Dark

GDX20270115C140
GDX Jan 15 2027 140.00 Call (GDX270115C00140000)
option OPRA

EOD

Aug 5, 2026

0.9300+63.158%(+0.3600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.9300	0.9300	0.9300	0.9300	+63.158%	4	5,668	0.000%
2026-08-04	0.5700	0.5700	0.5700	0.5700	+39.024%	20	5,682	+63.158%
2026-08-03	0.4300	0.4300	0.4100	0.4100	-10.870%	20	5,688	+126.829%
2026-07-30	0.5200	0.5200	0.4600	0.4600	-14.815%	17	5,698	+102.174%
2026-07-24	0.5600	0.6000	0.5400	0.5400	-11.475%	51	5,729	+72.222%
2026-07-22	0.6900	0.7100	0.5900	0.6100	+24.490%	56	5,736	+52.459%
2026-07-17	0.6000	0.6000	0.4900	0.4900	+28.947%	6	5,736	+89.796%
2026-07-16	0.4200	0.4200	0.3800	0.3800	-19.149%	45	5,742	+144.737%
2026-07-15	0.5300	0.5300	0.4500	0.4700	-26.563%	104	5,743	+97.872%
2026-07-14	0.6000	0.6400	0.5900	0.6400	+1.587%	7	5,742	+45.313%
2026-07-13	0.5100	0.6300	0.3700	0.6300	-14.865%	4	5,743	+47.619%
2026-07-07	0.7400	0.7400	0.7400	0.7400	-17.778%	1	5,744	+25.676%
2026-07-06	0.9000	0.9000	0.9000	0.9000	-2.174%	1	5,744	+3.333%
2026-07-02	0.9200	0.9200	0.9200	0.9200	+41.538%	3	5,747	+1.087%
2026-06-30	0.6500	0.6500	0.6500	0.6500	-24.419%	1	5,749	+43.077%
2026-06-26	0.8800	1.0000	0.8600	0.8600	+1.176%	7	5,749	+8.140%
2026-06-25	0.8500	0.8500	0.8500	0.8500	+7.595%	3	5,748	+9.412%
2026-06-24	0.7900	0.7900	0.7900	0.7900	-23.301%	1	5,748	+17.722%
2026-06-23	1.0300	1.0300	1.0300	1.0300	-38.690%	1	5,748	-9.709%
2026-06-18	1.6800	1.6800	1.6800	1.6800	-27.273%	2	5,748	-44.643%
2026-06-17	2.3100	2.3100	2.3100	2.3100	+12.683%	3	5,748	-59.740%
2026-06-16	2.0500	2.0500	2.0500	2.0500	+5.128%	1	5,748	-54.634%
2026-06-15	2.0000	2.2000	1.9500	1.9500	+26.623%	10	5,747	-52.308%
2026-06-12	1.5900	1.6000	1.5400	1.5400	+17.557%	30	5,752	-39.610%
2026-06-11	1.1500	1.3100	1.1500	1.3100	+18.018%	5	5,781	-29.008%
2026-06-10	1.3900	1.3900	1.0900	1.1100	-36.207%	36	5,796	-16.216%
2026-06-08	1.7800	1.7800	1.6500	1.7400	-3.333%	28	5,798	-46.552%
2026-06-05	2.0000	2.0000	1.7000	1.8000	-28.854%	40	5,780	-48.333%
2026-06-04	2.5300	2.5300	2.5300	2.5300	+5.417%	2	5,815	-63.241%
2026-06-03	2.5500	2.5500	2.4000	2.4000	-15.789%	2	5,818	-61.250%
2026-06-02	2.7000	2.8500	2.7000	2.8500	-3.061%	51	5,816	-67.368%
2026-06-01	2.1400	2.9400	2.1400	2.9400	-0.339%	4	5,800	-68.367%
2026-05-29	2.9500	2.9500	2.9500	2.9500	+21.901%	1	5,802	-68.475%
