Dark

GDX20270115C170
GDX Jan 15 2027 170.00 Call (GDX270115C00170000)
option OPRA

EOD

Aug 5, 2026

0.4000+73.913%(+0.1700)160

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.4200	0.4200	0.4000	0.4000	+73.913%	160	3,341	0.000%
2026-07-29	0.2300	0.2300	0.2300	0.2300	+15.000%	1	3,342	+73.913%
2026-07-24	0.2100	0.2100	0.2000	0.2000	-59.184%	2	3,342	+100.000%
2026-07-22	0.4900	0.4900	0.4900	0.4900	+145.000%	1	3,342	-18.367%
2026-07-21	0.1900	0.2000	0.1900	0.2000	-4.762%	2	3,342	+100.000%
2026-07-17	0.1900	0.2100	0.1400	0.2100	+5.000%	5	3,343	+90.476%
2026-07-16	0.2000	0.2000	0.2000	0.2000	-13.043%	208	3,550	+100.000%
2026-07-13	0.2300	0.2300	0.2300	0.2300	-28.125%	200	3,342	+73.913%
2026-07-09	0.3200	0.3200	0.3200	0.3200	+28.000%	1	3,142	+25.000%
2026-07-08	0.3000	0.3000	0.2500	0.2500	-32.432%	30	3,142	+60.000%
2026-07-02	0.4000	0.5500	0.3700	0.3700	-7.500%	8	3,162	+8.108%
2026-07-01	0.4000	0.4000	0.4000	0.4000	+5.263%	1	3,162	0.000%
2026-06-29	0.3800	0.3800	0.3800	0.3800	-15.556%	6	3,162	+5.263%
2026-06-26	0.4500	0.4500	0.4500	0.4500	+2.273%	6	3,168	-11.111%
2026-06-25	0.4400	0.4400	0.4400	0.4400	+10.000%	5	3,168	-9.091%
2026-06-24	0.4000	0.4000	0.4000	0.4000	-11.111%	5	3,178	0.000%
2026-06-23	0.4500	0.4500	0.4500	0.4500	-25.000%	3	3,173	-11.111%
2026-06-22	0.6200	0.6200	0.6000	0.6000	-47.368%	4	3,173	-33.333%
2026-06-17	1.1400	1.1400	1.1400	1.1400	+31.034%	5	3,179	-64.912%
2026-06-16	0.8700	0.8700	0.8700	0.8700	+16.000%	1	3,179	-54.023%
2026-06-11	0.7500	0.7500	0.7500	0.7500	+5.634%	2	3,180	-46.667%
2026-06-09	0.7100	0.7100	0.7100	0.7100	-19.318%	1	3,185	-43.662%
2026-06-08	0.8800	0.8800	0.7500	0.8800	-12.000%	5	3,186	-54.545%
2026-06-05	1.0000	1.0000	0.9700	1.0000	-16.667%	6	3,188	-60.000%
2026-06-04	1.2000	1.2000	1.2000	1.2000	+1.695%	1	3,186	-66.667%
2026-06-03	1.3000	1.3000	1.1300	1.1800	-16.312%	22	3,191	-66.102%
2026-06-02	1.4300	1.5100	1.4000	1.4100	-6.000%	18	3,198	-71.631%
2026-05-29	1.5000	1.5000	1.5000	1.5000	+25.000%	1	3,181	-73.333%
2026-05-27	1.0000	1.2000	1.0000	1.2000	+0.840%	2	3,182	-66.667%
2026-05-22	1.1900	1.1900	1.1900	1.1900	-19.048%	14	3,182	-66.387%
2026-05-15	1.4700	1.4700	1.4700	1.4700	-11.976%	5	3,196	-72.789%
2026-05-12	1.8400	2.4500	1.6700	1.6700	-19.712%	12	3,199	-76.048%
2026-05-11	2.1000	2.1900	1.9900	2.0800	+10.638%	186	3,291	-80.769%
2026-05-08	1.8800	1.8800	1.8800	1.8800	+12.575%	1	3,330	-78.723%
2026-05-07	1.9600	1.9600	1.6700	1.6700	+4.375%	14	3,329	-76.048%
2026-05-06	1.7300	1.7300	1.6000	1.6000	+28.000%	5	3,319	-75.000%
2026-05-05	1.2500	1.2500	1.1800	1.2500	+8.696%	6	3,321	-68.000%
2026-05-04	1.1500	1.1500	1.1500	1.1500	+5.505%	1	3,317	-65.217%
2026-05-01	1.1900	1.1900	1.0900	1.0900	-18.657%	2	3,314	-63.303%
2026-04-30	1.3400	1.3400	1.3400	1.3400	+11.667%	2	3,314	-70.149%
2026-04-29	1.1600	1.2000	1.1600	1.2000	-3.226%	125	3,314	-66.667%
