Dark

GDX20270115C150
GDX Jan 15 2027 150.00 Call (GDX270115C00150000)
option OPRA

EOD

Aug 5, 2026

0.6400+28.000%(+0.1400)311

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.5000	0.7500	0.5000	0.6400	+28.000%	311	13,176	0.000%
2026-08-04	0.5000	0.5000	0.5000	0.5000	+51.515%	1	13,181	+28.000%
2026-08-03	0.3300	0.3300	0.3300	0.3300	+3.125%	28	13,180	+93.939%
2026-07-31	0.3200	0.3200	0.3200	0.3200	-8.571%	2	13,195	+100.000%
2026-07-30	0.3800	0.4200	0.3500	0.3500	-46.970%	50	13,201	+82.857%
2026-07-29	0.2800	0.6600	0.2800	0.6600	+65.000%	6	13,216	-3.030%
2026-07-28	0.4000	0.4000	0.4000	0.4000	-4.762%	5	13,215	+60.000%
2026-07-27	0.4000	0.4200	0.4000	0.4200	-2.326%	2	13,210	+52.381%
2026-07-24	0.4000	0.4300	0.4000	0.4300	+4.878%	22	13,210	+48.837%
2026-07-23	0.3800	0.5400	0.3800	0.4100	-6.818%	15	13,231	+56.098%
2026-07-22	0.5000	0.5100	0.4400	0.4400	+29.412%	48	13,241	+45.455%
2026-07-21	0.3400	0.3400	0.3400	0.3400	+21.429%	3	13,225	+88.235%
2026-07-17	0.2800	0.2800	0.2800	0.2800	0.000%	3	13,228	+128.571%
2026-07-16	0.3300	0.3600	0.2700	0.2800	-28.205%	236	13,228	+128.571%
2026-07-15	0.4700	0.4700	0.3400	0.3900	+2.632%	86	13,257	+64.103%
2026-07-14	0.3800	0.3800	0.3800	0.3800	-5.000%	10	13,240	+68.421%
2026-07-13	0.5000	0.5000	0.4000	0.4000	-20.000%	10	13,230	+60.000%
2026-07-10	0.4500	0.5000	0.4500	0.5000	-3.846%	60	13,220	+28.000%
2026-07-09	0.5200	0.5200	0.5200	0.5200	+30.000%	1	13,228	+23.077%
2026-07-08	0.4100	0.4100	0.4000	0.4000	-27.273%	3	13,229	+60.000%
2026-07-07	0.6200	0.6200	0.5400	0.5500	-23.611%	39	13,247	+16.364%
2026-07-06	0.7200	0.7200	0.7200	0.7200	+14.286%	3	13,211	-11.111%
2026-07-02	0.7000	0.7000	0.5500	0.6300	+16.667%	26	13,215	+1.587%
2026-07-01	0.6900	0.6900	0.5400	0.5400	+14.894%	41	13,215	+18.519%
2026-06-30	0.5000	0.5200	0.4700	0.4700	-16.071%	59	13,175	+36.170%
2026-06-29	0.5900	0.5900	0.5600	0.5600	-13.846%	12	13,144	+14.286%
2026-06-26	0.7000	0.7000	0.6400	0.6500	-2.985%	6	13,149	-1.538%
2026-06-25	0.6800	0.6800	0.6500	0.6700	+11.667%	12	13,152	-4.478%
2026-06-24	0.5900	0.6000	0.5500	0.6000	-16.667%	75	13,166	+6.667%
2026-06-23	0.8000	0.8000	0.7200	0.7200	-23.404%	129	13,117	-11.111%
2026-06-22	1.1000	1.1000	0.9200	0.9400	-27.692%	38	13,123	-31.915%
2026-06-18	1.5000	1.5000	1.1100	1.3000	-25.714%	81	13,129	-50.769%
2026-06-17	1.5000	1.8000	1.4100	1.7500	+11.465%	73	13,129	-63.429%
2026-06-16	1.5900	1.6400	1.4600	1.5700	+11.348%	7	13,129	-59.236%
2026-06-15	1.2000	1.6200	1.2000	1.4100	+24.779%	69	13,129	-54.610%
