Dark

GDX20270115C30
GDX Jan 15 2027 30.00 Call (GDX270115C00030000)
option OPRA

Inactive

Jul 1, 2026

47.81-6.144%(-3.13)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	47.8100	47.8100	47.8100	47.8100	-6.144%	15	525	0.000%
2026-06-12	50.9400	50.9400	50.9400	50.9400	+9.431%	1	541	-6.144%
2026-06-10	46.5500	46.5500	46.5500	46.5500	-23.563%	2	541	+2.707%
2026-05-29	60.9000	60.9000	60.9000	60.9000	+4.819%	1	540	-21.494%
2026-05-28	58.1000	58.1000	58.1000	58.1000	-4.519%	1	540	-17.711%
2026-04-28	60.8500	60.8500	60.8500	60.8500	-6.168%	1	541	-21.430%
2026-04-24	64.8500	64.8500	64.8500	64.8500	+18.534%	1	542	-26.276%
2026-03-23	53.6500	55.9000	53.5000	54.7100	+2.166%	48	543	-12.612%
2026-03-19	53.5500	53.5500	53.5500	53.5500	-10.377%	1	566	-10.719%
2026-03-18	59.7500	59.7500	59.7500	59.7500	-19.093%	1	567	-19.983%
2026-03-03	74.2500	74.2500	73.8500	73.8500	+15.391%	7	568	-35.261%
2026-02-02	64.0000	64.0000	64.0000	64.0000	-1.005%	3	575	-25.297%
2026-01-30	67.5500	67.5500	64.0000	64.6500	-21.636%	5	578	-26.048%
2026-01-26	83.0000	83.0000	82.5000	82.5000	+6.865%	2	591	-42.048%
2026-01-23	77.3000	77.3500	77.2000	77.2000	+13.948%	22	591	-38.070%
2026-01-12	67.7500	67.7500	67.7500	67.7500	+9.734%	1	599	-29.432%
2025-12-22	61.7400	61.7400	61.7400	61.7400	+4.432%	2	599	-22.562%
2025-12-19	59.1200	59.1200	59.1200	59.1200	+6.045%	1	600	-19.131%
2025-12-17	56.3000	56.3000	55.7500	55.7500	+26.705%	244	600	-14.242%
2025-11-20	44.0000	44.0000	44.0000	44.0000	+9.480%	1	623	+8.659%
2025-11-04	40.1900	40.1900	40.1900	40.1900	-2.499%	1	624	+18.960%
2025-10-27	41.2200	41.2200	41.2200	41.2200	-9.207%	2	625	+15.987%
2025-10-21	45.4000	45.4000	45.4000	45.4000	-11.759%	2	625	+5.308%
2025-10-20	50.3000	51.4500	50.3000	51.4500	+6.082%	2	627	-7.075%
2025-10-17	49.5800	49.5800	48.4700	48.5000	-11.009%	7	626	-1.423%
2025-10-16	54.0000	54.7500	54.0000	54.5000	+18.478%	3	625	-12.275%
2025-10-09	46.0000	46.0000	46.0000	46.0000	-7.982%	1	628	+3.935%
2025-10-08	49.9900	49.9900	49.9900	49.9900	+3.435%	1	628	-4.361%
2025-10-01	48.3300	48.3300	48.3300	48.3300	+3.269%	1	629	-1.076%
2025-09-30	46.8000	46.8000	46.8000	46.8000	+5.930%	4	630	+2.158%
2025-09-25	43.5000	44.7000	43.0000	44.1800	+8.818%	5	633	+8.216%
2025-09-12	40.6000	40.6000	40.6000	40.6000	+11.385%	4	631	+17.759%
2025-09-03	36.4500	36.4500	36.4500	36.4500	+1.250%	1	635	+31.166%
2025-09-02	36.0000	36.0000	36.0000	36.0000	+14.177%	3	634	+32.806%
2025-08-25	31.5300	31.5300	31.5300	31.5300	-4.455%	1	634	+51.633%
2025-08-22	33.0000	33.0000	33.0000	33.0000	+10.516%	1	634	+44.879%
2025-08-15	29.8600	29.8600	29.8600	29.8600	+1.565%	1	633	+60.114%
2025-08-12	29.4000	29.4000	29.4000	29.4000	-1.243%	3	632	+62.619%
2025-08-07	29.5800	29.7700	29.5800	29.7700	+3.189%	3	635	+60.598%
2025-08-06	28.8500	28.8500	28.8500	28.8500	+23.396%	1	636	+65.719%
2025-07-30	23.3800	23.3800	23.3800	23.3800	-10.146%	1	637	+104.491%
2025-07-22	26.0200	26.0200	26.0200	26.0200	+4.498%	5	637	+83.743%
2025-07-21	24.9000	24.9000	24.9000	24.9000	+7.886%	1	642	+92.008%
2025-07-18	23.4800	23.4800	23.0800	23.0800	+0.918%	11	641	+107.149%
