Dark

GDX20270115C130
GDX Jan 15 2027 130.00 Call (GDX270115C00130000)
option OPRA

EOD

Aug 5, 2026

1.32+69.231%(+0.54)244

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.3400	1.3700	1.2800	1.3200	+69.231%	244	3,356	0.000%
2026-08-04	0.7600	0.7800	0.7600	0.7800	+21.875%	9	3,315	+69.231%
2026-08-03	0.6200	0.6400	0.6100	0.6400	+3.226%	26	3,311	+106.250%
2026-07-31	0.6400	0.6400	0.6200	0.6200	-11.429%	21	3,299	+112.903%
2026-07-30	0.7000	0.7000	0.7000	0.7000	+12.903%	20	3,299	+88.571%
2026-07-29	0.6200	0.6200	0.6200	0.6200	-10.145%	1	3,279	+112.903%
2026-07-28	0.7000	0.7000	0.6900	0.6900	-8.000%	7	3,279	+91.304%
2026-07-27	0.7300	0.7500	0.7300	0.7500	-6.250%	18	3,274	+76.000%
2026-07-24	0.8000	0.8000	0.8000	0.8000	+3.896%	1	3,274	+65.000%
2026-07-23	0.7900	0.7900	0.7700	0.7700	-23.762%	61	3,274	+71.429%
2026-07-22	0.9600	1.0200	0.9500	1.0100	+40.278%	56	3,247	+30.693%
2026-07-21	0.7200	0.7200	0.7200	0.7200	+14.286%	1	3,236	+83.333%
2026-07-20	0.6300	0.6300	0.6300	0.6300	-3.077%	21	3,237	+109.524%
2026-07-17	0.6500	0.6500	0.6500	0.6500	+18.182%	1	3,237	+103.077%
2026-07-16	0.6000	0.6000	0.4900	0.5500	-16.667%	279	3,238	+140.000%
2026-07-15	0.6600	0.6600	0.6600	0.6600	-14.286%	1	3,239	+100.000%
2026-07-14	0.7800	0.7800	0.7700	0.7700	+1.316%	51	3,383	+71.429%
2026-07-13	0.7600	0.7600	0.7600	0.7600	-25.490%	1	3,334	+73.684%
2026-07-10	0.8300	1.0200	0.8300	1.0200	+7.368%	105	3,334	+29.412%
2026-07-09	0.9800	0.9800	0.9500	0.9500	+26.667%	2	3,239	+38.947%
2026-07-08	0.8500	0.8500	0.7500	0.7500	-26.471%	2	3,241	+76.000%
2026-07-07	1.2100	1.2100	1.0200	1.0200	-22.137%	8	3,241	+29.412%
2026-07-06	1.2100	1.3100	1.1800	1.3100	+8.264%	14	3,242	+0.763%
2026-07-02	1.2000	1.2600	1.1200	1.2100	+24.742%	537	3,649	+9.091%
2026-07-01	1.0700	1.0700	0.9700	0.9700	+5.435%	2	3,649	+36.082%
2026-06-30	0.9800	0.9800	0.9000	0.9200	-13.208%	4	3,648	+43.478%
2026-06-29	1.0600	1.0600	1.0600	1.0600	-15.200%	1	3,648	+24.528%
2026-06-26	1.3500	1.3500	1.2500	1.2500	+6.838%	23	3,649	+5.600%
2026-06-25	1.3900	1.3900	1.1300	1.1700	-8.594%	211	3,731	+12.821%
2026-06-24	1.1200	1.2800	1.0200	1.2800	-14.094%	4	3,624	+3.125%
2026-06-23	1.4900	1.4900	1.4900	1.4900	-19.022%	1	3,625	-11.409%
2026-06-22	1.8500	1.8900	1.8000	1.8400	-15.982%	5	3,626	-28.261%
2026-06-18	2.5100	2.5100	2.1900	2.1900	-31.563%	17	3,641	-39.726%
2026-06-17	3.0900	3.2000	3.0900	3.2000	+18.081%	17	3,641	-58.750%
2026-06-16	2.6500	2.7100	2.6500	2.7100	+1.498%	11	3,641	-51.292%
2026-06-15	2.4000	2.7100	2.4000	2.6700	+32.178%	23	3,640	-50.562%
2026-06-12	1.8400	2.1300	1.8400	2.0200	+27.848%	25	3,627	-34.653%
