Dark

GDX20270115C35
GDX Jan 15 2027 35.00 Call (GDX270115C00035000)
option OPRA

EOD

Aug 5, 2026

48.20+15.560%(+6.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	48.2000	48.2000	48.2000	48.2000	+15.560%	1	673	0.000%
2026-06-24	41.7100	41.7100	41.7100	41.7100	-19.788%	1	674	+15.560%
2026-06-18	52.0000	52.0000	52.0000	52.0000	+3.855%	1	675	-7.308%
2026-05-28	50.0700	50.0700	50.0700	50.0700	-18.915%	3	675	-3.735%
2026-05-13	61.7500	61.7500	61.7500	61.7500	+0.244%	3	675	-21.943%
2026-05-12	61.2500	61.6000	61.2500	61.6000	+1.233%	2	675	-21.753%
2026-05-07	60.8500	60.8500	60.8500	60.8500	+13.209%	3	675	-20.789%
2026-05-01	53.7500	53.7500	53.7500	53.7500	-1.177%	1	677	-10.326%
2026-04-30	54.5000	54.5000	54.3900	54.3900	+15.723%	2	677	-11.381%
2026-03-20	47.0000	47.0000	47.0000	47.0000	-40.196%	2	678	+2.553%
2026-02-25	77.9000	78.5900	77.9000	78.5900	+26.249%	20	702	-38.669%
2026-02-04	62.2500	62.2500	62.2500	62.2500	-0.718%	5	702	-22.570%
2026-02-03	62.7000	62.7000	62.7000	62.7000	-13.493%	1	702	-23.126%
2026-01-29	72.5000	72.5000	72.4800	72.4800	-6.718%	3	702	-33.499%
2026-01-26	77.2500	77.7000	77.2500	77.7000	+34.732%	7	705	-37.967%
2025-12-26	57.6700	57.6700	57.6700	57.6700	+3.185%	1	710	-16.421%
2025-12-23	55.8900	55.8900	55.8900	55.8900	+18.587%	1	710	-13.759%
2025-12-04	47.1300	47.1300	47.0100	47.1300	+4.967%	15	709	+2.270%
2025-11-12	44.9000	44.9000	44.9000	44.9000	+11.414%	1	709	+7.350%
2025-10-23	40.3000	40.3000	40.3000	40.3000	+2.025%	1	709	+19.603%
2025-10-21	39.5000	39.5000	39.5000	39.5000	-13.377%	1	709	+22.025%
2025-10-20	45.6000	45.6000	45.6000	45.6000	-6.939%	1	708	+5.702%
2025-10-16	49.0000	49.0000	49.0000	49.0000	+13.112%	49	708	-1.633%
2025-10-07	43.3200	43.3200	43.3200	43.3200	+2.290%	5	710	+11.265%
2025-09-30	42.3500	42.3500	42.3500	42.3500	+8.174%	5	710	+13.813%
2025-09-19	37.3500	39.1500	37.3500	39.1500	+8.901%	3	713	+23.116%
2025-09-17	35.9500	35.9500	35.9500	35.9500	-1.100%	25	714	+34.075%
2025-09-11	34.9000	36.3500	34.9000	36.3500	+7.704%	2	739	+32.600%
2025-09-09	33.7500	33.7500	33.7500	33.7500	-0.881%	5	739	+42.815%
2025-09-08	34.0500	34.0500	34.0500	34.0500	+9.839%	1	736	+41.557%
2025-09-04	31.5000	31.5000	31.0000	31.0000	-1.587%	18	736	+55.484%
2025-09-03	31.5000	31.5000	31.5000	31.5000	+15.047%	5	739	+53.016%
2025-08-26	27.3800	27.3800	27.3800	27.3800	+2.778%	1	734	+76.041%
2025-08-22	26.6400	26.6400	26.6400	26.6400	+5.505%	1	734	+80.931%
2025-08-13	25.2500	25.2500	25.2500	25.2500	+0.198%	1	734	+90.891%
2025-08-12	25.2000	25.2000	25.2000	25.2000	-0.198%	2	733	+91.270%
2025-08-07	25.0800	25.2500	25.0800	25.2500	+3.484%	2	731	+90.891%
2025-08-06	24.5000	24.5000	24.4000	24.4000	+2.737%	4	731	+97.541%
2025-08-05	23.0900	23.7500	23.0900	23.7500	+18.750%	13	731	+102.947%
2025-07-30	20.0000	20.0000	20.0000	20.0000	+0.503%	5	728	+141.000%
2025-06-26	19.9000	19.9000	19.9000	19.9000	-5.642%	1	723	+142.211%
2025-06-23	21.0900	21.0900	21.0900	21.0900	+13.570%	3	723	+128.544%
2025-05-28	18.5700	18.5700	18.5700	18.5700	+2.314%	1	726	+159.558%
2025-05-21	18.1500	18.1500	18.1500	18.1500	-3.765%	1	727	+165.565%
2025-05-09	18.8600	18.8600	18.8600	18.8600	+7.098%	200	726	+155.567%
2025-05-05	17.6700	17.6700	17.2100	17.6100	-0.508%	6	727	+173.708%
