Dark

GDX20270115C115
GDX Jan 15 2027 115.00 Call (GDX270115C00115000)
option OPRA

EOD

Aug 5, 2026

2.45+66.667%(+0.98)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.1000	2.4500	2.1000	2.4500	+66.667%	3	2,224	0.000%
2026-08-04	1.4700	1.4700	1.4700	1.4700	+16.667%	1	2,224	+66.667%
2026-08-03	1.1600	1.2600	1.1600	1.2600	+12.500%	6	2,223	+94.444%
2026-07-31	1.1200	1.1600	1.1200	1.1200	-11.811%	64	2,224	+118.750%
2026-07-30	1.2500	1.2700	1.2500	1.2700	+15.455%	6	2,239	+92.913%
2026-07-29	1.1000	1.1000	1.1000	1.1000	-9.091%	2	2,234	+122.727%
2026-07-28	1.2700	1.2700	1.1900	1.2100	-10.370%	192	2,314	+102.479%
2026-07-27	1.4100	1.4300	1.3500	1.3500	-3.571%	20	2,340	+81.481%
2026-07-23	1.3000	1.4000	1.3000	1.4000	-16.667%	45	2,340	+75.000%
2026-07-22	1.5900	1.6800	1.5900	1.6800	+28.244%	2	2,319	+45.833%
2026-07-21	1.1600	1.3300	1.1600	1.3100	+24.762%	15	2,341	+87.023%
2026-07-20	1.0500	1.0500	1.0300	1.0500	-6.250%	12	2,340	+133.333%
2026-07-17	1.0300	1.1600	1.0200	1.1200	+4.673%	44	2,330	+118.750%
2026-07-16	1.1500	1.1500	1.0500	1.0700	-17.692%	44	2,294	+128.972%
2026-07-15	1.4000	1.4000	1.3000	1.3000	-5.109%	7	2,273	+88.462%
2026-07-14	1.4700	1.4700	1.3700	1.3700	+1.481%	5	2,268	+78.832%
2026-07-13	1.3500	1.3500	1.3500	1.3500	-18.182%	2	2,263	+81.481%
2026-07-10	1.6000	1.6500	1.6000	1.6500	-1.786%	6	2,261	+48.485%
2026-07-09	1.7000	1.7000	1.6400	1.6800	+21.739%	39	2,261	+45.833%
2026-07-08	1.4500	1.4500	1.3400	1.3800	-22.905%	27	2,235	+77.536%
2026-07-07	1.9500	1.9500	1.7900	1.7900	-20.444%	2	2,227	+36.872%
2026-07-06	2.3800	2.3900	2.0900	2.2500	+9.756%	11	2,227	+8.889%
2026-07-02	1.9000	2.0500	1.9000	2.0500	+28.125%	2	2,231	+19.512%
2026-06-30	1.7000	1.7300	1.5200	1.6000	-12.568%	51	2,238	+53.125%
2026-06-29	1.9000	1.9000	1.8300	1.8300	-16.818%	12	2,231	+33.880%
2026-06-26	2.2300	2.5000	2.1600	2.2000	+17.021%	22	2,236	+11.364%
2026-06-25	1.9300	2.0200	1.8800	1.8800	+8.046%	26	2,247	+30.319%
2026-06-24	1.8900	2.1700	1.7400	1.7400	-28.099%	98	2,284	+40.805%
2026-06-23	2.5200	2.5500	2.4200	2.4200	-20.132%	36	2,212	+1.240%
2026-06-22	3.1000	3.2500	2.9700	3.0300	-13.429%	10	2,206	-19.142%
2026-06-18	3.9500	4.1500	3.2500	3.5000	-30.000%	11	2,198	-30.000%
2026-06-17	4.7000	5.0500	4.7000	5.0000	+10.619%	10	2,198	-51.000%
2026-06-16	4.4500	4.5200	4.2500	4.5200	+10.244%	14	2,198	-45.796%
2026-06-15	4.1000	4.6000	4.1000	4.1000	+24.242%	10	2,202	-40.244%
2026-06-12	3.1700	3.4200	3.1700	3.3000	+21.771%	52	2,202	-25.758%
