Dark

GDX20270115C120
GDX Jan 15 2027 120.00 Call (GDX270115C00120000)
option OPRA

EOD

Aug 5, 2026

1.97+66.949%(+0.79)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.5600	1.9700	1.5500	1.9700	+66.949%	26	3,510	0.000%
2026-08-04	1.1900	1.1900	1.1800	1.1800	+26.882%	3	3,511	+66.949%
2026-08-03	0.9300	0.9400	0.9100	0.9300	+1.087%	33	3,510	+111.828%
2026-07-31	0.9200	0.9200	0.9200	0.9200	-13.208%	3	3,520	+114.130%
2026-07-30	0.9500	1.0800	0.9500	1.0600	+6.000%	40	3,520	+85.849%
2026-07-29	0.9200	1.0000	0.8300	1.0000	+4.167%	59	3,538	+97.000%
2026-07-28	1.0200	1.0200	0.9000	0.9600	-15.789%	247	3,527	+105.208%
2026-07-27	1.1600	1.1600	1.1400	1.1400	-8.065%	1,002	3,561	+72.807%
2026-07-22	1.2500	1.3800	1.2400	1.2400	+20.388%	216	3,580	+58.871%
2026-07-21	0.9300	1.0300	0.9300	1.0300	+14.444%	19	3,628	+91.262%
2026-07-20	0.8500	0.9000	0.8500	0.9000	-2.174%	5	3,632	+118.889%
2026-07-17	0.8300	0.9200	0.8300	0.9200	+6.977%	8	3,628	+114.130%
2026-07-16	0.9000	0.9000	0.8500	0.8600	-9.474%	72	3,628	+129.070%
2026-07-15	1.0000	1.0000	0.9500	0.9500	-12.037%	5	3,700	+107.368%
2026-07-14	1.4000	1.4000	1.0800	1.0800	-21.168%	131	3,700	+82.407%
2026-07-10	1.3700	1.3700	1.3700	1.3700	+2.239%	3	3,593	+43.796%
2026-07-09	1.3500	1.6200	1.3400	1.3400	-14.103%	4	3,593	+47.015%
2026-07-07	1.5300	1.5600	1.5300	1.5600	+5.405%	12	3,602	+26.282%
2026-07-02	1.7300	1.8700	1.4800	1.4800	-1.333%	364	3,902	+33.108%
2026-07-01	1.5000	1.5000	1.5000	1.5000	+11.940%	3	3,902	+31.333%
2026-06-30	1.2500	1.4300	1.2500	1.3400	-9.459%	14	3,932	+47.015%
2026-06-29	1.5500	1.5500	1.4800	1.4800	-19.126%	41	3,932	+33.108%
2026-06-26	1.8900	1.8900	1.8000	1.8300	+12.963%	12	3,893	+7.650%
2026-06-25	1.6200	1.6200	1.6200	1.6200	+4.516%	5	3,897	+21.605%
2026-06-24	1.5500	1.5500	1.5200	1.5500	-25.837%	303	3,902	+27.097%
2026-06-23	1.9400	2.1400	1.9400	2.0900	-19.615%	27	3,600	-5.742%
2026-06-22	2.6000	2.8000	2.5200	2.6000	-11.565%	15	3,605	-24.231%
2026-06-18	3.2000	3.2500	2.8500	2.9400	-29.157%	100	2,655	-32.993%
2026-06-17	4.3000	4.3000	3.6500	4.1500	+6.684%	1,508	2,655	-52.530%
2026-06-16	3.5500	4.0000	3.5500	3.8900	+12.428%	46	2,655	-49.357%
2026-06-15	3.5000	3.8600	3.4600	3.4600	+40.650%	14	2,648	-43.064%
2026-06-12	2.5000	2.9300	2.4600	2.4600	+0.408%	134	2,652	-19.919%
2026-06-11	2.0500	2.4500	2.0500	2.4500	+26.943%	38	2,664	-19.592%
2026-06-10	2.1800	2.3000	1.9300	1.9300	-24.903%	16	2,691	+2.073%
2026-06-09	2.8800	2.8800	2.5000	2.5700	-8.214%	21	2,678	-23.346%
2026-06-08	2.8500	2.9000	2.8000	2.8000	-6.667%	3	2,665	-29.643%
2026-06-05	3.9000	3.9000	3.0000	3.0000	-29.078%	43	2,665	-34.333%
2026-06-04	4.3000	4.5500	4.2300	4.2300	-0.471%	11	2,653	-53.428%
2026-06-03	4.5500	4.5500	4.2500	4.2500	-13.793%	8	2,652	-53.647%
2026-06-02	5.2000	5.2000	4.8000	4.9300	-1.400%	9	2,651	-60.041%
2026-06-01	4.7000	5.1500	4.5000	5.0000	-7.407%	25	2,652	-60.600%
