Dark

GDX20270115C220
GDX Jan 15 2027 220.00 Call (GDX270115C00220000)
option OPRA

EOD

Aug 3, 2026

0.0700-12.500%(-0.0100)2,060

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0700	0.0700	0.0700	0.0700	-12.500%	2,060	2,367	0.000%
2026-07-31	0.0800	0.0800	0.0800	0.0800	-20.000%	50	4,113	-12.500%
2026-07-29	0.1000	0.1000	0.1000	0.1000	+900.000%	1	4,063	-30.000%
2026-07-28	0.0100	0.0100	0.0100	0.0100	-96.154%	5	4,062	+600.000%
2026-07-27	0.0800	0.2600	0.0800	0.2600	+4.000%	62	4,067	-73.077%
2026-07-24	0.1100	0.2700	0.1000	0.2500	+150.000%	5	4,005	-72.000%
2026-07-23	0.1000	0.1000	0.1000	0.1000	+25.000%	1	4,000	-30.000%
2026-07-22	0.1100	0.1100	0.0800	0.0800	0.000%	421	3,999	-12.500%
2026-07-21	0.0800	0.0800	0.0800	0.0800	-11.111%	40	3,980	-12.500%
2026-07-20	0.0900	0.0900	0.0900	0.0900	+12.500%	1	3,941	-22.222%
2026-07-17	0.0700	0.0800	0.0700	0.0800	+14.286%	74	3,940	-12.500%
2026-07-16	0.0700	0.0700	0.0700	0.0700	-30.000%	30	3,866	0.000%
2026-07-15	0.0800	0.2500	0.0800	0.1000	+11.111%	515	3,836	-30.000%
2026-07-14	0.0800	0.1300	0.0800	0.0900	+28.571%	2,033	3,321	-22.222%
2026-07-13	0.0700	0.0700	0.0700	0.0700	-76.667%	1	1,291	0.000%
2026-07-10	0.1800	0.3000	0.1100	0.3000	+150.000%	18	1,291	-76.667%
2026-07-09	0.1100	0.2800	0.0900	0.1200	-33.333%	260	1,273	-41.667%
2026-07-08	0.1800	0.1800	0.1800	0.1800	+38.462%	10	1,029	-61.111%
2026-07-07	0.1300	0.1300	0.1300	0.1300	0.000%	1	1,019	-46.154%
2026-07-06	0.1400	0.1600	0.1100	0.1300	-7.143%	102	1,019	-46.154%
2026-07-02	0.1300	0.1600	0.1300	0.1400	0.000%	16	927	-50.000%
2026-07-01	0.1300	0.1700	0.1000	0.1400	+16.667%	20	927	-50.000%
2026-06-30	0.1200	0.1500	0.1200	0.1200	-7.692%	109	910	-41.667%
2026-06-29	0.1500	0.1500	0.1100	0.1300	0.000%	96	805	-46.154%
2026-06-25	0.4100	0.4100	0.1200	0.1300	-7.143%	27	741	-46.154%
2026-06-24	0.1500	0.1500	0.1400	0.1400	-30.000%	26	738	-50.000%
2026-06-22	0.2400	0.2400	0.2000	0.2000	-33.333%	20	724	-65.000%
2026-06-18	0.3000	0.3000	0.3000	0.3000	-37.500%	10	688	-76.667%
2026-06-17	0.6200	0.6200	0.4800	0.4800	+166.667%	7	688	-85.417%
2026-06-16	0.1800	0.1800	0.1800	0.1800	-55.000%	5	688	-61.111%
2026-06-15	0.4000	0.4000	0.4000	0.4000	+60.000%	1	688	-82.500%
2026-06-11	0.2500	0.2500	0.2500	0.2500	0.000%	1	687	-72.000%
2026-06-09	0.2300	0.2500	0.2100	0.2500	-16.667%	35	687	-72.000%
2026-06-08	0.3500	0.3500	0.3000	0.3000	-31.818%	28	687	-76.667%
2026-06-04	0.4100	0.4500	0.4100	0.4400	-4.348%	12	660	-84.091%
2026-06-03	0.4600	0.4600	0.4600	0.4600	-17.857%	3	660	-84.783%
2026-06-02	0.9500	0.9500	0.5400	0.5600	+36.585%	8	663	-87.500%
2026-06-01	0.4100	0.4100	0.4100	0.4100	-16.327%	3	658	-82.927%
2026-05-26	0.4900	0.4900	0.4900	0.4900	+36.111%	1	658	-85.714%
2026-05-21	0.4300	0.4300	0.3600	0.3600	-55.000%	8	658	-80.556%
2026-05-18	0.8000	0.8000	0.8000	0.8000	+73.913%	2	652	-91.250%
2026-05-15	0.4600	0.4600	0.4600	0.4600	-36.986%	1	652	-84.783%
2026-05-14	0.7300	0.7300	0.7300	0.7300	+12.308%	9	652	-90.411%
2026-05-12	0.6500	0.7600	0.6300	0.6500	-13.333%	12	650	-89.231%