2026-06-11	1.5800	1.5800	1.5800	1.5800	-4.819%	2	3,632	-16.456%
2026-06-10	1.7000	1.7100	1.4300	1.6600	-3.488%	12	3,634	-20.482%
2026-06-09	1.7200	1.7200	1.7200	1.7200	-8.995%	1	3,661	-23.256%
2026-06-08	2.2000	2.2000	1.8600	1.8900	-17.826%	24	3,661	-30.159%
2026-06-05	2.2700	2.3000	2.1600	2.3000	-26.752%	42	3,655	-42.609%
2026-06-04	3.3000	3.3000	3.0500	3.1400	-0.317%	135	3,667	-57.962%
2026-06-03	3.3500	3.3500	3.0500	3.1500	-7.353%	5	3,607	-58.095%
2026-06-02	3.8000	3.8500	3.4000	3.4000	-1.449%	163	3,649	-61.176%
2026-06-01	3.2700	3.8000	3.2700	3.4500	+3.604%	9	3,585	-61.739%
2026-05-29	3.3300	3.3300	3.3300	3.3300	+11.745%	4	3,581	-60.360%
2026-05-28	2.9800	2.9800	2.9800	2.9800	+2.055%	30	3,577	-55.705%
2026-05-22	3.1000	3.4400	2.9200	2.9200	-18.889%	1,573	3,577	-54.795%
2026-05-21	3.2600	3.6000	3.2600	3.6000	+2.857%	16	2,378	-63.333%
2026-05-20	3.0000	3.6000	3.0000	3.5000	+11.465%	87	2,378	-62.286%
2026-05-19	3.3000	3.3500	3.1400	3.1400	-18.442%	17	2,297	-57.962%
2026-05-15	3.9900	3.9900	3.7600	3.8500	-25.243%	5	2,297	-65.714%
2026-05-14	5.1200	5.1500	5.1200	5.1500	-6.364%	2	2,294	-74.369%
2026-05-13	4.8300	5.5000	4.8300	5.5000	-4.181%	72	2,350	-76.000%
2026-05-11	5.7400	5.7400	5.7400	5.7400	+16.430%	1	2,350	-77.003%
2026-05-08	4.9500	4.9500	4.9300	4.9300	+10.291%	146	2,351	-73.225%
2026-05-07	4.4700	4.4700	4.4700	4.4700	-0.667%	1	2,351	-70.470%
2026-05-06	3.8500	4.5000	3.8500	4.5000	+50.000%	22	2,350	-70.667%
2026-05-05	3.2200	3.2200	3.0000	3.0000	-3.226%	15	2,338	-56.000%
2026-05-04	3.2000	3.2900	3.0500	3.1000	-8.824%	134	2,334	-57.419%
2026-05-01	3.3000	3.4000	3.3000	3.4000	-3.134%	24	2,247	-61.176%
2026-04-30	3.7000	3.7000	3.4500	3.5100	+10.726%	315	2,247	-62.393%
2026-04-29	3.1700	3.1700	3.1700	3.1700	-16.579%	4	2,026	-58.360%
2026-04-28	3.8000	3.8000	3.8000	3.8000	-19.492%	2	2,052	-65.263%
2026-04-27	4.7200	4.7200	4.7200	4.7200	-1.667%	100	2,050	-72.034%
2026-04-24	4.8000	4.8000	4.8000	4.8000	+21.519%	5	1,950	-72.500%
2026-04-23	4.7400	4.7400	3.9500	3.9500	-25.472%	15	1,950	-66.582%
2026-04-21	5.8400	5.8400	5.1000	5.3000	-20.896%	16	1,969	-75.094%
2026-04-17	7.0000	7.2000	6.7000	6.7000	+5.512%	32	1,969	-80.299%
2026-04-16	6.3500	6.3500	6.3500	6.3500	-1.244%	5	1,998	-79.213%
2026-04-15	6.8000	6.8000	6.1000	6.4300	-9.437%	9	1,998	-79.471%
2026-04-14	7.5000	7.5600	6.9700	7.1000	+11.111%	12	1,993	-81.408%
2026-04-13	6.2600	6.3900	6.2600	6.3900	-8.584%	15	1,988	-79.343%
2026-04-09	6.9900	6.9900	6.9900	6.9900	-1.410%	5	1,988	-81.116%
2026-04-08	7.8400	7.8400	7.0900	7.0900	+7.262%	13	1,988	-81.382%
