Dark

GDX20270115C125
GDX Jan 15 2027 125.00 Call (GDX270115C00125000)
option OPRA

EOD

Aug 5, 2026

1.62+70.526%(+0.67)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.3500	1.6200	1.3500	1.6200	+70.526%	3	1,682	0.000%
2026-08-04	0.9100	0.9500	0.9100	0.9500	+9.195%	15	1,684	+70.526%
2026-07-30	0.8700	0.8700	0.8700	0.8700	+8.750%	1	1,674	+86.207%
2026-07-29	0.7400	0.9000	0.7400	0.8000	+1.266%	1,001	1,674	+102.500%
2026-07-28	0.8300	0.8300	0.7900	0.7900	-15.957%	19	703	+105.063%
2026-07-27	0.9700	0.9700	0.9400	0.9400	+1.075%	3	703	+72.340%
2026-07-24	1.0000	1.0000	0.9300	0.9300	+29.167%	28	706	+74.194%
2026-07-17	0.7000	0.7200	0.6300	0.7200	+7.463%	12	713	+125.000%
2026-07-16	0.6900	0.6900	0.6700	0.6700	-17.284%	32	712	+141.791%
2026-07-15	0.9000	0.9000	0.8100	0.8100	-8.989%	17	730	+100.000%
2026-07-14	0.9600	0.9600	0.8900	0.8900	+4.706%	66	747	+82.022%
2026-07-13	0.9100	0.9200	0.8500	0.8500	-26.724%	12	811	+90.588%
2026-07-09	1.1400	1.1800	1.1400	1.1600	-10.769%	5	811	+39.655%
2026-07-07	1.3000	1.3000	1.3000	1.3000	-13.333%	1	814	+24.615%
2026-07-06	1.7000	1.7000	1.5000	1.5000	+8.696%	3	814	+8.000%
2026-07-02	1.6800	1.6800	1.3800	1.3800	+15.000%	4	813	+17.391%
2026-07-01	1.2000	1.2000	1.2000	1.2000	+8.108%	1	813	+35.000%
2026-06-30	1.1300	1.1300	1.1100	1.1100	-31.056%	7	814	+45.946%
2026-06-26	1.6100	1.6100	1.6100	1.6100	+14.184%	1	810	+0.621%
2026-06-25	1.3600	1.4100	1.3600	1.4100	+13.710%	51	810	+14.894%
2026-06-24	1.2400	1.2400	1.2400	1.2400	-22.013%	1	760	+30.645%
2026-06-23	1.7800	1.7800	1.5900	1.5900	-35.628%	51	760	+1.887%
2026-06-22	2.2000	2.4700	2.2000	2.4700	-15.411%	5	710	-34.413%
2026-06-18	2.9200	2.9200	2.9200	2.9200	-22.133%	15	637	-44.521%
2026-06-17	3.7500	3.8000	3.7500	3.7500	+14.679%	116	637	-56.800%
2026-06-16	3.1300	3.6500	3.1300	3.2700	+35.124%	14	637	-50.459%
2026-06-12	2.3400	2.4200	2.3100	2.4200	+13.615%	12	637	-33.058%
2026-06-11	1.8300	2.1300	1.8300	2.1300	+21.714%	8	639	-23.944%
2026-06-10	1.8100	1.8100	1.7500	1.7500	-5.914%	7	645	-7.429%
2026-06-09	2.4900	2.4900	1.8600	1.8600	-13.084%	26	662	-12.903%
2026-06-08	2.6400	2.6400	2.1400	2.1400	-17.054%	13	685	-24.299%
2026-06-05	3.1400	3.1400	2.5800	2.5800	-30.270%	86	685	-37.209%
2026-06-03	3.7000	3.7000	3.7000	3.7000	-15.332%	1	711	-56.216%
2026-06-01	4.0300	4.3700	3.7200	4.3700	+1.628%	72	723	-62.929%
2026-05-29	3.9300	4.3000	3.9300	4.3000	+7.500%	9	758	-62.326%
2026-05-28	3.6900	4.2400	3.4400	4.0000	0.000%	47	764	-59.500%
2026-05-27	3.9300	4.0000	3.9300	4.0000	-9.091%	11	732	-59.500%
2026-05-26	4.0000	4.4000	4.0000	4.4000	+18.919%	41	722	-63.182%
2026-05-22	3.7200	3.7200	3.7000	3.7000	-8.189%	3	721	-56.216%
2026-05-21	4.6500	4.6500	4.0300	4.0300	-0.494%	17	737	-59.801%
2026-05-20	3.4900	4.0500	3.4900	4.0500	+9.459%	15	737	-60.000%
2026-05-19	3.8700	3.8700	3.7000	3.7000	-9.756%	6	738	-56.216%
2026-05-18	4.3500	4.4000	4.1000	4.1000	-6.178%	5	738	-60.488%
2026-05-15	4.8000	4.8000	4.2900	4.3700	-29.856%	106	738	-62.929%
2026-05-14	6.2300	6.2300	6.2300	6.2300	-4.301%	1	698	-73.997%
2026-05-13	5.9400	6.5100	5.7000	6.5100	+10.526%	13	699	-75.115%