2026-06-12	1.1000	1.2000	1.0500	1.1300	+5.607%	21	13,081	-43.363%
2026-06-11	0.8800	1.0700	0.8400	1.0700	+33.750%	33	13,091	-40.187%
2026-06-10	0.9200	1.0000	0.8000	0.8000	-29.204%	152	13,064	-20.000%
2026-06-09	1.1200	1.1300	1.0000	1.1300	-15.038%	81	12,996	-43.363%
2026-06-08	1.6000	1.6000	1.2200	1.3300	+2.308%	24	12,919	-51.880%
2026-06-05	1.5500	1.7100	1.2300	1.3000	-28.962%	387	12,912	-50.769%
2026-06-04	1.8200	1.8600	1.8100	1.8300	+1.105%	8	12,553	-65.027%
2026-06-03	2.1000	2.1000	1.8100	1.8100	-17.352%	7	12,553	-64.641%
2026-06-02	2.5300	2.5300	2.1600	2.1900	-2.667%	7	12,568	-70.776%
2026-06-01	2.1300	2.3700	1.8600	2.2500	+23.626%	23	12,565	-71.556%
2026-05-28	1.7600	1.8200	1.7500	1.8200	-6.667%	16	12,546	-64.835%
2026-05-27	2.0000	2.0000	1.9500	1.9500	-15.217%	41	12,574	-67.179%
2026-05-26	2.1700	2.3400	2.1700	2.3000	+25.000%	24	12,535	-72.174%
2026-05-22	1.9000	1.9600	1.7900	1.8400	-8.000%	12	12,550	-65.217%
2026-05-21	2.0000	2.0000	2.0000	2.0000	-4.762%	2	12,550	-68.000%
2026-05-20	2.0300	2.1000	2.0100	2.1000	+10.526%	7	12,550	-69.524%
2026-05-19	2.1100	2.1500	1.9000	1.9000	-13.636%	33	12,569	-66.316%
2026-05-18	2.2000	2.2000	2.2000	2.2000	-7.173%	10	12,569	-70.909%
2026-05-15	2.2000	2.4500	2.1300	2.3700	-21.262%	472	12,569	-72.996%
2026-05-14	3.0900	3.2300	3.0100	3.0100	-4.444%	20	12,608	-78.738%
2026-05-13	2.9300	3.3000	2.9300	3.1500	-5.970%	56	12,667	-79.683%
2026-05-12	3.3700	3.3700	2.8700	3.3500	+4.361%	358	12,667	-80.896%
2026-05-11	3.5000	3.6000	3.0500	3.2100	+11.073%	278	12,667	-80.062%
2026-05-08	3.0000	3.0000	2.8900	2.8900	-0.345%	39	12,642	-77.855%
2026-05-07	2.9700	3.5000	2.8500	2.9000	+18.367%	12	12,608	-77.931%
2026-05-06	2.2200	2.6600	2.2200	2.4500	+30.319%	59	12,609	-73.878%
2026-05-05	1.9100	2.0000	1.8500	1.8800	+5.618%	60	12,562	-65.957%
2026-05-04	2.0000	2.0000	1.7500	1.7800	-6.316%	32	12,507	-64.045%
2026-05-01	1.9400	1.9400	1.9000	1.9000	-9.953%	13	12,481	-66.316%
2026-04-30	2.1100	2.1300	2.1100	2.1100	+5.500%	3	12,481	-69.668%
2026-04-29	1.9000	2.0000	1.8000	2.0000	-4.762%	96	12,483	-68.000%
2026-04-28	2.2500	2.2600	2.1000	2.1000	-22.222%	530	12,514	-69.524%
2026-04-27	2.7200	2.9100	2.5100	2.7000	-5.594%	9	12,490	-76.296%
2026-04-24	3.3500	3.3500	2.8000	2.8600	+13.944%	46	12,488	-77.622%
2026-04-23	2.9100	2.9100	2.4000	2.5100	-19.551%	301	12,475	-74.502%
2026-04-22	3.1000	3.1200	3.1000	3.1200	+11.429%	2	12,574	-79.487%
2026-04-21	3.3700	3.6100	2.8000	2.8000	-25.333%	234	12,590	-77.143%
