02	9.3000	11.5700	9.3000	10.9500	-4.783%	145	7,810	-72.603%
2026-04-01	11.0000	12.5000	10.5500	11.5000	+17.828%	115	7,810	-73.913%
2026-03-31	8.4000	9.7600	8.4000	9.7600	+28.421%	45	7,883	-69.262%
2026-03-30	8.1000	8.2500	7.6000	7.6000	+1.333%	6	7,903	-60.526%
2026-03-27	7.0500	7.5000	7.0000	7.5000	+14.155%	34	7,904	-60.000%
2026-03-26	6.4700	7.2000	6.2500	6.5700	-11.216%	92	7,918	-54.338%
2026-03-25	7.8500	7.8600	7.4000	7.4000	+10.448%	217	7,877	-59.459%
2026-03-24	5.8500	6.7500	5.8500	6.7000	+4.688%	1,072	7,872	-55.224%
2026-03-23	5.9400	6.6900	5.9000	6.4000	+16.364%	98	7,561	-53.125%
2026-03-20	5.2000	5.8900	5.2000	5.5000	-9.091%	48	7,544	-45.455%
2026-03-19	5.7900	7.0500	5.3000	6.0500	-22.436%	1,679	7,544	-50.413%
2026-03-18	8.3500	8.6000	7.8000	7.8000	-19.588%	79	6,015	-61.538%
2026-03-17	10.8000	10.8000	9.7000	9.7000	-7.619%	18	6,021	-69.072%
2026-03-16	10.4500	11.0000	9.4500	10.5000	+1.449%	25	6,019	-71.429%
2026-03-13	12.5000	12.5000	10.3000	10.3500	-24.891%	458	6,002	-71.014%
2026-03-12	14.0400	14.1100	13.1900	13.7800	-3.905%	35	5,698	-78.229%
2026-03-11	14.5000	14.5000	13.7000	14.3400	-7.304%	23	5,693	-79.079%
2026-03-10	16.2000	16.5000	15.4700	15.4700	+5.238%	21	5,690	-80.608%
2026-03-09	13.7500	14.7000	12.1000	14.7000	-0.676%	23	5,681	-79.592%
2026-03-06	13.2500	15.0000	13.2500	14.8000	+2.992%	16	5,685	-79.730%
2026-03-05	16.2000	16.2000	13.5000	14.3700	-10.188%	108	5,690	-79.123%
2026-03-04	18.0000	18.0000	16.0000	16.0000	-2.141%	21	5,643	-81.250%
2026-03-03	18.0000	18.0000	15.0000	16.3500	-28.603%	47	5,638	-81.651%
2026-03-02	22.2700	23.0500	20.9000	22.9000	+0.659%	76	5,618	-86.900%
2026-02-27	22.5500	22.7500	22.1500	22.7500	+7.059%	139	5,581	-86.813%
2026-02-26	19.5000	21.2500	19.0000	21.2500	+1.529%	6	5,480	-85.882%
2026-02-25	20.7300	21.6500	20.3700	20.9300	+0.144%	61	5,436	-85.667%
2026-02-24	18.6500	20.9000	18.0000	20.9000	+5.556%	23	5,436	-85.646%
2026-02-23	19.3900	22.0000	18.2000	19.8000	+16.471%	147	5,432	-84.848%
2026-02-20	16.0000	17.0000	16.0000	17.0000	+15.646%	19	5,340	-82.353%
2026-02-19	15.1500	15.1500	14.6800	14.7000	-2.000%	7	5,334	-79.592%
2026-02-18	15.0800	15.0800	14.7400	15.0000	+4.167%	6	5,329	-80.000%
2026-02-17	13.8500	14.4000	12.5000	14.4000	-7.692%	32	5,327	-79.167%
2026-02-13	14.2000	16.0200	14.2000	15.6000	+20.930%	334	5,086	-80.769%
2026-02-12	16.4500	16.4500	12.9000	12.9000	-23.442%	15	5,086	-76.744%
2026-02-11	15.8500	16.8500	15.8500	16.8500	+5.975%	11	5,080	-82.196%
2026-02-10	15.2500	15.9000	15.2500	15.9000	-5.075%	2	5,080	-81.132%
2026-02-09	13.4000	16.7500	13.4000	16.7500	+52.828%	23	5,079	-82.090%
2026-02-05	11.5500	11.5500	10.9600	10.9600	-18.634%	4	5,067	-72.628%
2026-02-04	13.4700	13.4700	13.4700	13.4700	+4.825%	1	5,067	-77.728%
2026-02-03	14.0000	14.7000	12.8500	12.8500	+8.898%	96	5,068	-76.654%
2026-02-02	14.0000	14.0000	11.1000	11.8000	-3.199%	855	5,024	-74.576%
2026-01-30	16.8100	16.8100	12.0800	12.1900	-40.537%	151	5,257	-75.390%