2026-06-11	2.3700	2.7100	2.3500	2.7100	+12.917%	6	2,223	-9.594%
2026-06-10	2.4600	2.4700	2.3900	2.4000	-13.978%	36	2,232	+2.083%
2026-06-09	3.0000	3.0800	2.7400	2.7900	-10.000%	5	2,231	-12.186%
2026-06-08	3.5900	3.5900	3.1000	3.1000	-15.068%	43	2,229	-20.968%
2026-06-05	4.0000	4.1000	3.3000	3.6500	-27.146%	72	2,223	-32.877%
2026-06-04	5.2000	5.2000	5.0100	5.0100	+1.212%	11	2,164	-51.098%
2026-06-03	5.2000	5.2000	4.9200	4.9500	-15.385%	15	2,162	-50.505%
2026-06-02	5.8500	5.8500	5.8500	5.8500	+10.795%	2	2,159	-58.120%
2026-06-01	5.4000	5.4000	5.1300	5.2800	-15.924%	10	2,157	-53.598%
2026-05-29	5.4600	6.2800	5.4600	6.2800	+13.357%	2	2,157	-60.987%
2026-05-28	4.7300	5.8500	4.7300	5.5400	+8.627%	24	2,157	-55.776%
2026-05-27	5.2000	5.5000	5.1000	5.1000	-12.521%	31	2,154	-51.961%
2026-05-26	6.0200	6.0200	5.8300	5.8300	+20.206%	46	2,150	-57.976%
2026-05-22	4.8000	5.4500	4.8000	4.8500	-7.619%	29	2,145	-49.485%
2026-05-21	4.0500	5.2500	4.0500	5.2500	+9.375%	4	2,141	-53.333%
2026-05-20	4.8000	4.8000	4.8000	4.8000	-5.325%	4	2,141	-48.958%
2026-05-19	5.3400	5.3400	5.0000	5.0700	-14.068%	19	2,159	-51.677%
2026-05-18	6.4000	6.4000	5.9000	5.9000	-6.349%	7	2,159	-58.475%
2026-05-15	6.8200	6.8200	5.8200	6.3000	-24.096%	29	2,159	-61.111%
2026-05-14	7.9000	8.3000	7.9000	8.3000	-3.037%	21	2,143	-70.482%
2026-05-13	8.3000	8.5600	8.2500	8.5600	-1.609%	8	2,145	-71.379%
2026-05-12	8.7400	8.7400	8.7000	8.7000	-5.435%	19	2,145	-71.839%
2026-05-11	10.1000	10.1000	8.7300	9.2000	+22.667%	10	2,145	-73.370%
2026-05-08	8.6000	8.6000	7.5000	7.5000	-1.961%	10	2,136	-67.333%
2026-05-07	8.2500	8.3700	7.6500	7.6500	-1.923%	14	2,135	-67.974%
2026-05-06	7.8000	7.8000	7.8000	7.8000	+56.000%	1	2,126	-68.590%
2026-05-05	4.9800	5.0000	4.9800	5.0000	+4.167%	4	2,125	-51.000%
2026-05-04	4.9000	5.2400	4.8000	4.8000	-8.745%	16	2,123	-48.958%
2026-05-01	5.3500	5.3500	5.1700	5.2600	-1.682%	4	2,126	-53.422%
2026-04-30	5.9000	5.9000	5.3500	5.3500	+7.000%	32	2,126	-54.206%
2026-04-29	5.0000	5.0000	5.0000	5.0000	-13.043%	1	2,148	-51.000%
2026-04-28	5.5500	5.7500	5.5500	5.7500	-23.231%	17	2,149	-57.391%
2026-04-24	8.0000	8.0000	7.4900	7.4900	-12.704%	2	2,134	-67.290%
2026-04-22	7.2000	8.5800	7.2000	8.5800	+5.535%	6	2,134	-71.445%
2026-04-21	8.9000	8.9000	7.7500	8.1300	-19.585%	229	2,195	-69.865%
2026-04-17	10.5000	10.8400	10.1100	10.1100	+8.013%	66	2,195	-75.767%
2026-04-15	10.0000	10.0000	9.3600	9.3600	-12.442%	2	2,223	-73.825%
2026-04-14	10.8500	10.9800	10.4500	10.6900	+7.114%	92	2,222	-77.081%