2026-04-20	3.7000	3.7900	3.6500	3.7500	-11.557%	52	12,415	-82.933%
2026-04-17	4.0000	4.3700	4.0000	4.2400	+13.067%	102	12,373	-84.906%
2026-04-16	3.8000	3.8000	3.7000	3.7500	-6.250%	20	12,417	-82.933%
2026-04-15	4.0000	4.0000	4.0000	4.0000	-6.760%	1	12,413	-84.000%
2026-04-14	4.3500	4.8000	4.2900	4.2900	+6.188%	70	12,412	-85.082%
2026-04-13	4.0000	4.0600	3.8000	4.0400	-3.810%	34	12,460	-84.158%
2026-04-10	4.3500	4.4000	4.1600	4.2000	-5.618%	20	12,464	-84.762%
2026-04-09	4.4700	4.4700	4.4500	4.4500	+4.706%	2	12,451	-85.618%
2026-04-08	4.7000	4.7000	4.2000	4.2500	+3.659%	13	12,449	-84.941%
2026-04-07	4.0500	4.1000	3.8500	4.1000	-4.651%	46	12,451	-84.390%
2026-04-02	3.5000	4.3000	3.5000	4.3000	-3.587%	14	12,423	-85.116%
2026-04-01	3.8000	4.9000	3.8000	4.4600	+20.541%	545	12,423	-85.650%
2026-03-31	3.7000	3.7000	3.4000	3.7000	+32.143%	11	12,048	-82.703%
2026-03-30	2.8000	2.8000	2.8000	2.8000	+5.263%	36	12,053	-77.143%
2026-03-27	2.6400	2.8900	2.5800	2.6600	+10.373%	69	12,017	-75.940%
2026-03-26	2.6500	2.6500	2.2500	2.4100	-14.235%	9	11,991	-73.444%
2026-03-25	2.9300	2.9300	2.6800	2.8100	+14.228%	90	12,066	-77.224%
2026-03-24	2.1800	2.4600	2.1800	2.4600	+6.034%	5	12,101	-73.984%
2026-03-23	2.2400	2.5800	2.2000	2.3200	+5.455%	479	12,104	-72.414%
2026-03-20	2.1000	2.2000	1.9100	2.2000	+16.402%	34	12,253	-70.909%
2026-03-19	2.4200	2.4200	1.8900	1.8900	-34.375%	272	12,237	-66.138%
2026-03-18	3.0000	3.3500	2.7500	2.8800	-25.964%	1,153	12,210	-77.778%
2026-03-17	4.1000	4.2500	3.7500	3.8900	-3.713%	31	12,274	-83.548%
2026-03-16	4.5000	4.5000	3.7500	4.0400	+3.590%	80	12,297	-84.158%
2026-03-13	5.0000	5.0000	3.9000	3.9000	-29.091%	1,037	12,244	-83.590%
2026-03-12	5.4000	5.5800	5.3900	5.5000	-3.509%	6	11,788	-88.364%
2026-03-11	5.7500	5.7500	5.2500	5.7000	-12.308%	34	11,786	-88.772%
2026-03-10	6.5000	6.8000	6.3500	6.5000	+11.111%	37	11,775	-90.154%
2026-03-09	5.4000	5.8500	5.0000	5.8500	-2.500%	842	11,771	-89.060%
2026-03-06	5.6500	6.5000	5.0500	6.0000	-1.478%	217	11,657	-89.333%
2026-03-05	6.5000	6.5000	5.4300	6.0900	-15.534%	185	11,612	-89.491%
2026-03-04	7.3000	7.4000	6.9100	7.2100	+1.549%	56	11,572	-91.123%
2026-03-03	9.5000	9.5000	6.6500	7.1000	-29.494%	330	11,551	-90.986%
2026-03-02	10.1000	10.3000	8.8600	10.0700	+1.410%	54	11,300	-93.644%
2026-02-27	9.9000	10.0000	9.5000	9.9300	+8.170%	65	11,251	-93.555%
2026-02-26	8.2500	9.1800	8.2500	9.1800	-0.757%	13	11,211	-93.028%
2026-02-25	9.5000	9.5500	8.9300	9.2500	+5.114%	84	11,167	-93.081%