2026-01-29	22.8500	22.8500	18.6300	20.5000	-9.890%	1,137	5,232	-85.366%
2026-01-28	21.0500	23.3000	21.0000	22.7500	+9.903%	71	4,484	-86.813%
2026-01-27	19.3000	20.7000	18.7000	20.7000	+7.532%	287	4,462	-85.507%
2026-01-26	20.1000	21.9000	19.2500	19.2500	+5.537%	255	4,307	-84.416%
2026-01-23	17.7700	18.6400	17.5000	18.2400	+7.611%	61	4,128	-83.553%
2026-01-22	16.1700	17.5000	16.1700	16.9500	+16.096%	65	4,099	-82.301%
2026-01-21	17.0000	17.2000	14.6000	14.6000	-8.750%	20	4,071	-79.452%
2026-01-20	15.4000	16.1500	15.2500	16.0000	+31.687%	37	4,066	-81.250%
2026-01-16	12.2500	12.2700	11.9000	12.1500	-7.252%	8	4,036	-75.309%
2026-01-15	13.3000	13.3000	13.1000	13.1000	-0.758%	2	4,036	-77.099%
2026-01-14	13.2000	13.2000	13.2000	13.2000	+1.227%	4	4,036	-77.273%
2026-01-13	13.7000	13.9000	13.0000	13.0400	-0.077%	19	4,035	-76.994%
2026-01-12	12.6500	13.8100	12.6500	13.0500	+18.636%	105	4,026	-77.011%
2026-01-09	10.6000	11.2500	10.6000	11.0000	+18.026%	5	4,007	-72.727%
2026-01-08	9.7000	9.7000	9.3200	9.3200	-7.723%	6	4,007	-67.811%
2026-01-07	10.0900	10.3000	10.0900	10.1000	-3.810%	2,262	4,006	-70.297%
2026-01-06	10.0500	10.5000	10.0500	10.5000	+13.759%	301	2,514	-71.429%
2026-01-05	9.9800	9.9800	9.2300	9.2300	+21.129%	22	2,455	-67.497%
2026-01-02	7.4500	7.6200	7.4500	7.6200	-12.914%	2	2,455	-60.630%
2025-12-31	9.0000	9.0000	8.6500	8.7500	-6.317%	20	2,454	-65.714%
2025-12-30	9.0000	9.4200	9.0000	9.3400	+9.240%	24	2,454	-67.880%
2025-12-29	8.8000	8.8000	8.4500	8.5500	-16.176%	258	2,430	-64.912%
2025-12-26	9.5800	10.4500	9.4300	10.2000	+10.270%	268	2,558	-70.588%
2025-12-24	9.6600	9.6600	9.0000	9.2500	-5.128%	36	2,302	-67.568%
2025-12-23	9.1000	9.7500	9.1000	9.7500	-2.010%	8	2,302	-69.231%
2025-12-22	9.3700	10.7000	9.0000	9.9500	+17.751%	60	2,303	-69.849%
2025-12-19	8.2300	8.5500	8.2300	8.4500	+7.234%	31	2,264	-64.497%
2025-12-17	7.8800	7.8800	7.8800	7.8800	+1.155%	1	2,285	-61.929%
2025-12-16	8.0000	8.0000	7.3000	7.7900	+1.830%	105	2,284	-61.489%
2025-12-15	7.9000	7.9000	7.1000	7.6500	-7.273%	14	2,195	-60.784%
2025-12-12	8.4100	8.4100	7.6300	8.2500	+9.127%	66	2,191	-63.636%
2025-12-11	7.1300	7.5600	7.1300	7.5600	+8.000%	2	2,124	-60.317%
2025-12-10	6.2100	7.0000	6.2100	7.0000	+11.111%	11	2,124	-57.143%
2025-12-09	6.3000	6.3000	6.3000	6.3000	+8.621%	36	2,123	-52.381%
2025-12-08	5.8000	5.8000	5.8000	5.8000	-6.452%	1	2,123	-48.276%
2025-12-05	6.2000	6.2000	6.2000	6.2000	+0.813%	1	2,122	-51.613%
2025-12-04	6.3500	6.3600	6.1500	6.1500	-0.324%	3	2,121	-51.220%
2025-12-03	6.1700	6.1700	6.1700	6.1700	-2.219%	14	2,121	-51.378%
2025-12-02	6.5600	6.6300	5.9000	6.3100	-10.242%	42	2,128	-52.456%
2025-12-01	6.8800	7.0300	6.4500	7.0300	+8.992%	9	2,133	-57.326%
2025-11-28	6.8300	6.9000	6.4500	6.4500	+1.575%	64	2,138	-53.488%
2025-11-26	5.5000	7.1000	5.5000	6.3500	+19.811%	46	2,137	-52.756%
2025-11-25	4.8500	5.3000	4.8100	5.3000	+0.952%	32	2,137	-43.396%
2025-11-24	4.6000	5.2500	4.6000	5.2500	+16.667%	6	2,120	-42.857%