2026-05-12	5.7100	5.8900	5.7100	5.8900	-12.090%	5	699	-72.496%
2026-05-11	6.7300	6.7500	6.6600	6.7000	+16.522%	10	699	-75.821%
2026-05-08	5.7500	5.7500	5.7500	5.7500	+11.650%	6	697	-71.826%
2026-05-07	5.8600	6.1500	5.1500	5.1500	+28.750%	86	703	-68.544%
2026-05-06	4.0000	4.0000	4.0000	4.0000	+4.167%	2	693	-59.500%
2026-05-05	3.8400	3.8400	3.8400	3.8400	+8.169%	1	693	-57.813%
2026-05-04	3.5500	3.6500	3.5500	3.5500	-8.974%	144	692	-54.366%
2026-05-01	4.0400	4.0400	3.7200	3.9000	-2.010%	21	636	-58.462%
2026-04-30	4.4000	4.4000	3.9800	3.9800	+6.989%	121	636	-59.296%
2026-04-29	3.7200	3.7200	3.7200	3.7200	-7.000%	1	644	-56.452%
2026-04-28	4.4800	4.4800	4.0000	4.0000	-20.000%	4	645	-59.500%
2026-04-27	5.0000	5.0000	5.0000	5.0000	+3.093%	1	646	-67.600%
2026-04-23	5.4000	5.4700	4.5500	4.8500	-18.760%	34	645	-66.598%
2026-04-22	5.7500	5.9700	5.7500	5.9700	-17.083%	8	633	-72.864%
2026-04-20	7.1500	7.2000	6.8400	7.2000	-11.111%	36	635	-77.500%
2026-04-17	7.5800	8.1000	7.5800	8.1000	+6.719%	12	667	-80.000%
2026-04-16	7.5900	7.5900	7.5900	7.5900	+4.690%	1	675	-78.656%
2026-04-15	7.4500	7.4500	7.2000	7.2500	-10.494%	101	675	-77.655%
2026-04-14	8.3000	8.3000	8.1000	8.1000	+4.516%	4	640	-80.000%
2026-04-13	7.7500	7.7500	7.7500	7.7500	-4.321%	1	640	-79.097%
2026-04-10	8.1000	8.1000	8.1000	8.1000	-4.706%	1	640	-80.000%
2026-04-08	8.5000	8.5000	8.5000	8.5000	+8.974%	1	641	-80.941%
2026-04-01	7.7500	8.3500	7.7000	7.8000	+29.568%	67	647	-79.231%
2026-03-31	5.7500	6.2500	5.7500	6.0200	+4.333%	29	708	-73.090%
2026-03-30	5.7700	5.7700	5.7700	5.7700	+15.400%	1	702	-71.924%
2026-03-27	4.8500	5.0000	4.8500	5.0000	+7.991%	48	702	-67.600%
2026-03-26	4.6500	4.6500	4.4600	4.6300	-8.858%	26	744	-65.011%
2026-03-25	5.0500	5.0800	5.0500	5.0800	+15.455%	2	773	-68.110%
2026-03-24	4.0000	4.4500	4.0000	4.4000	-2.222%	28	773	-63.182%
2026-03-23	4.5000	4.5000	4.5000	4.5000	+20.000%	1	773	-64.000%
2026-03-20	3.8500	3.8500	3.7500	3.7500	-4.822%	3	773	-56.800%
2026-03-19	3.7900	3.9800	3.3100	3.9400	-24.521%	146	774	-58.883%
2026-03-18	5.5400	5.6400	5.2200	5.2200	-22.090%	32	846	-68.966%
2026-03-16	7.0000	7.7000	6.7000	6.7000	-5.899%	12	869	-75.821%
2026-03-13	8.5300	8.5300	7.1200	7.1200	-26.064%	3	870	-77.247%
2026-03-12	9.0000	9.6500	9.0000	9.6300	+2.121%	50	869	-83.178%
2026-03-09	8.9700	9.4300	8.9700	9.4300	-3.776%	15	820	-82.821%
2026-03-05	10.9000	10.9000	9.5000	9.8000	-14.035%	338	817	-83.469%
2026-03-03	12.2000	12.2000	11.4000	11.4000	-30.741%	3	487	-85.789%
2026-03-02	18.9000	18.9000	15.6500	16.4600	-1.437%	4	485	-90.158%
2026-02-27	16.3200	16.7700	16.0000	16.7000	+11.111%	62	485	-90.299%
2026-02-26	15.0300	15.0300	15.0300	15.0300	+1.212%	1	459	-89.222%
2026-02-25	15.2000	15.7000	14.8500	14.8500	0.000%	47	422	-89.091%
2026-02-24	14.8500	14.8500	14.8500	14.8500	+5.544%	1	422	-89.091%
2026-02-23	14.1000	14.1000	13.6800	14.0700	+34.256%	234	421	-88.486%
2026-02-19	10.5100	10.5100	10.4800	10.4800	+7.819%	48	550	-84.542%
2026-02-18	10.0600	10.0600	9.6200	9.7200	+4.180%	3	502	-83.333%
2026-02-17	9.0000	9.3800	9.0000	9.3300	-12.885%	5	502	-82.637%