2026-02-24	8.0300	8.8000	7.9300	8.8000	+6.667%	31	11,167	-92.727%
2026-02-23	8.2500	8.7000	8.1000	8.2500	+19.565%	94	11,154	-92.242%
2026-02-20	6.2500	6.9500	6.2500	6.9000	+14.050%	18	11,196	-90.725%
2026-02-19	6.1000	6.1500	6.0000	6.0500	+1.681%	46	11,204	-89.421%
2026-02-18	5.9000	6.1500	5.8000	5.9500	+2.586%	142	11,205	-89.244%
2026-02-17	5.6900	5.8000	5.1700	5.8000	-7.937%	20	11,078	-88.966%
2026-02-13	5.9500	6.4500	5.9500	6.3000	+13.514%	21	11,055	-89.841%
2026-02-12	6.9000	6.9600	5.5500	5.5500	-21.831%	63	11,055	-88.468%
2026-02-11	7.3500	7.3500	6.5200	7.1000	-0.699%	61	11,017	-90.986%
2026-02-10	6.5200	7.1500	6.1200	7.1500	+5.926%	48	11,010	-91.049%
2026-02-09	4.8300	6.7500	4.8300	6.7500	+25.698%	35	10,994	-90.519%
2026-02-06	5.3000	6.2500	5.3000	5.3700	+7.186%	28	10,994	-88.082%
2026-02-05	5.5000	5.5000	4.7500	5.0100	-18.537%	73	10,972	-87.226%
2026-02-04	6.8000	6.8000	6.1500	6.1500	+4.237%	22	10,958	-89.593%
2026-02-03	6.7500	6.7500	5.5500	5.9000	+10.280%	52	10,943	-89.153%
2026-02-02	5.3000	5.7700	4.8500	5.3500	-0.926%	130	10,930	-88.037%
2026-01-30	7.2000	9.7000	5.2500	5.4000	-43.158%	186	10,883	-88.148%
2026-01-29	11.5000	11.5000	8.9000	9.5000	-9.610%	262	10,764	-93.263%
2026-01-28	9.0000	10.8000	9.0000	10.5100	+8.574%	94	10,624	-93.911%
2026-01-27	9.0000	9.6800	8.0000	9.6800	+8.764%	124	10,590	-93.388%
2026-01-26	8.3000	10.1500	8.3000	8.9000	+12.658%	280	10,479	-92.809%
2026-01-23	6.9700	8.0000	6.9700	7.9000	+7.191%	17	10,397	-91.899%
2026-01-22	6.5400	7.3700	6.5400	7.3700	+8.382%	21	10,387	-91.316%
2026-01-21	7.6200	7.6200	6.5200	6.8000	0.000%	62	10,374	-90.588%
2026-01-20	6.4300	6.8000	6.3200	6.8000	+30.019%	59	10,365	-90.588%
2026-01-16	5.7500	5.7500	5.2000	5.2300	-4.909%	25	10,337	-87.763%
2026-01-15	5.9500	5.9500	5.5000	5.5000	+0.733%	56	10,337	-88.364%
2026-01-14	5.4400	5.4600	5.3000	5.4600	+22.697%	3	10,288	-88.278%
2026-01-13	4.9500	4.9500	4.4500	4.4500	-18.199%	3	10,287	-85.618%
2026-01-12	5.4000	5.8500	5.3500	5.4400	+19.560%	14	10,290	-88.235%
2026-01-09	4.5500	4.5500	4.5500	4.5500	+20.370%	1	10,287	-85.934%
2026-01-08	4.0000	4.0000	3.7800	3.7800	-5.500%	201	10,285	-83.069%
2026-01-07	4.0000	4.0000	4.0000	4.0000	-5.882%	6	10,086	-84.000%
2026-01-06	3.6500	4.2500	3.6500	4.2500	+13.333%	43	10,092	-84.941%
2026-01-05	3.3900	3.8000	3.3900	3.7500	+18.671%	24	10,059	-82.933%
2025-12-31	3.1600	3.1600	3.1600	3.1600	-12.222%	5	10,059	-79.747%
2025-12-30	3.8100	3.8100	3.6000	3.6000	+12.500%	39	10,059	-82.222%