2026-05-28	2.5600	2.5600	2.4200	2.4200	-2.419%	5	5,803	-61.570%
2026-05-27	2.6500	2.6500	2.4800	2.4800	-18.421%	3	5,807	-62.500%
2026-05-26	3.0400	3.0400	3.0400	3.0400	+23.577%	3	5,809	-69.408%
2026-05-22	2.3500	2.4600	2.3500	2.4600	-10.219%	19	5,812	-62.195%
2026-05-21	2.5500	2.8500	2.3400	2.7400	+13.223%	106	5,873	-66.058%
2026-05-19	2.6400	2.6400	2.4200	2.4200	-16.263%	5	5,873	-61.570%
2026-05-18	3.1600	3.1600	2.8900	2.8900	0.000%	21	5,871	-67.820%
2026-05-15	2.6700	3.2500	2.6700	2.8900	-24.935%	29	5,871	-67.820%
2026-05-14	3.8500	3.8500	3.6200	3.8500	-4.938%	16	5,881	-75.844%
2026-05-13	3.5000	4.0500	3.5000	4.0500	+14.085%	2	5,880	-77.037%
2026-05-12	3.5500	3.5500	3.5500	3.5500	-17.056%	1	5,880	-73.803%
2026-05-11	4.5000	4.5000	4.2800	4.2800	+15.676%	52	5,880	-78.271%
2026-05-08	3.6500	3.8500	3.6500	3.7000	0.000%	18	5,834	-74.865%
2026-05-07	4.0500	4.0500	3.7000	3.7000	+13.846%	20	5,834	-74.865%
2026-05-06	2.7500	3.2500	2.7500	3.2500	+47.727%	63	5,859	-71.385%
2026-05-05	2.4500	2.4500	2.2000	2.2000	-8.333%	15	5,839	-57.727%
2026-05-04	2.5700	2.5700	2.4000	2.4000	-4.000%	20	5,850	-61.250%
2026-05-01	2.5000	2.5300	2.5000	2.5000	-8.088%	9	5,852	-62.800%
2026-04-30	2.7600	2.8500	2.7200	2.7200	+8.800%	5	5,852	-65.809%
2026-04-29	2.6000	2.6000	2.3200	2.5000	-10.072%	15	5,863	-62.800%
2026-04-28	3.0000	3.1900	2.7800	2.7800	-19.420%	24	5,861	-66.547%
2026-04-27	3.4200	3.4500	3.4200	3.4500	-8.000%	12	5,851	-73.043%
2026-04-24	4.2500	4.2500	3.7500	3.7500	-1.316%	4	5,855	-75.200%
2026-04-23	3.8000	3.8000	3.8000	3.8000	+5.556%	1	5,854	-75.526%
2026-04-21	3.6500	4.1000	3.6000	3.6000	-32.075%	27	5,870	-74.167%
2026-04-17	5.2000	5.3500	5.1500	5.3000	+6.640%	519	5,870	-82.453%
2026-04-16	4.9700	4.9700	4.9700	4.9700	+4.632%	1	6,045	-81.288%
2026-04-15	5.7000	5.7000	4.7000	4.7500	-13.636%	2,151	6,146	-80.421%
2026-04-14	5.5000	5.5000	5.5000	5.5000	+0.548%	1	4,047	-83.091%
2026-04-10	5.4700	5.4700	5.4700	5.4700	-2.321%	1	4,047	-82.998%
2026-04-09	5.3600	5.7000	5.2600	5.6000	+1.818%	23	4,046	-83.393%
2026-04-08	6.1200	6.1200	5.4000	5.5000	+10.000%	283	4,059	-83.091%
2026-04-07	4.8200	5.0500	4.8200	5.0000	+0.604%	149	3,894	-81.400%
2026-04-06	4.9800	4.9800	4.9700	4.9700	-12.191%	2	3,811	-81.288%
2026-04-01	5.3000	5.9400	5.3000	5.6600	+32.553%	36	3,809	-83.569%
2026-03-31	4.0500	4.3000	4.0500	4.2700	+25.220%	13	3,814	-78.220%