2026-04-13	9.5000	9.9800	9.5000	9.9800	-5.492%	4	2,162	-75.451%
2026-04-10	10.5700	10.5700	10.5600	10.5600	+2.524%	2	2,164	-76.799%
2026-04-09	10.3000	10.3000	10.2500	10.3000	-7.291%	36	2,164	-76.214%
2026-04-08	11.0000	11.1100	11.0000	11.1100	+20.761%	6	2,132	-77.948%
2026-04-07	8.4000	9.2000	8.4000	9.2000	-1.919%	25	2,138	-73.370%
2026-04-06	9.6000	9.6000	9.3800	9.3800	+1.515%	17	2,143	-73.881%
2026-04-02	8.3000	9.9000	8.3000	9.2400	-9.055%	22	2,217	-73.485%
2026-04-01	9.9300	10.8800	9.9300	10.1600	+20.952%	37	2,217	-75.886%
2026-03-31	7.4500	8.4600	7.4500	8.4000	+29.231%	7	2,236	-70.833%
2026-03-27	7.8000	7.8000	6.4200	6.5000	+15.044%	242	2,239	-62.308%
2026-03-26	5.4000	5.6500	5.4000	5.6500	-18.234%	16	2,204	-56.637%
2026-03-25	6.9000	6.9100	6.9000	6.9100	+32.885%	50	2,205	-64.544%
2026-03-24	5.2900	5.2900	5.2000	5.2000	-6.475%	21	2,180	-52.885%
2026-03-23	6.0000	6.0000	5.2500	5.5600	+22.198%	265	2,179	-55.935%
2026-03-20	5.1600	5.1600	4.5000	4.5500	-11.650%	83	2,226	-46.154%
2026-03-19	5.8100	5.8400	5.1200	5.1500	-26.323%	16	2,225	-52.427%
2026-03-18	7.3700	7.5000	6.9900	6.9900	-25.638%	127	2,220	-64.950%
2026-03-17	9.9000	9.9000	9.3000	9.4000	+14.914%	4	2,135	-73.936%
2026-03-16	8.9500	9.7000	8.1800	8.1800	-12.420%	5	2,135	-70.049%
2026-03-13	9.9100	9.9100	9.1500	9.3400	-21.906%	178	2,135	-73.769%
2026-03-12	12.0000	12.0000	11.9600	11.9600	-8.071%	2	2,001	-79.515%
2026-03-11	12.0000	13.0100	12.0000	13.0100	-0.307%	26	2,002	-81.168%
2026-03-10	16.2000	16.2000	13.0500	13.0500	+13.380%	29	1,976	-81.226%
2026-03-09	12.1800	12.1800	11.5000	11.5100	-12.803%	5	1,988	-78.714%
2026-03-06	12.7100	13.7500	12.6800	13.2000	+0.763%	15	2,082	-81.439%
2026-03-05	12.0000	13.1000	11.9500	13.1000	-8.070%	422	2,069	-81.298%
2026-03-04	16.3000	16.4000	13.8000	14.2500	-5.000%	26	1,702	-82.807%
2026-03-03	18.0500	18.0500	13.9000	15.0000	-26.829%	7	1,708	-83.667%
2026-03-02	21.0500	21.0500	19.1400	20.5000	-1.442%	23	1,707	-88.049%
2026-02-27	20.5000	21.3000	20.2400	20.8000	+1.463%	122	1,704	-88.221%
2026-02-26	17.0000	20.5000	17.0000	20.5000	+5.020%	48	1,667	-88.049%
2026-02-25	18.7700	19.5200	18.7700	19.5200	+6.550%	7	1,623	-87.449%
2026-02-24	14.5000	18.3200	14.5000	18.3200	+1.778%	58	1,623	-86.627%
2026-02-23	17.4000	18.0000	17.0000	18.0000	+24.138%	18	1,607	-86.389%
2026-02-20	14.7700	15.0000	14.4000	14.5000	+5.994%	16	1,601	-83.103%
2026-02-19	13.4500	13.6800	13.4500	13.6800	+5.637%	3	1,600	-82.091%
2026-02-18	13.0800	13.0800	11.5000	12.9500	-0.842%	26	1,600	-81.081%