2026-05-29	4.6200	5.4000	4.6200	5.4000	+16.129%	20	2,641	-63.519%
2026-05-28	4.6800	4.8000	4.6500	4.6500	-4.124%	32	2,628	-57.634%
2026-05-27	4.4700	4.8500	4.4700	4.8500	-1.423%	25	2,627	-59.381%
2026-05-26	4.9500	4.9700	4.9200	4.9200	+10.562%	14	2,618	-59.959%
2026-05-22	4.5000	4.5000	4.3000	4.4500	-1.111%	15	2,611	-55.730%
2026-05-21	4.5000	4.5000	4.5000	4.5000	-4.255%	1	2,611	-56.222%
2026-05-20	4.2000	4.7900	4.2000	4.7000	+9.813%	35	2,611	-58.085%
2026-05-19	4.8200	4.8200	4.2000	4.2800	-17.692%	35	2,598	-53.972%
2026-05-18	5.6100	5.6100	5.0000	5.2000	+0.580%	16	2,598	-62.115%
2026-05-15	5.2000	5.4000	4.9700	5.1700	-27.388%	63	2,598	-61.896%
2026-05-14	6.8500	7.2000	6.7000	7.1200	-2.466%	223	2,599	-72.331%
2026-05-13	7.2500	7.5500	7.2500	7.3000	-9.317%	10	2,377	-73.014%
2026-05-12	7.0000	8.0500	6.6400	8.0500	+3.205%	37	2,377	-75.528%
2026-05-11	8.0500	8.0500	7.8000	7.8000	+18.902%	4	2,377	-74.744%
2026-05-08	6.5600	6.5600	6.5600	6.5600	+7.541%	1	2,377	-69.970%
2026-05-07	7.0000	7.2600	6.1000	6.1000	+8.348%	20	2,377	-67.705%
2026-05-06	5.6300	5.6300	5.6300	5.6300	+26.517%	2	2,378	-65.009%
2026-05-05	4.4700	4.4800	4.4500	4.4500	+4.706%	6	2,376	-55.730%
2026-05-04	4.2500	4.3600	4.2300	4.2500	-3.846%	42	2,372	-53.647%
2026-05-01	4.7500	4.7500	4.3500	4.4200	-6.356%	22	2,425	-55.430%
2026-04-30	4.9500	4.9500	4.7200	4.7200	+7.029%	47	2,425	-58.263%
2026-04-29	4.7000	4.7000	4.2600	4.4100	-9.631%	22	2,462	-55.329%
2026-04-28	5.3400	5.3400	4.8000	4.8800	-22.540%	34	2,467	-59.631%
2026-04-27	6.3000	6.3500	6.3000	6.3000	-3.077%	101	2,467	-68.730%
2026-04-24	6.1500	6.5400	6.0700	6.5000	+13.043%	18	2,367	-69.692%
2026-04-23	5.9000	6.1000	5.3500	5.7500	-14.179%	31	2,371	-65.739%
2026-04-22	7.5500	7.5500	6.7000	6.7000	+0.752%	38	2,360	-70.597%
2026-04-21	6.7500	6.7500	6.6000	6.6500	-19.976%	13	2,354	-70.376%
2026-04-20	8.2500	8.3100	8.0500	8.3100	-6.629%	12	2,354	-76.294%
2026-04-17	8.7700	9.4300	8.7500	8.9000	+11.250%	71	2,343	-77.865%
2026-04-16	8.6100	8.6100	7.9000	8.0000	-0.621%	25	2,358	-75.375%
2026-04-15	9.0300	9.0300	7.9300	8.0500	-12.405%	25	2,365	-75.528%
2026-04-14	9.3000	9.3200	9.1200	9.1900	+6.243%	20	2,360	-78.564%
2026-04-13	8.4900	8.6500	8.4900	8.6500	-6.486%	3	2,360	-77.225%
2026-04-10	8.9700	9.4000	8.9700	9.2500	+2.550%	22	2,369	-78.703%
2026-04-09	8.2700	9.0200	8.2700	9.0200	+2.968%	38	2,366	-78.160%
2026-04-08	9.1000	10.5500	8.6200	8.7600	+8.148%	31	2,328	-77.511%
2026-04-07	7.4000	8.1000	7.4000	8.1000	-0.857%	68	2,348	-75.679%
2026-04-06	8.1000	8.2800	8.1000	8.1700	-2.738%	7	2,287	-75.887%
2026-04-02	7.3500	8.4000	7.3500	8.4000	-5.935%	30	2,305	-76.548%
2026-04-01	8.7000	9.6000	8.6000	8.9300	+20.676%	140	2,305	-77.940%
2026-03-31	6.7000	7.4000	6.5000	7.4000	+24.370%	29	2,387	-73.378%
2026-03-30	6.2700	6.2700	5.9500	5.9500	-0.833%	2	2,388	-66.891%