2025-12-29	3.2000	3.2000	3.2000	3.2000	-15.789%	7	10,022	-80.000%
2025-12-26	3.7200	4.1500	3.6000	3.8000	+5.556%	85	10,015	-83.158%
2025-12-23	3.7000	3.7000	3.5000	3.6000	-10.000%	15	9,991	-82.222%
2025-12-22	3.4800	4.0000	3.4800	4.0000	+25.000%	20	9,986	-84.000%
2025-12-19	3.1500	3.2000	2.9000	3.2000	+14.286%	117	9,983	-80.000%
2025-12-16	2.8000	2.9500	2.8000	2.8000	-6.355%	7	9,979	-77.143%
2025-12-15	2.9000	3.2000	2.9000	2.9900	+6.786%	49	9,981	-78.595%
2025-12-12	3.1000	3.1200	2.7500	2.8000	-9.677%	1,403	10,002	-77.143%
2025-12-11	3.0800	3.1000	3.0800	3.1000	+34.199%	52	8,719	-79.355%
2025-12-10	2.2500	2.3100	2.2500	2.3100	+13.793%	13	8,720	-72.294%
2025-12-09	2.0300	2.0300	2.0300	2.0300	+7.979%	14	8,727	-68.473%
2025-12-08	2.0000	2.0000	1.8800	1.8800	-6.468%	12	8,727	-65.957%
2025-12-05	2.0000	2.3800	2.0000	2.0100	-4.286%	82	8,715	-68.159%
2025-12-04	2.1000	2.1000	2.1000	2.1000	0.000%	5	8,733	-69.524%
2025-12-03	2.1500	2.1500	2.0500	2.1000	-8.696%	119	8,733	-69.524%
2025-12-02	2.1600	2.3500	1.9300	2.3000	-6.122%	99	8,698	-72.174%
2025-12-01	2.5000	2.5000	2.4500	2.4500	+6.522%	57	8,608	-73.878%
2025-11-28	2.0000	2.3000	2.0000	2.3000	+4.545%	156	8,561	-72.174%
2025-11-26	1.9900	2.2400	1.9400	2.2000	+17.021%	117	8,509	-70.909%
2025-11-25	1.8800	1.8800	1.8800	1.8800	+4.444%	1	8,509	-65.957%
2025-11-24	1.8000	1.8000	1.8000	1.8000	+32.353%	1	8,510	-64.444%
2025-11-21	1.4500	1.4500	1.3000	1.3600	0.000%	104	8,510	-52.941%
2025-11-20	1.6800	1.7600	1.3600	1.3600	-30.256%	445	8,406	-52.941%
2025-11-19	1.7900	1.9500	1.7900	1.9500	+18.182%	8	7,983	-67.179%
2025-11-17	1.6500	1.6500	1.6500	1.6500	-21.801%	2	7,975	-61.212%
2025-11-13	2.1100	2.1100	2.1100	2.1100	+28.659%	15	7,975	-69.668%
2025-11-10	1.6400	1.6400	1.6400	1.6400	+29.134%	78	7,975	-60.976%
2025-11-05	1.2700	1.2700	1.2700	1.2700	-8.633%	7,837	7,897	-49.606%
2025-10-29	1.3900	1.3900	1.3900	1.3900	-5.442%	25	60	-53.957%
2025-10-28	1.4700	1.5000	1.3400	1.4700	+0.685%	38	60	-56.463%
2025-10-27	1.4700	1.4700	1.4600	1.4600	-18.889%	4	36	-56.164%
2025-10-21	1.9200	1.9200	1.8000	1.8000	-37.716%	6	32	-64.444%
2025-10-20	2.8900	2.8900	2.8900	2.8900	-1.027%	5	30	-77.855%
2025-10-17	2.9200	2.9200	2.9200	2.9200	0.000%	25	0	-78.082%

.dark-mode .SlY01Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SlY01Q{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20270115C150GDX Jan 15 2027 150.00 Call (GDX270115C00150000)option OPRA

GDX20270115C150
GDX Jan 15 2027 150.00 Call (GDX270115C00150000)
option OPRA