2026-03-27	3.4100	3.4100	3.4100	3.4100	+22.222%	2	3,814	-72.727%
2026-03-26	3.4000	3.4000	2.7900	2.7900	-7.616%	17	3,814	-66.667%
2026-03-24	3.0200	3.0200	3.0200	3.0200	+4.138%	1	3,812	-69.205%
2026-03-23	3.1000	3.1000	2.8500	2.9000	+11.538%	61	3,812	-67.931%
2026-03-20	2.6000	2.6100	2.3100	2.6000	-3.704%	34	3,847	-64.231%
2026-03-19	2.6600	2.7500	2.5000	2.7000	-22.414%	57	3,825	-65.556%
2026-03-18	3.9700	4.0500	3.4800	3.4800	-30.400%	12	3,825	-73.276%
2026-03-16	4.9600	5.2500	4.5500	5.0000	-3.288%	60	3,815	-81.400%
2026-03-13	5.1100	5.1900	4.6800	5.1700	-26.458%	379	3,806	-82.012%
2026-03-12	6.9700	7.0300	6.9700	7.0300	+0.429%	10	3,581	-86.771%
2026-03-11	6.9000	7.0000	6.9000	7.0000	-17.647%	17	3,574	-86.714%
2026-03-10	8.2500	8.9500	8.2500	8.5000	+29.179%	139	3,557	-89.059%
2026-03-09	6.5800	6.5800	6.5800	6.5800	-9.366%	2	3,488	-85.866%
2026-03-06	6.5500	7.2600	6.5500	7.2600	+3.714%	3	3,486	-87.190%
2026-03-05	7.9600	7.9600	6.8500	7.0000	-22.222%	162	3,488	-86.714%
2026-03-04	9.0000	9.0000	9.0000	9.0000	+0.559%	2	3,457	-89.667%
2026-03-03	8.5000	8.9500	8.2000	8.9500	-25.105%	11	3,457	-89.609%
2026-02-27	11.5800	12.1500	11.5800	11.9500	+6.317%	12	3,457	-92.218%
2026-02-26	10.6000	11.2400	10.6000	11.2400	+8.077%	34	3,449	-91.726%
2026-02-24	8.5500	10.4000	8.5500	10.4000	+0.775%	11	3,419	-91.058%
2026-02-23	9.9500	10.3200	9.9500	10.3200	+24.337%	10	3,419	-90.988%
2026-02-20	7.6500	8.3000	7.6500	8.3000	+25.758%	2	3,412	-88.795%
2026-02-18	6.9000	6.9000	6.6000	6.6000	+0.763%	2	3,411	-85.909%
2026-02-17	6.5500	6.5500	6.5500	6.5500	-12.899%	50	3,413	-85.802%
2026-02-13	7.5200	7.5200	7.5200	7.5200	+3.724%	1	3,412	-87.633%
2026-02-12	7.2500	7.2500	7.2500	7.2500	-9.375%	1	3,412	-87.172%
2026-02-11	8.7800	8.7800	8.0000	8.0000	+1.010%	4	3,411	-88.375%
2026-02-10	8.0000	8.0000	7.9200	7.9200	+5.600%	11	3,407	-88.258%
2026-02-09	7.1000	7.5000	7.1000	7.5000	+7.143%	12	3,411	-87.600%
2026-02-06	7.0000	7.0000	7.0000	7.0000	+21.951%	50	3,412	-86.714%
2026-02-05	6.1000	6.2100	5.7400	5.7400	-6.667%	28	3,362	-83.798%
2026-02-02	6.9000	6.9000	6.1500	6.1500	-7.796%	3	3,362	-84.878%
2026-01-30	9.2000	9.2000	6.6700	6.6700	-40.446%	61	3,363	-86.057%
2026-01-29	13.2500	13.2500	10.6800	11.2000	-10.400%	11	3,358	-91.696%
2026-01-28	12.5700	12.6900	12.5000	12.5000	+19.048%	17	3,355	-92.560%
2026-01-27	11.2500	11.2500	10.0000	10.5000	-6.082%	14	3,363	-91.143%