2026-05-11	0.7700	0.7700	0.7500	0.7500	-16.667%	9	650	-90.667%
2026-05-08	0.6800	0.9000	0.6800	0.9000	+73.077%	12	648	-92.222%
2026-05-07	0.6800	0.7000	0.5200	0.5200	-14.754%	36	641	-86.538%
2026-05-06	0.5500	0.6100	0.5500	0.6100	+41.860%	27	662	-88.525%
2026-05-05	0.5900	0.5900	0.4300	0.4300	-28.333%	6	687	-83.721%
2026-05-04	0.6000	0.6000	0.6000	0.6000	+20.000%	2	688	-88.333%
2026-05-01	0.4500	0.5300	0.4000	0.5000	-19.355%	138	589	-86.000%
2026-04-30	0.6200	0.6200	0.6200	0.6200	+31.915%	1	589	-88.710%
2026-04-29	0.4400	0.4700	0.4400	0.4700	-27.692%	4	588	-85.106%
2026-04-27	0.6500	0.6500	0.6500	0.6500	+1.563%	5	588	-89.231%
2026-04-24	0.5900	0.6400	0.5900	0.6400	+25.490%	10	588	-89.063%
2026-04-23	0.5100	0.5100	0.5100	0.5100	-12.069%	1	586	-86.275%
2026-04-21	0.5800	0.5800	0.5800	0.5800	-36.957%	8	577	-87.931%
2026-04-20	0.8100	0.9200	0.8100	0.9200	-17.117%	2	577	-92.391%
2026-04-14	1.1100	1.1100	1.1100	1.1100	-22.917%	1	576	-93.694%
2026-04-02	1.7100	1.7100	1.4400	1.4400	+65.517%	6	572	-95.139%
2026-03-27	0.8000	0.8700	0.8000	0.8700	+8.750%	13	572	-91.954%
2026-03-25	0.8000	0.8000	0.8000	0.8000	+5.263%	2	569	-91.250%
2026-03-23	0.6000	0.7600	0.6000	0.7600	+24.590%	3	567	-90.789%
2026-03-20	0.6100	0.6100	0.6100	0.6100	0.000%	1	567	-88.525%
2026-03-19	0.5100	0.6500	0.5100	0.6100	-32.222%	434	566	-88.525%
2026-03-18	0.8100	0.9100	0.8100	0.9000	-30.769%	29	978	-92.222%
2026-03-17	1.3000	1.3000	1.3000	1.3000	+30.000%	188	950	-94.615%
2026-03-16	1.0000	1.0000	1.0000	1.0000	-23.077%	1	767	-93.000%
2026-03-13	1.3000	1.3000	1.3000	1.3000	-42.222%	7	766	-94.615%
2026-03-09	1.7000	2.2500	1.7000	2.2500	+12.500%	19	759	-96.889%
2026-03-06	1.7000	2.1400	1.7000	2.0000	+29.032%	27	740	-96.500%
2026-03-05	1.7500	1.7500	1.5000	1.5500	-32.609%	3	716	-95.484%
2026-03-04	3.3000	3.3000	1.8800	2.3000	+9.005%	153	713	-96.957%
2026-03-03	2.9500	3.2500	2.1100	2.1100	-27.241%	102	562	-96.682%
2026-03-02	2.7600	2.9700	2.7400	2.9000	+0.346%	10	463	-97.586%
2026-02-27	3.0400	3.0400	2.8900	2.8900	+10.728%	6	464	-97.578%
2026-02-26	2.6000	2.6100	2.6000	2.6100	+4.400%	6	460	-97.318%
2026-02-24	2.6200	2.6200	2.5000	2.5000	+9.170%	2	459	-97.200%
2026-02-23	2.5500	2.5500	2.2900	2.2900	+34.706%	7	457	-96.943%
2026-02-19	1.7000	1.7000	1.7000	1.7000	+2.410%	1	450	-95.882%
2026-02-18	1.6400	1.6600	1.6400	1.6600	-29.661%	3	450	-95.783%
2026-02-17	2.3600	2.3600	2.3600	2.3600	+32.584%	3	449	-97.034%
2026-02-10	1.7800	1.7800	1.7800	1.7800	+7.879%	2	446	-96.067%
2026-02-09	2.0200	2.0200	1.6500	1.6500	-21.801%	12	444	-95.758%
2026-02-06	2.1100	2.1100	2.1100	2.1100	-0.939%	1	433	-96.682%
2026-01-30	2.4000	2.6000	2.0500	2.1300	-56.531%	431	432	-96.714%
2026-01-29	4.9000	4.9000	4.9000	4.9000	0.000%	1	1	-98.571%

.dark-mode .Y40rdk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y40rdk{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20270115C220GDX Jan 15 2027 220.00 Call (GDX270115C00220000)option OPRA

GDX20270115C220
GDX Jan 15 2027 220.00 Call (GDX270115C00220000)
option OPRA