2026-04-28	1.4700	1.4800	1.2300	1.2400	-18.421%	155	3,250	-67.742%
2026-04-23	1.7600	1.8100	1.4000	1.5200	-22.051%	10	3,102	-73.684%
2026-04-22	1.9100	1.9500	1.9000	1.9500	0.000%	186	3,100	-79.487%
2026-04-21	2.2600	2.2600	1.9500	1.9500	-19.753%	2	2,937	-79.487%
2026-04-20	2.4300	2.4300	2.4300	2.4300	-11.636%	1	2,937	-83.539%
2026-04-14	2.8000	2.8000	2.7500	2.7500	+1.852%	2	2,937	-85.455%
2026-04-10	2.7000	2.7000	2.7000	2.7000	-2.878%	1	2,937	-85.185%
2026-04-09	2.7800	2.7800	2.7800	2.7800	-7.333%	1	2,936	-85.612%
2026-04-08	3.0000	3.0000	3.0000	3.0000	+28.205%	1	2,935	-86.667%
2026-04-06	2.6100	2.6100	2.3400	2.3400	-11.027%	11	2,935	-82.906%
2026-04-02	2.5000	2.6300	2.5000	2.6300	-7.719%	8	2,945	-84.791%
2026-04-01	2.8500	2.8500	2.8500	2.8500	+26.106%	1	2,945	-85.965%
2026-03-31	2.2100	2.2600	2.2000	2.2600	+15.897%	181	2,945	-82.301%
2026-03-30	2.0000	2.0000	1.8000	1.9500	-2.500%	26	2,764	-79.487%
2026-03-25	2.0000	2.0000	2.0000	2.0000	+30.719%	2	2,749	-80.000%
2026-03-24	1.6500	1.6500	1.5300	1.5300	+2.000%	3	2,748	-73.856%
2026-03-23	1.6000	1.6000	1.4700	1.5000	+11.940%	11	2,749	-73.333%
2026-03-20	1.3300	1.3700	1.3000	1.3400	-12.418%	171	2,745	-70.149%
2026-03-19	1.5000	1.5400	1.3800	1.5300	-28.837%	315	2,614	-73.856%
2026-03-18	2.0000	2.1500	2.0000	2.1500	-14.000%	2	2,684	-81.395%
2026-03-17	2.5100	2.5100	2.5000	2.5000	-6.367%	4	2,683	-84.000%
2026-03-16	2.7900	3.1300	2.5000	2.6700	-2.198%	87	2,680	-85.019%
2026-03-13	3.0000	3.2000	2.7000	2.7300	-28.158%	16	2,676	-85.348%
2026-03-11	3.6500	3.8000	3.6500	3.8000	+1.333%	3	2,680	-89.474%
2026-03-09	4.5000	4.5000	3.4800	3.7500	-5.063%	13	2,679	-89.333%
2026-03-06	3.9500	3.9500	3.9500	3.9500	+2.597%	4	2,671	-89.873%
2026-03-05	3.8200	3.8500	3.8000	3.8500	-18.947%	12	2,671	-89.610%
2026-03-03	4.8000	5.0000	4.7500	4.7500	-25.781%	10	2,672	-91.579%
2026-03-02	6.4000	6.6500	6.4000	6.4000	-12.925%	11	2,669	-93.750%
2026-02-27	6.7500	7.3500	5.0500	7.3500	+18.548%	38	2,663	-94.558%
2026-02-26	6.2000	6.2000	6.2000	6.2000	+1.974%	1	2,631	-93.548%
2026-02-25	6.2000	6.5500	6.0800	6.0800	+8.571%	34	2,628	-93.421%
2026-02-24	5.3100	5.6000	5.2800	5.6000	-2.609%	13	2,628	-92.857%
2026-02-23	5.2400	6.0000	4.9700	5.7500	+19.792%	183	2,615	-93.043%
2026-02-20	4.8000	4.8000	4.8000	4.8000	+23.077%	1	2,555	-91.667%
2026-02-19	3.9000	3.9000	3.9000	3.9000	+20.000%	4	2,555	-89.744%
2026-02-17	4.2000	4.2000	3.2500	3.2500	-18.750%	32	2,551	-87.692%
2026-02-13	4.0000	4.0000	4.0000	4.0000	0.000%	1	2,541	-90.000%
2026-02-12	5.0000	5.0000	4.0000	4.0000	-11.111%	18	2,541	-90.000%
2026-02-11	4.5000	4.5000	4.5000	4.5000	+2.273%	5	2,547	-91.111%
2026-02-10	4.4600	4.5500	4.4000	4.4000	0.000%	12	2,552	-90.909%
2026-02-09	4.5000	4.5000	4.0000	4.4000	+33.333%	254	2,540	-90.909%
2026-02-05	4.0000	4.0000	3.3000	3.3000	-21.615%	985	2,297	-87.879%
2026-02-04	4.4300	4.4300	4.2100	4.2100	+5.250%	3	2,312	-90.499%