2026-02-13	10.0000	10.7100	10.0000	10.7100	+15.534%	10	494	-84.874%
2026-02-12	11.9500	11.9500	9.2700	9.2700	-22.750%	28	494	-82.524%
2026-02-11	12.0000	12.0000	12.0000	12.0000	+10.599%	9	492	-86.500%
2026-02-10	11.0000	11.0000	10.1500	10.8500	+2.844%	22	501	-85.069%
2026-02-09	10.5500	10.5500	10.5500	10.5500	+17.222%	4	491	-84.645%
2026-02-06	9.0000	9.0000	9.0000	9.0000	+7.015%	1	487	-82.000%
2026-02-05	9.2500	9.2500	8.4100	8.4100	-14.184%	7	486	-80.737%
2026-02-04	10.2500	10.2500	9.6500	9.8000	+5.946%	6	490	-83.469%
2026-02-03	9.8000	9.8000	9.2500	9.2500	-0.751%	31	490	-82.486%
2026-02-02	8.6500	9.3200	8.6500	9.3200	-0.851%	3	484	-82.618%
2026-01-30	12.0000	12.0000	9.2400	9.4000	-35.836%	30	483	-82.766%
2026-01-29	16.8200	16.8200	14.5000	14.6500	-14.826%	34	456	-88.942%
2026-01-28	16.1600	17.2000	15.9000	17.2000	+22.682%	40	512	-90.581%
2026-01-27	13.6800	14.0200	13.6800	14.0200	-12.375%	24	502	-88.445%
2026-01-26	15.9000	16.3000	15.4000	16.0000	+19.850%	29	492	-89.875%
2026-01-23	12.9000	13.4500	12.9000	13.3500	+20.270%	60	465	-87.865%
2026-01-22	11.2000	11.2000	11.1000	11.1000	-0.359%	2	410	-85.405%
2026-01-20	9.7500	11.1400	9.7500	11.1400	+29.234%	28	410	-85.458%
2026-01-16	8.6500	9.6500	8.6200	8.6200	-6.406%	13	392	-81.206%
2026-01-14	9.1500	9.2100	9.1500	9.2100	+2.333%	2	392	-82.410%
2026-01-13	9.3000	9.3000	9.0000	9.0000	-2.174%	94	391	-82.000%
2026-01-12	9.2000	9.2400	9.2000	9.2000	+19.481%	17	297	-82.391%
2026-01-09	7.7000	7.7000	7.7000	7.7000	+16.667%	1	287	-78.961%
2026-01-08	6.6000	6.6000	6.6000	6.6000	-10.204%	1	287	-75.455%
2026-01-07	7.0500	7.3500	7.0500	7.3500	+16.667%	13	288	-77.959%
2026-01-02	6.5000	6.5000	6.3000	6.3000	-0.787%	7	288	-74.286%
2025-12-30	6.3500	6.3500	6.3500	6.3500	+14.621%	38	286	-74.488%
2025-12-29	6.1000	6.1000	5.5400	5.5400	-24.523%	48	248	-70.758%
2025-12-26	7.5000	7.5000	7.3400	7.3400	+8.741%	15	245	-77.929%
2025-12-23	6.7500	6.7500	6.7500	6.7500	+0.746%	40	250	-76.000%
2025-12-22	6.7000	6.7000	6.7000	6.7000	+21.157%	5	210	-75.821%
2025-12-19	6.2000	6.2000	5.5300	5.5300	+10.600%	11	205	-70.705%
2025-12-18	5.2500	5.2500	5.0000	5.0000	-9.091%	9	194	-67.600%
2025-12-17	5.2100	5.5000	5.2100	5.5000	+5.769%	76	188	-70.545%
2025-12-15	5.7600	5.7600	5.2000	5.2000	-7.965%	31	114	-68.846%
2025-12-12	5.5000	5.6500	5.4600	5.6500	+13.226%	7	113	-71.327%
2025-12-11	4.9900	4.9900	4.9900	4.9900	+22.304%	2	106	-67.535%
2025-12-09	4.0800	4.0800	4.0800	4.0800	+2.000%	39	104	-60.294%
2025-12-05	4.4500	4.6500	4.0000	4.0000	0.000%	48	125	-59.500%
2025-12-04	4.0000	4.0000	4.0000	4.0000	-5.882%	2	83	-59.500%
2025-12-02	4.3800	4.3800	4.2500	4.2500	-8.602%	2	81	-61.882%
2025-12-01	4.2500	4.6500	4.2500	4.6500	-2.923%	2	79	-65.161%
2025-11-28	4.4300	4.8500	4.4000	4.7900	+45.152%	78	78	-66.180%
2025-10-21	3.3000	3.3000	3.3000	3.3000	0.000%	3	3	-50.909%

.dark-mode .bWjHHM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bWjHHM{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20270115C125GDX Jan 15 2027 125.00 Call (GDX270115C00125000)option OPRA

GDX20270115C125
GDX Jan 15 2027 125.00 Call (GDX270115C00125000)
option OPRA