2026-03-27	5.2500	6.0000	5.2500	6.0000	+18.343%	73	2,387	-67.167%
2026-03-26	5.0500	5.1900	4.6500	5.0700	-8.649%	39	2,450	-61.144%
2026-03-25	5.7000	5.7000	5.5500	5.5500	+4.717%	2	2,442	-64.505%
2026-03-24	4.6000	5.3000	4.6000	5.3000	+8.830%	11	2,441	-62.830%
2026-03-23	4.9800	5.2400	4.5000	4.8700	+21.750%	39	2,444	-59.548%
2026-03-20	4.5500	4.5500	3.8000	4.0000	-12.088%	31	2,443	-50.750%
2026-03-19	5.1500	5.1500	4.1500	4.5500	-23.529%	61	2,458	-56.703%
2026-03-18	7.5300	7.5400	5.9500	5.9500	-22.222%	1,032	2,467	-66.891%
2026-03-17	8.2900	8.5000	7.6500	7.6500	-2.299%	17	1,530	-74.248%
2026-03-16	8.2000	8.5000	7.7000	7.8300	-4.279%	24	1,532	-74.840%
2026-03-13	10.1500	10.1500	8.0000	8.1800	-22.095%	51	1,535	-75.917%
2026-03-12	10.7500	11.0000	10.2500	10.5000	-9.639%	63	1,509	-81.238%
2026-03-11	11.5000	11.6200	10.5000	11.6200	-11.702%	25	1,509	-83.046%
2026-03-10	13.1600	13.1600	13.1600	13.1600	+16.049%	1	1,492	-85.030%
2026-03-09	10.0000	11.3400	9.7800	11.3400	-1.818%	31	1,491	-82.628%
2026-03-06	10.5000	11.6500	10.5000	11.5500	+1.673%	25	1,551	-82.944%
2026-03-05	11.7500	11.7500	10.5900	11.3600	-15.914%	304	1,564	-82.658%
2026-03-04	14.7000	14.7000	13.5000	13.5100	+3.923%	6	1,443	-85.418%
2026-03-03	13.7000	13.8000	13.0000	13.0000	-26.761%	15	1,441	-84.846%
2026-03-02	17.0500	17.7500	17.0500	17.7500	-5.333%	22	1,437	-88.901%
2026-02-27	18.0000	18.7500	17.8000	18.7500	+11.607%	36	1,433	-89.493%
2026-02-25	16.4300	17.2100	16.4300	16.8000	+2.066%	56	1,396	-88.274%
2026-02-24	15.8500	16.4600	15.8500	16.4600	+3.783%	14	1,396	-88.032%
2026-02-23	15.6000	16.0000	14.7100	15.8600	+31.074%	31	1,387	-87.579%
2026-02-20	12.1000	12.1000	12.1000	12.1000	-1.626%	10	1,385	-83.719%
2026-02-19	12.3000	12.3000	12.3000	12.3000	+7.424%	1	1,385	-83.984%
2026-02-18	11.4000	11.9500	10.9300	11.4500	+13.366%	43	1,384	-82.795%
2026-02-17	10.5000	10.5000	9.6500	10.1000	-12.021%	26	1,400	-80.495%
2026-02-13	11.6500	11.6500	11.4700	11.4800	+5.515%	4	1,409	-82.840%
2026-02-12	12.0000	12.0000	10.8800	10.8800	-18.195%	21	1,409	-81.893%
2026-02-11	12.8200	13.3000	12.5000	13.3000	+9.016%	34	1,419	-85.188%
2026-02-10	13.0000	13.0000	12.2000	12.2000	-0.408%	4	1,443	-83.852%
2026-02-09	11.8000	12.3100	11.8000	12.2500	+41.292%	34	1,441	-83.918%
2026-02-05	9.5000	9.9300	8.6700	8.6700	-21.892%	37	1,440	-77.278%
2026-02-04	11.0800	11.1800	10.1700	11.1000	+1.277%	14	1,412	-82.252%
2026-02-03	11.4400	11.7900	10.6700	10.9600	+16.596%	14	1,407	-82.026%
2026-02-02	9.9300	10.5000	8.9700	9.4000	-10.476%	36	1,407	-79.043%
2026-01-30	12.8000	14.5000	9.7100	10.5000	-33.962%	154	1,402	-81.238%
2026-01-29	19.5700	19.6000	15.6000	15.9000	-11.421%	34	1,369	-87.610%
2026-01-28	17.5000	18.5000	17.3500	17.9500	+7.549%	77	1,366	-89.025%
2026-01-27	15.8000	16.6900	14.6000	16.6900	+2.393%	17	1,355	-88.197%
2026-01-26	18.3000	18.5000	16.3000	16.3000	+8.667%	65	1,360	-87.914%