2026-02-13	12.7000	13.0600	12.6300	13.0600	+3.651%	3	1,611	-81.240%
2026-02-12	13.8000	13.8000	12.6000	12.6000	-17.915%	2	1,611	-80.556%
2026-02-11	14.2000	15.3500	14.2000	15.3500	+12.868%	3	1,615	-84.039%
2026-02-09	13.6400	13.8000	13.5500	13.6000	+18.158%	60	1,615	-81.985%
2026-02-06	11.2100	11.5100	11.1600	11.5100	+10.993%	127	1,675	-78.714%
2026-02-05	10.4400	10.5100	10.3700	10.3700	-13.583%	20	1,642	-76.374%
2026-02-04	12.0000	12.0000	12.0000	12.0000	+3.896%	13	1,637	-79.583%
2026-02-03	12.3100	12.3100	11.5000	11.5500	+5.963%	60	1,649	-78.788%
2026-01-30	13.6300	13.6300	10.9000	10.9000	-38.488%	53	1,621	-77.523%
2026-01-29	21.3500	21.3500	17.7000	17.7200	-10.595%	12	1,669	-86.174%
2026-01-28	18.5000	20.4800	18.5000	19.8200	+11.348%	11	1,669	-87.639%
2026-01-27	17.5000	17.8000	17.5000	17.8000	+0.282%	2	1,666	-86.236%
2026-01-26	19.4000	19.9000	17.7400	17.7500	+18.729%	35	1,667	-86.197%
2026-01-23	15.9300	16.1500	14.9500	14.9500	-1.190%	210	1,666	-83.612%
2026-01-22	15.0000	15.1300	15.0000	15.1300	+10.438%	17	1,668	-83.807%
2026-01-21	15.0000	15.0000	13.0000	13.7000	-1.439%	5	1,675	-82.117%
2026-01-20	12.0000	14.0600	12.0000	13.9000	+22.144%	225	1,676	-82.374%
2026-01-16	11.3800	11.3800	11.3800	11.3800	-3.559%	1	1,543	-78.471%
2026-01-15	11.3700	11.8000	11.3700	11.8000	-1.090%	6	1,543	-79.237%
2026-01-14	11.6000	11.9300	11.5500	11.9300	-0.583%	20	1,540	-79.464%
2026-01-13	11.2500	12.0000	11.2500	12.0000	+3.448%	11	1,536	-79.583%
2026-01-12	11.9000	11.9200	11.4200	11.6000	+15.653%	278	1,537	-78.879%
2026-01-09	10.0300	10.0300	10.0300	10.0300	+13.719%	1	1,355	-75.573%
2026-01-08	8.7800	8.8200	8.7800	8.8200	-2.000%	10	1,354	-72.222%
2026-01-07	8.5500	9.0000	8.5500	9.0000	-1.424%	104	1,357	-72.778%
2026-01-06	9.1300	9.1300	9.1300	9.1300	+4.343%	5	1,356	-73.165%
2026-01-05	7.9000	8.7500	7.9000	8.7500	+27.180%	73	1,346	-72.000%
2026-01-02	7.0000	7.0000	5.8500	6.8800	-8.874%	97	1,346	-64.390%
2025-12-31	7.5500	7.5500	7.5500	7.5500	-1.948%	1	1,333	-67.550%
2025-12-30	8.0000	8.0000	7.7000	7.7000	-14.444%	3	1,333	-68.182%
2025-12-26	9.0000	9.0000	9.0000	9.0000	+2.157%	1	1,333	-72.778%
2025-12-23	8.0800	8.8100	8.0800	8.8100	+0.342%	31	1,333	-72.191%
2025-12-22	8.5100	8.8000	8.5000	8.7800	+15.526%	10	1,352	-72.096%
2025-12-19	7.6000	7.6000	7.4400	7.6000	+8.108%	514	1,353	-67.763%
2025-12-18	7.0300	7.0300	7.0300	7.0300	+3.382%	1	1,418	-65.149%
2025-12-15	6.8000	6.8000	6.6500	6.8000	+2.256%	405	1,418	-63.971%