2025-07-17	22.8700	22.8700	22.8700	22.8700	-8.520%	2	631	+109.051%
2025-07-14	25.0000	25.0000	25.0000	25.0000	-0.872%	1	631	+91.240%
2025-06-23	25.1500	25.2200	25.1500	25.2200	-1.484%	4	647	+89.572%
2025-06-17	25.6000	25.6000	25.6000	25.6000	+6.667%	2	651	+86.758%
2025-06-09	24.0000	24.0000	24.0000	24.0000	+6.101%	3	653	+99.208%
2025-05-28	23.1300	23.1800	22.6200	22.6200	+2.353%	9	656	+111.362%
2025-05-27	22.1000	22.1000	22.1000	22.1000	+7.805%	1	647	+116.335%
2025-05-20	20.5000	20.5000	20.5000	20.5000	+2.500%	5	649	+133.220%
2025-05-15	20.0000	20.0000	20.0000	20.0000	-0.990%	5	654	+139.050%
2025-05-12	20.2000	20.2000	20.2000	20.2000	-11.209%	5	650	+136.683%
2025-05-06	22.7500	22.7500	22.7500	22.7500	+8.333%	2	647	+110.154%
2025-04-30	21.0000	21.0000	21.0000	21.0000	-0.427%	1	645	+127.667%
2025-04-28	21.0000	21.0900	21.0000	21.0900	-1.953%	2	646	+126.695%
2025-04-23	21.9500	21.9500	21.5100	21.5100	-12.383%	3	649	+122.269%
2025-04-21	24.5000	24.5500	24.5000	24.5500	+0.368%	3	649	+94.745%
2025-04-16	24.6100	24.6100	24.4600	24.4600	+7.516%	42	650	+95.462%
2025-04-15	22.7500	22.7500	22.7500	22.7500	-1.940%	1	642	+110.154%
2025-04-11	23.1000	23.2000	23.1000	23.2000	+15.423%	6	643	+106.078%
2025-04-10	20.1000	20.1000	20.1000	20.1000	+13.752%	30	641	+137.861%
2025-04-09	16.5000	18.0000	16.5000	17.6700	+19.392%	80	671	+170.572%
2025-04-04	14.8000	14.8000	14.8000	14.8000	-21.318%	40	745	+223.041%
2025-03-31	18.8100	18.8100	18.8100	18.8100	-2.286%	4	725	+154.173%
2025-03-28	19.2500	19.2500	19.2500	19.2500	+4.280%	92	725	+148.364%
2025-03-27	18.4600	18.4600	18.4600	18.4600	+5.305%	23	771	+158.992%
2025-03-20	17.5300	17.5300	17.5300	17.5300	+0.171%	17	794	+172.732%
2025-03-19	17.2900	17.5000	17.2900	17.5000	+1.922%	153	811	+173.200%
2025-03-17	17.1700	17.1700	17.1700	17.1700	+3.247%	1	664	+178.451%
2025-03-14	16.6300	16.6300	16.6300	16.6300	+0.362%	6	664	+187.492%
2025-03-13	16.5700	16.5700	16.5700	16.5700	+10.836%	1	661	+188.533%
2025-03-11	15.4000	15.4000	14.9500	14.9500	+5.282%	69	661	+219.799%
2025-03-10	14.2000	14.2000	14.2000	14.2000	-2.539%	80	592	+236.690%
2025-03-05	14.5700	14.5700	14.5700	14.5700	+15.635%	4	592	+228.140%
2025-02-28	12.6000	12.6000	12.6000	12.6000	-4.906%	2	592	+279.444%
2025-02-25	13.8400	13.8400	13.2500	13.2500	-7.083%	27	566	+260.830%
2025-02-21	15.2500	15.2500	14.2600	14.2600	-8.648%	246	566	+235.273%
2025-02-20	15.6500	15.6500	15.5800	15.6100	-1.203%	7	443	+206.278%
2025-02-18	15.2500	15.8000	15.0300	15.8000	+5.333%	32	450	+202.595%
2025-02-14	15.4000	15.4000	15.0000	15.0000	-4.337%	6	415	+218.733%
2025-02-13	15.6800	15.6800	15.6800	15.6800	+7.031%	3	418	+204.911%
2025-02-06	14.6500	14.6500	14.6500	14.6500	+1.736%	16	418	+226.348%
2025-02-05	14.8500	14.9000	14.4000	14.4000	+4.727%	56	402	+232.014%
2025-02-04	13.7500	13.7500	13.7500	13.7500	+3.383%	3	373	+247.709%
2025-02-03	13.3000	13.3000	13.3000	13.3000	+3.502%	36	373	+259.474%
2025-01-31	12.8500	12.8500	12.8500	12.8500	+11.739%	2	409	+272.062%
2025-01-28	11.5000	11.5000	11.5000	11.5000	-4.087%	14	410	+315.739%
2025-01-24	11.9500	11.9900	11.9500	11.9900	+2.654%	10	396	+298.749%