2026-04-07	6.3000	6.6100	6.3000	6.6100	+1.849%	56	1,989	-80.030%
2026-04-06	6.5000	6.5000	6.4900	6.4900	+0.620%	7	1,983	-79.661%
2026-04-02	6.4500	6.4500	6.4500	6.4500	-13.423%	1	1,978	-79.535%
2026-04-01	6.7500	7.4500	6.7500	7.4500	+35.949%	186	1,978	-82.282%
2026-03-31	5.4100	5.4800	5.4100	5.4800	+24.545%	20	2,078	-75.912%
2026-03-27	4.1500	4.4000	4.1500	4.4000	+17.647%	8	2,068	-70.000%
2026-03-26	4.1500	4.1500	3.6500	3.7400	-6.500%	26	2,067	-64.706%
2026-03-24	3.8000	4.0000	3.8000	4.0000	0.000%	17	2,045	-67.000%
2026-03-23	3.3500	4.0000	3.3500	4.0000	+26.582%	3	2,030	-67.000%
2026-03-20	3.3500	3.3500	3.1000	3.1600	-10.227%	13	2,031	-58.228%
2026-03-19	3.2500	3.7500	3.1500	3.5200	-20.362%	118	2,030	-62.500%
2026-03-18	4.9500	5.1500	4.4200	4.4200	-23.793%	86	1,872	-70.136%
2026-03-17	6.6000	6.6000	5.7000	5.8000	-1.695%	551	1,805	-77.241%
2026-03-16	6.5500	6.5500	5.7500	5.9000	-12.593%	47	1,301	-77.627%
2026-03-13	7.1600	7.1900	6.7500	6.7500	-18.968%	85	1,283	-80.444%
2026-03-11	8.3300	8.3300	8.3300	8.3300	-20.363%	5	1,254	-84.154%
2026-03-10	10.1900	10.4600	10.1900	10.4600	+13.449%	20	1,249	-87.380%
2026-03-09	7.5000	9.2200	7.5000	9.2200	+3.596%	62	1,246	-85.683%
2026-03-06	8.2000	8.9000	8.2000	8.9000	+4.338%	3	1,188	-85.169%
2026-03-05	9.5000	9.5000	8.5300	8.5300	-23.498%	385	1,186	-84.525%
2026-03-04	11.1500	11.1500	11.1500	11.1500	+2.765%	2	1,073	-88.161%
2026-03-03	10.2000	11.0000	10.2000	10.8500	-28.618%	23	1,072	-87.834%
2026-03-02	15.2500	15.2500	15.2000	15.2000	0.000%	3	1,070	-91.316%
2026-02-27	14.5000	15.2000	14.5000	15.2000	+11.355%	3	1,067	-91.316%
2026-02-25	13.5200	13.6500	13.5200	13.6500	+2.171%	2	1,066	-90.330%
2026-02-24	11.5000	13.5000	11.5000	13.3600	+3.166%	9	1,066	-90.120%
2026-02-23	11.9600	12.9500	11.9600	12.9500	+35.036%	8	1,060	-89.807%
2026-02-20	9.5900	9.5900	9.5900	9.5900	+0.314%	1	1,057	-86.236%
2026-02-19	9.5600	9.5600	9.5600	9.5600	+6.222%	10	1,058	-86.192%
2026-02-18	9.0000	9.0000	9.0000	9.0000	+9.756%	6	1,048	-85.333%
2026-02-17	7.8700	8.2000	7.8700	8.2000	-12.580%	2	1,042	-83.902%
2026-02-09	9.3800	9.3800	9.3800	9.3800	+17.250%	3	1,047	-85.928%
2026-02-05	8.3500	8.3500	8.0000	8.0000	-5.882%	3	1,046	-83.500%
2026-02-04	8.5000	8.5000	8.5000	8.5000	-2.299%	1	1,047	-84.471%
2026-01-30	10.6600	10.6800	8.3000	8.7000	-36.496%	104	1,046	-84.828%
2026-01-29	16.0000	16.1600	11.9600	13.7000	0.000%	17	947	-90.365%
2026-01-28	14.9300	14.9300	13.7000	13.7000	-3.860%	3	934	-90.365%
2026-01-27	13.1000	14.2500	12.4800	14.2500	+9.531%	36	934	-90.737%
2026-01-26	14.0500	15.3100	12.9000	13.0100	+9.789%	23	904	-89.854%