2026-01-23	14.0000	15.0000	14.0000	15.0000	+9.649%	20	1,339	-86.867%
2026-01-22	12.0100	14.0500	12.0100	13.6800	+10.859%	30	1,332	-85.599%
2026-01-21	13.3500	13.3500	12.3400	12.3400	-1.280%	53	1,331	-84.036%
2026-01-20	11.6000	12.8500	11.6000	12.5000	+21.359%	99	1,289	-84.240%
2026-01-16	10.7000	11.5500	9.3000	10.3000	-1.624%	46	1,275	-80.874%
2026-01-15	11.0000	11.0000	10.2700	10.4700	-3.324%	4	1,275	-81.184%
2026-01-14	10.7000	10.8300	10.1500	10.8300	+3.143%	145	1,273	-81.810%
2026-01-13	10.5000	11.0000	10.0500	10.5000	+0.478%	52	1,273	-81.238%
2026-01-12	9.7500	10.7200	9.7500	10.4500	+24.257%	1,152	1,265	-81.148%
2026-01-09	8.4100	8.4100	8.4100	8.4100	+19.291%	1	346	-76.576%
2026-01-08	7.7800	7.7800	7.0500	7.0500	-12.963%	6	345	-72.057%
2026-01-07	7.8500	8.1000	7.8500	8.1000	-6.682%	26	344	-75.679%
2026-01-06	7.9500	8.6800	7.9500	8.6800	+19.724%	49	318	-77.304%
2026-01-05	6.7000	8.3500	6.7000	7.2500	+16.747%	61	214	-72.828%
2026-01-02	6.2100	6.2100	6.2100	6.2100	-11.286%	10	214	-68.277%
2025-12-31	7.0000	7.0000	7.0000	7.0000	+2.190%	7	214	-71.857%
2025-12-30	6.8500	6.8500	6.8500	6.8500	+2.239%	1	214	-71.241%
2025-12-29	6.6800	6.7000	6.6800	6.7000	-17.791%	68	213	-70.597%
2025-12-26	7.8000	8.1500	7.8000	8.1500	+12.414%	4	181	-75.828%
2025-12-24	7.2500	7.2500	7.2500	7.2500	+3.571%	8	182	-72.828%
2025-12-23	7.3500	7.4200	7.0000	7.0000	-4.110%	24	182	-71.857%
2025-12-22	6.9700	7.3000	6.9700	7.3000	+14.961%	11	169	-73.014%
2025-12-17	6.3500	6.3500	6.3500	6.3500	+5.833%	15	169	-68.976%
2025-12-16	6.1300	6.1300	6.0000	6.0000	+0.503%	2	154	-67.167%
2025-12-15	6.5000	6.6700	5.9700	5.9700	+40.141%	48	153	-67.002%
2025-12-09	4.2600	4.2600	4.2600	4.2600	+1.429%	5	153	-53.756%
2025-12-08	4.2500	4.2500	4.2000	4.2000	-15.152%	7	148	-53.095%
2025-12-03	4.9500	4.9500	4.9500	4.9500	+5.996%	75	143	-60.202%
2025-12-02	4.6700	4.6700	4.6700	4.6700	-10.536%	1	68	-57.816%
2025-12-01	5.2800	5.2800	5.2200	5.2200	+7.629%	30	67	-62.261%
2025-11-28	5.0000	5.0300	4.8200	4.8500	+19.753%	38	57	-59.381%
2025-11-26	4.6800	4.6800	4.0000	4.0500	+10.959%	8	12	-51.358%
2025-11-24	3.6500	3.6500	3.6500	3.6500	+7.353%	1	12	-46.027%
2025-11-20	3.6000	3.6800	3.3000	3.4000	-10.290%	10	13	-42.059%
2025-11-12	3.7900	3.7900	3.7900	3.7900	+57.261%	1	8	-48.021%
2025-10-28	2.4100	2.4100	2.4100	2.4100	-3.600%	1	8	-18.257%
2025-10-27	2.7500	2.7500	2.5000	2.5000	-24.242%	2	7	-21.200%
2025-10-22	3.3000	3.3000	3.3000	3.3000	-11.290%	1	5	-40.303%
2025-10-21	3.7200	3.7200	3.7200	3.7200	-39.512%	3	4	-47.043%
2025-10-17	6.1500	6.1500	6.1500	6.1500	0.000%	1	1	-67.967%

.dark-mode .b0t7L3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b0t7L3{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20270115C120GDX Jan 15 2027 120.00 Call (GDX270115C00120000)option OPRA

GDX20270115C120
GDX Jan 15 2027 120.00 Call (GDX270115C00120000)
option OPRA