2026-01-26	10.7300	12.0200	10.7300	11.1800	+1.636%	50	3,355	-91.682%
2026-01-23	9.0500	11.0000	9.0500	11.0000	+22.905%	45	3,344	-91.545%
2026-01-22	8.8800	8.9500	8.6500	8.9500	+11.180%	5	3,312	-89.609%
2026-01-21	8.0500	8.0500	8.0500	8.0500	0.000%	1	3,311	-88.447%
2026-01-20	7.5500	8.0500	7.1500	8.0500	+19.259%	64	3,310	-88.447%
2026-01-15	6.8200	6.8200	6.7500	6.7500	+0.746%	2	3,307	-86.222%
2026-01-14	6.5000	6.7000	5.9400	6.7000	0.000%	54	3,305	-86.119%
2026-01-13	6.7500	7.1100	6.7000	6.7000	-1.034%	57	3,270	-86.119%
2026-01-12	6.3500	6.8000	6.3500	6.7700	+30.192%	3,059	3,228	-86.263%
2026-01-08	5.2000	5.2000	5.2000	5.2000	+6.122%	5	181	-82.115%
2026-01-06	4.9000	4.9000	4.9000	4.9000	+16.667%	1	181	-81.020%
2025-12-31	4.1000	4.2000	4.1000	4.2000	-7.692%	6	180	-77.857%
2025-12-30	4.0800	4.5500	4.0800	4.5500	-9.722%	3	180	-79.560%
2025-12-26	5.0400	5.0400	5.0400	5.0400	+34.400%	5	179	-81.548%
2025-12-17	3.7500	3.7500	3.7500	3.7500	+0.806%	1	179	-75.200%
2025-12-11	3.2200	3.7200	3.2200	3.7200	+36.765%	7	178	-75.000%
2025-12-01	2.9700	3.0900	2.7200	2.7200	0.000%	6	173	-65.809%
2025-11-28	2.7000	2.9400	2.7000	2.7200	+52.809%	11	175	-65.809%
2025-11-20	2.2000	2.2000	1.7800	1.7800	-17.209%	2	178	-47.753%
2025-11-19	2.1500	2.1500	2.1500	2.1500	0.000%	1	178	-56.744%
2025-11-17	2.2000	2.2000	2.1000	2.1500	-1.826%	6	177	-56.744%
2025-11-12	2.1900	2.1900	2.1900	2.1900	+75.200%	2	177	-57.534%
2025-11-06	1.2500	1.2500	1.2500	1.2500	-13.793%	1	179	-25.600%
2025-11-05	1.3400	1.4500	1.3400	1.4500	+7.407%	3	179	-35.862%
2025-11-04	1.3500	1.3500	1.3500	1.3500	-11.184%	1	176	-31.111%
2025-10-30	1.5200	1.5200	1.5200	1.5200	-12.139%	1	175	-38.816%
2025-10-29	1.7300	1.7300	1.7300	1.7300	-1.705%	4	174	-46.243%
2025-10-28	1.7000	1.8100	1.6600	1.7600	-1.676%	18	170	-47.159%
2025-10-27	0.9000	1.7900	0.9000	1.7900	-18.636%	115	162	-48.045%
2025-10-23	2.0500	2.2000	2.0500	2.2000	+7.317%	43	163	-57.727%
2025-10-22	2.0000	2.1200	1.8600	2.0500	-14.583%	93	136	-54.634%
2025-10-21	2.5000	2.5100	2.2000	2.4000	0.000%	59	44	-61.250%

.dark-mode .zQvf9K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zQvf9K{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20270115C140GDX Jan 15 2027 140.00 Call (GDX270115C00140000)option OPRA

GDX20270115C140
GDX Jan 15 2027 140.00 Call (GDX270115C00140000)
option OPRA