2025-12-12	7.4700	7.9000	6.6500	6.6500	-4.179%	101	1,818	-63.158%
2025-12-11	6.1200	7.2000	5.5500	6.9400	+26.182%	527	1,861	-64.697%
2025-12-10	5.7500	5.7500	5.5000	5.5000	-1.079%	5	2,291	-55.455%
2025-12-09	5.4500	5.5800	5.0800	5.5600	+4.708%	251	2,291	-55.935%
2025-12-05	5.5000	5.5000	5.3100	5.3100	+6.200%	15	2,291	-53.861%
2025-12-04	5.0000	5.0000	5.0000	5.0000	-3.475%	5	2,301	-51.000%
2025-12-02	6.0700	6.0700	5.1800	5.1800	-16.045%	90	2,301	-52.703%
2025-11-28	5.8200	6.1700	5.8200	6.1700	+11.171%	37	2,220	-60.292%
2025-11-26	5.0500	5.7000	5.0500	5.5500	+52.055%	166	2,375	-55.856%
2025-11-24	3.6500	3.6500	3.6500	3.6500	-3.439%	1	2,375	-32.877%
2025-11-18	3.5200	4.0500	3.4700	3.7800	+9.565%	9	2,374	-35.185%
2025-11-17	3.4500	3.4500	3.4500	3.4500	-33.010%	600	2,368	-28.986%
2025-11-12	4.1000	5.2000	4.1000	5.1500	+34.115%	2,223	2,380	-52.427%
2025-11-10	3.5500	3.8400	3.5500	3.8400	+6.667%	15	730	-36.198%
2025-11-07	3.0200	3.6000	3.0200	3.6000	+54.506%	22	730	-31.944%
2025-11-04	2.3300	2.3300	2.3300	2.3300	-22.333%	3	750	+5.150%
2025-10-31	3.5600	3.5600	3.0000	3.0000	-6.250%	164	750	-18.333%
2025-10-28	3.0800	3.2000	3.0800	3.2000	+2.236%	18	608	-23.438%
2025-10-27	3.2500	3.2500	2.8000	3.1300	-14.481%	21	581	-21.725%
2025-10-24	3.6600	3.6600	3.6600	3.6600	+1.667%	1	581	-33.060%
2025-10-22	3.7500	3.7500	3.3300	3.6000	-7.692%	41	580	-31.944%
2025-10-21	4.7600	4.7600	3.4500	3.9000	-36.585%	231	592	-37.179%
2025-10-20	5.9000	6.1500	5.7000	6.1500	+8.084%	155	438	-60.163%
2025-10-17	6.3200	6.3200	5.4500	5.6900	-23.624%	70	315	-56.942%
2025-10-16	6.2000	7.5000	6.2000	7.4500	+47.525%	170	289	-67.114%
2025-10-15	5.3000	5.9700	5.0500	5.0500	-3.257%	19	145	-51.485%
2025-10-14	5.0000	5.3400	4.4500	5.2200	+16.000%	67	158	-53.065%
2025-10-13	4.9000	5.0500	4.5000	4.5000	+7.143%	22	158	-45.556%
2025-10-10	4.3000	4.4500	4.0700	4.2000	+1.205%	152	157	-41.667%
2025-10-09	4.6300	4.6300	4.1500	4.1500	-20.039%	9	23	-40.964%
2025-10-08	5.1900	5.1900	5.1900	5.1900	+4.848%	1	15	-52.794%
2025-10-03	4.9500	4.9500	4.9500	4.9500	+17.299%	1	14	-50.505%
2025-10-02	4.7300	4.7300	4.1200	4.2200	-12.990%	18	13	-41.943%
2025-10-01	5.5500	5.5500	4.8500	4.8500	0.000%	3	2	-49.485%

.dark-mode .S6S0Nk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S6S0Nk{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20270115C115GDX Jan 15 2027 115.00 Call (GDX270115C00115000)option OPRA

GDX20270115C115
GDX Jan 15 2027 115.00 Call (GDX270115C00115000)
option OPRA