2025-11-21	4.5000	4.5000	4.5000	4.5000	-10.000%	1	2,118	-33.333%
2025-11-20	5.0000	5.0000	5.0000	5.0000	0.000%	1	2,118	-40.000%
2025-11-19	5.0000	5.0000	5.0000	5.0000	+23.457%	7	2,117	-40.000%
2025-11-18	4.3500	4.3500	4.0500	4.0500	-12.338%	13	2,119	-25.926%
2025-11-14	4.6200	4.6200	4.6200	4.6200	+11.325%	1	2,131	-35.065%
2025-11-13	5.8600	5.9700	4.1500	4.1500	-28.201%	14	2,131	-27.711%
2025-11-12	4.8000	6.2000	4.8000	5.7800	+28.444%	1,558	2,132	-48.097%
2025-11-11	4.5000	4.5000	4.5000	4.5000	-2.174%	12	2,331	-33.333%
2025-11-10	4.6000	4.6000	4.3000	4.6000	+27.778%	50	2,343	-34.783%
2025-11-07	3.6000	3.6000	3.6000	3.6000	+14.286%	2	2,303	-16.667%
2025-11-06	3.5500	3.5500	3.1500	3.1500	+14.545%	23	2,301	-4.762%
2025-11-05	2.7500	2.7500	2.7500	2.7500	-1.786%	1	2,305	+9.091%
2025-11-04	2.9800	3.1100	2.8000	2.8000	-20.228%	14	2,305	+7.143%
2025-11-03	3.4500	3.5100	3.4500	3.5100	-6.649%	2	2,291	-14.530%
2025-10-31	3.7600	3.7600	3.7600	3.7600	+0.267%	1	2,291	-20.213%
2025-10-29	3.6800	3.7500	3.6800	3.7500	+4.167%	4	2,295	-20.000%
2025-10-28	3.6600	3.8100	3.5100	3.6000	+4.651%	24	2,293	-16.667%
2025-10-27	3.4100	3.6000	3.3000	3.4400	-19.059%	27	2,279	-12.791%
2025-10-24	4.5000	4.5000	4.2500	4.2500	0.000%	2	2,279	-29.412%
2025-10-22	4.4000	4.4000	4.2500	4.2500	+3.659%	18	2,280	-29.412%
2025-10-21	5.2000	5.2000	4.1000	4.1000	-37.879%	216	2,294	-26.829%
2025-10-20	6.8900	7.1000	6.5000	6.6000	+8.197%	34	2,267	-54.545%
2025-10-17	7.1000	7.2000	6.1000	6.1000	-25.971%	50	2,266	-50.820%
2025-10-16	7.2100	8.6000	7.2100	8.2400	+14.444%	175	2,266	-63.592%
2025-10-15	6.7000	7.3000	6.7000	7.2000	+22.658%	60	2,255	-58.333%
2025-10-14	5.7200	6.2500	5.2300	5.8700	+1.207%	111	2,255	-48.893%
2025-10-13	5.4200	5.9000	5.4200	5.8000	+16.000%	7	2,293	-48.276%
2025-10-10	5.0000	5.0000	5.0000	5.0000	+5.263%	1	2,291	-40.000%
2025-10-09	5.4000	5.4000	4.7500	4.7500	-18.103%	22	2,291	-36.842%
2025-10-08	5.9000	5.9500	5.7500	5.8000	+11.538%	390	2,275	-48.276%
2025-10-07	5.5000	5.5000	5.2000	5.2000	-11.111%	6	2,091	-42.308%
2025-10-06	6.2000	6.2500	5.8500	5.8500	+12.934%	119	2,090	-48.718%
2025-10-03	5.6500	5.6500	5.1800	5.1800	+4.646%	19	2,105	-42.085%
2025-10-02	5.1000	5.1000	4.7800	4.9500	-10.000%	4	2,117	-39.394%
2025-10-01	5.8000	5.9000	5.5000	5.5000	+9.562%	80	2,116	-45.455%
2025-09-30	5.0200	5.0200	5.0200	5.0200	-1.569%	2	2,118	-40.239%
2025-09-29	5.0500	5.3500	4.9300	5.1000	+12.088%	124	2,116	-41.176%
2025-09-26	4.5300	4.6400	4.4700	4.5500	+14.035%	1,508	2,172	-34.066%
2025-09-25	3.9900	3.9900	3.9900	3.9900	+2.308%	2	672	-24.812%
2025-09-24	4.0000	4.0000	3.9000	3.9000	-16.129%	14	670	-23.077%
2025-09-23	4.6000	4.6500	4.5500	4.6500	0.000%	659	0	-35.484%

.dark-mode .t8bfTq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t8bfTq{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20270115C110GDX Jan 15 2027 110.00 Call (GDX270115C00110000)option OPRA

GDX20270115C110
GDX Jan 15 2027 110.00 Call (GDX270115C00110000)
option OPRA