2026-01-23	11.6000	11.8500	11.6000	11.8500	+6.278%	14	896	-88.861%
2026-01-22	10.4000	11.1500	10.4000	11.1500	+16.146%	30	890	-88.161%
2026-01-21	10.5000	10.5000	9.5000	9.6000	-5.045%	3	867	-86.250%
2026-01-20	9.0500	10.1100	9.0500	10.1100	+27.975%	90	865	-86.944%
2026-01-16	7.7000	7.9000	7.7000	7.9000	-5.728%	7	829	-83.291%
2026-01-15	8.4200	8.5000	8.3800	8.3800	-0.828%	4	829	-84.248%
2026-01-13	8.4500	8.4500	8.4500	8.4500	+0.595%	2	827	-84.379%
2026-01-12	8.5000	8.5000	8.4000	8.4000	+26.126%	22	825	-84.286%
2026-01-09	6.3000	6.8500	6.3000	6.6600	+4.063%	11	804	-80.180%
2026-01-07	6.4000	6.4000	6.4000	6.4000	+29.293%	1	797	-79.375%
2026-01-02	4.9600	4.9600	4.9500	4.9500	-4.808%	35	796	-73.333%
2025-12-31	5.2000	5.2000	5.2000	5.2000	-5.282%	5	884	-74.615%
2025-12-30	5.4900	5.4900	5.4900	5.4900	+11.585%	10	884	-75.956%
2025-12-29	5.5500	5.5500	4.9200	4.9200	-25.455%	41	884	-73.171%
2025-12-26	6.1000	6.6000	6.1000	6.6000	+20.000%	101	877	-80.000%
2025-12-24	5.5500	5.5500	5.5000	5.5000	-9.091%	200	687	-76.000%
2025-12-23	5.8500	6.0500	5.5500	6.0500	+7.080%	235	687	-78.182%
2025-12-22	5.6500	5.6500	5.6500	5.6500	+14.141%	2	539	-76.637%
2025-12-19	5.0800	5.1000	4.9200	4.9500	+41.429%	600	539	-73.333%
2025-12-18	3.5000	3.5000	3.5000	3.5000	-29.150%	1	59	-62.286%
2025-12-17	4.9400	4.9400	4.9400	4.9400	+6.926%	3	59	-73.279%
2025-12-12	4.6200	4.6200	4.6200	4.6200	+46.203%	2	56	-71.429%
2025-12-09	3.1600	3.1600	3.1600	3.1600	-7.331%	2	54	-58.228%
2025-12-04	3.3900	3.4100	3.3900	3.4100	-6.575%	4	54	-61.290%
2025-12-02	3.6500	3.6500	3.6500	3.6500	+24.150%	2	54	-63.836%
2025-12-01	2.9400	2.9400	2.9400	2.9400	-28.117%	1	52	-55.102%
2025-11-28	4.0800	4.0900	4.0800	4.0900	+20.294%	4	51	-67.726%
2025-11-26	3.5000	3.5500	3.3500	3.4000	+13.333%	30	56	-61.176%
2025-11-25	3.0000	3.0000	3.0000	3.0000	-10.448%	1	56	-56.000%
2025-11-13	3.3300	3.4400	3.3300	3.3500	+15.120%	4	56	-60.597%
2025-11-12	2.9600	3.1500	2.7800	2.9100	+18.776%	16	52	-54.639%
2025-11-10	2.1600	2.4500	2.1400	2.4500	+64.430%	5	36	-46.122%
2025-11-04	1.4900	1.4900	1.4900	1.4900	-19.459%	1	33	-11.409%
2025-10-28	1.8500	1.8500	1.8500	1.8500	-12.736%	1	34	-28.649%
2025-10-27	2.2000	2.2000	1.8500	2.1200	-35.758%	30	33	-37.736%
2025-10-21	3.3000	3.3000	3.3000	3.3000	0.000%	3	3	-60.000%

.dark-mode .MSjncW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MSjncW{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20270115C130GDX Jan 15 2027 130.00 Call (GDX270115C00130000)option OPRA

GDX20270115C130
GDX Jan 15 2027 130.00 Call (GDX270115C00130000)
option OPRA