2026-02-03	4.6700	4.6700	4.0000	4.0000	+11.111%	3	2,314	-90.000%
2026-02-02	4.5000	4.5000	3.2500	3.6000	-11.111%	23	2,315	-88.889%
2026-01-30	5.6800	5.6800	4.0000	4.0500	-35.714%	152	2,315	-90.123%
2026-01-29	7.4500	7.4500	6.3000	6.3000	-17.105%	798	2,292	-93.651%
2026-01-28	5.9500	7.6000	5.9500	7.6000	+25.620%	158	1,990	-94.737%
2026-01-27	6.4500	6.4500	5.5500	6.0500	-7.634%	12	2,027	-93.388%
2026-01-26	6.0000	7.2500	6.0000	6.5500	+19.091%	244	2,028	-93.893%
2026-01-23	4.8000	5.5000	4.8000	5.5000	+13.402%	558	2,020	-92.727%
2026-01-22	4.0000	5.0800	4.0000	4.8500	+15.476%	21	2,108	-91.753%
2026-01-21	5.0000	5.0500	4.2000	4.2000	-6.040%	69	2,103	-90.476%
2026-01-20	4.3000	4.5500	4.3000	4.4700	+28.080%	422	2,104	-91.051%
2026-01-15	3.9000	3.9000	3.4900	3.4900	-12.750%	8	1,738	-88.539%
2026-01-14	3.8000	4.0000	3.3500	4.0000	+5.263%	46	1,734	-90.000%
2026-01-13	3.4800	3.9400	3.4800	3.8000	-2.564%	16	1,721	-89.474%
2026-01-12	3.2500	3.9000	3.2500	3.9000	+52.344%	312	1,721	-89.744%
2026-01-09	2.9900	3.0000	2.5600	2.5600	+2.400%	28	1,848	-84.375%
2026-01-08	2.5000	2.5000	2.5000	2.5000	-4.215%	20	1,823	-84.000%
2026-01-07	2.6600	2.6600	2.6100	2.6100	-1.136%	87	1,823	-84.674%
2026-01-06	2.5800	2.7200	2.5800	2.6400	+11.392%	205	1,823	-84.848%
2026-01-05	2.0000	2.5800	2.0000	2.3700	+24.084%	202	2,219	-83.122%
2026-01-02	1.9000	2.0500	1.8000	1.9100	-8.173%	406	2,219	-79.058%
2025-12-29	2.1000	2.1000	2.0000	2.0800	-19.691%	12	1,562	-80.769%
2025-12-26	2.3900	2.5900	2.3900	2.5900	+12.609%	44	1,557	-84.556%
2025-12-24	2.3000	2.3000	2.3000	2.3000	-9.091%	1	1,514	-82.609%
2025-12-22	2.5000	2.5700	2.5000	2.5300	+27.136%	300	1,514	-84.190%
2025-12-19	1.9900	1.9900	1.9900	1.9900	+16.374%	1	1,295	-79.899%
2025-12-18	1.7300	1.7300	1.7000	1.7100	-8.065%	6	1,295	-76.608%
2025-12-16	2.1300	2.1300	1.8100	1.8600	+2.198%	7	1,289	-78.495%
2025-12-12	2.0000	2.0500	1.6000	1.8200	+4.000%	103	1,282	-78.022%
2025-12-11	1.7900	1.7900	1.5500	1.7500	+37.795%	161	1,182	-77.143%
2025-12-09	1.2200	1.2900	0.8100	1.2700	+2.419%	301	1,022	-68.504%
2025-12-05	1.2400	1.2400	1.2400	1.2400	-1.587%	15	730	-67.742%
2025-11-28	1.1200	1.3400	1.1000	1.2600	+0.800%	302	730	-68.254%
2025-11-26	1.0700	1.2600	1.0500	1.2500	+13.636%	415	24	-68.000%
2025-11-25	1.1000	1.1000	1.1000	1.1000	-16.031%	1	24	-63.636%
2025-11-13	1.3100	1.3100	1.3100	1.3100	+74.667%	15	23	-69.466%
2025-11-04	0.7500	0.7500	0.7500	0.7500	-45.255%	2	11	-46.667%
2025-10-21	2.0500	2.0500	1.2500	1.3700	-31.500%	5	9	-70.803%
2025-10-20	2.0000	2.0000	2.0000	2.0000	0.000%	1	4	-80.000%
2025-10-17	2.0000	2.0000	2.0000	2.0000	0.000%	3	0	-80.000%

.dark-mode .KcSnHl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KcSnHl{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20270115C170GDX Jan 15 2027 170.00 Call (GDX270115C00170000)option OPRA

GDX20270115C170
GDX Jan 15 2027 170.00 Call (GDX270115C00170000)
option OPRA