2025-01-22	11.9000	11.9000	11.6800	11.6800	-0.596%	30	400	+309.332%
2025-01-16	11.4000	11.7500	11.4000	11.7500	+5.287%	8	390	+306.894%
2025-01-15	11.2500	11.2500	11.1600	11.1600	+2.291%	11	386	+328.405%
2025-01-14	10.8800	10.9500	10.8800	10.9100	+7.488%	19	375	+338.222%
2025-01-13	10.7600	10.7600	10.1500	10.1500	-9.858%	39	356	+371.034%
2025-01-10	11.2600	11.2600	11.1700	11.2600	+8.165%	204	317	+324.600%
2025-01-08	10.4100	10.4100	10.4100	10.4100	+4.100%	6	255	+359.270%
2025-01-06	10.0000	10.0000	10.0000	10.0000	+6.952%	13	246	+378.100%
2024-12-27	9.3500	9.3500	9.3500	9.3500	-3.608%	6	246	+411.337%
2024-12-26	9.7000	9.7000	9.7000	9.7000	+5.435%	1	246	+392.887%
2024-12-19	9.2000	9.2000	9.2000	9.2000	-10.680%	3	245	+419.674%
2024-12-18	10.3800	10.3800	10.3000	10.3000	-6.364%	7	242	+364.175%
2024-12-13	11.0000	11.0000	11.0000	11.0000	-14.463%	2	235	+334.636%
2024-12-11	12.8600	12.8600	12.8600	12.8600	+12.807%	2	235	+271.773%
2024-12-06	11.2100	11.4000	11.2100	11.4000	-0.175%	4	233	+319.386%
2024-11-18	12.0000	12.0000	11.4200	11.4200	+11.415%	73	231	+318.651%
2024-11-15	10.2500	10.2500	10.2500	10.2500	-4.206%	10	158	+366.439%
2024-11-14	10.2000	10.7000	10.2000	10.7000	+2.885%	2	153	+346.822%
2024-11-13	10.4000	10.4000	10.4000	10.4000	-1.047%	2	152	+359.712%
2024-11-11	11.2800	11.2800	10.5100	10.5100	-21.273%	34	150	+354.900%
2024-11-07	13.3000	13.3500	13.3000	13.3500	+4.297%	8	181	+258.127%
2024-11-06	12.8000	12.8000	12.8000	12.8000	-8.244%	2	187	+273.516%
2024-11-04	14.7500	14.7500	13.9500	13.9500	-2.311%	34	187	+242.724%
2024-10-31	14.3500	14.3500	14.1000	14.2800	-6.053%	12	153	+234.804%
2024-10-30	15.0000	15.2000	15.0000	15.2000	-3.123%	8	142	+214.539%
2024-10-24	15.7500	15.7500	15.6400	15.6900	+1.226%	10	134	+204.716%
2024-10-17	15.5000	15.5000	15.5000	15.5000	+1.043%	1	124	+208.452%
2024-10-16	15.3400	15.3400	15.3400	15.3400	+5.068%	2	123	+211.669%
2024-10-15	14.6000	14.6000	14.6000	14.6000	+7.749%	5	121	+227.466%
2024-10-10	13.5500	13.5500	13.5500	13.5500	+3.831%	1	116	+252.841%
2024-10-08	13.2500	13.2500	13.0500	13.0500	-5.435%	7	116	+266.360%
2024-10-07	13.5000	13.8000	13.4500	13.8000	-0.719%	29	109	+246.449%
2024-10-04	13.7500	13.9000	13.7500	13.9000	-3.136%	4	80	+243.957%
2024-10-01	14.3000	14.9000	14.3000	14.3500	+4.745%	28	78	+233.171%
2024-09-30	13.7000	13.7000	13.7000	13.7000	-10.749%	1	50	+248.978%
2024-09-27	15.5000	15.5000	15.0800	15.3500	-2.540%	14	49	+211.466%
2024-09-26	15.7500	15.7500	15.7500	15.7500	+3.618%	1	42	+203.556%
2024-09-25	15.2000	15.2000	15.2000	15.2000	-1.935%	1	41	+214.539%
2024-09-24	15.5000	15.5000	15.5000	15.5000	+1.440%	5	40	+208.452%
2024-09-20	14.9400	15.2800	14.9400	15.2800	+10.325%	64	35	+212.893%
2024-09-19	13.8500	13.8500	13.8500	13.8500	-1.071%	1	3	+245.199%
2024-09-17	14.0000	14.0000	14.0000	14.0000	0.000%	2	2	+241.500%

.dark-mode .LHSW3W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LHSW3W{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20270115C30GDX Jan 15 2027 30.00 Call (GDX270115C00030000)option OPRA

GDX20270115C30
GDX Jan 15 2027 30.00 Call (GDX270115C00030000)
option OPRA