2025-04-28	17.6000	17.7000	17.6000	17.7000	-8.716%	2	721	+172.316%
2025-04-22	18.6900	20.0200	18.6900	19.3900	-3.050%	12	723	+148.582%
2025-04-21	20.0000	20.0000	20.0000	20.0000	+5.263%	8	725	+141.000%
2025-04-15	19.0000	19.0000	19.0000	19.0000	+37.681%	2	725	+153.684%
2025-04-09	12.5000	13.8000	12.5000	13.8000	+20.000%	14	727	+249.275%
2025-04-08	12.7000	12.9000	11.5000	11.5000	+3.604%	14	741	+319.130%
2025-04-07	11.4000	13.1600	11.1000	11.1000	-3.478%	5	747	+334.234%
2025-04-04	12.8000	12.8000	11.5000	11.5000	-23.333%	28	742	+319.130%
2025-04-02	15.0000	15.0000	15.0000	15.0000	+2.041%	2	730	+221.333%
2025-04-01	14.9000	14.9000	14.7000	14.7000	-1.672%	3	730	+227.891%
2025-03-31	14.9500	14.9500	14.9500	14.9500	+10.741%	1	727	+222.408%
2025-03-24	13.8000	13.8000	13.5000	13.5000	-4.930%	3	726	+257.037%
2025-03-18	14.5000	14.8000	13.8000	14.2000	+8.896%	9	728	+239.437%
2025-03-14	13.2900	13.2900	13.0400	13.0400	+2.677%	8	730	+269.632%
2025-03-13	12.0000	12.9000	12.0000	12.7000	+6.723%	11	742	+279.528%
2025-03-12	11.9000	11.9000	11.9000	11.9000	+0.847%	1	742	+305.042%
2025-03-11	11.7000	11.8000	11.7000	11.8000	+10.280%	2	742	+308.475%
2025-03-10	10.9000	10.9000	10.7000	10.7000	-10.084%	3	743	+350.467%
2025-03-07	11.7000	11.9000	11.7000	11.9000	+2.586%	6	741	+305.042%
2025-03-06	11.6000	11.6000	11.6000	11.6000	+0.870%	1	744	+315.517%
2025-03-05	11.5000	11.5000	11.5000	11.5000	+15.000%	1	744	+319.130%
2025-02-25	10.5000	10.5000	10.0000	10.0000	-5.660%	12	733	+382.000%
2025-02-24	10.9000	10.9000	10.6000	10.6000	-3.636%	4	733	+354.717%
2025-02-21	11.3000	11.3000	11.0000	11.0000	-10.569%	8	729	+338.182%
2025-02-20	12.3000	12.3000	12.3000	12.3000	+8.850%	1	725	+291.870%
2025-02-14	11.6500	11.6500	11.3000	11.3000	-8.130%	8	723	+326.549%
2025-02-13	12.3400	12.4500	12.3000	12.3000	-0.806%	101	622	+291.870%
2025-02-12	12.3000	12.4000	12.3000	12.4000	+2.142%	2	622	+288.710%
2025-02-10	11.9000	12.2000	11.9000	12.1400	+5.017%	7	624	+297.035%
2025-02-07	11.7000	11.8000	11.5600	11.5600	-0.345%	8	629	+316.955%
2025-02-05	11.2500	11.6000	11.2500	11.6000	+10.161%	6	629	+315.517%
2025-02-04	10.4500	10.5300	10.4500	10.5300	+2.732%	13	632	+357.740%
2025-01-31	10.4000	10.4000	10.2500	10.2500	-0.485%	8	634	+370.244%
2025-01-30	10.0000	10.3000	10.0000	10.3000	+16.780%	18	650	+367.961%
2025-01-28	8.7500	8.8500	8.7200	8.8200	+4.502%	25	650	+446.485%
2025-01-23	8.4400	8.4400	8.4400	8.4400	-4.091%	1	669	+471.090%
2025-01-21	8.8000	8.8000	8.8000	8.8000	+3.529%	2	668	+447.727%
2025-01-17	8.5000	8.5000	8.5000	8.5000	-1.163%	20	680	+467.059%
2025-01-16	8.8300	8.8300	8.6000	8.6000	+4.878%	61	680	+460.465%
2025-01-15	8.2000	8.2000	8.2000	8.2000	-0.606%	5	686	+487.805%
2025-01-13	8.0000	8.2500	7.3500	8.2500	0.000%	559	687	+484.242%
2025-01-10	8.2500	8.2500	8.2500	8.2500	+6.314%	50	327	+484.242%
2025-01-08	7.5000	7.7600	7.5000	7.7600	+3.191%	55	319	+521.134%
2025-01-07	7.7700	7.7700	7.5200	7.5200	+9.781%	141	319	+540.957%
2025-01-06	6.8500	6.8500	6.8500	6.8500	-10.340%	2	180	+603.650%
2025-01-03	7.6400	7.6400	7.6400	7.6400	+6.111%	4	180	+530.890%
2025-01-02	7.2000	7.2000	7.2000	7.2000	+9.589%	2	182	+569.444%
2024-12-31	6.7100	6.7100	6.5700	6.5700	-2.086%	4	182	+633.638%
2024-12-30	6.7000	6.7100	6.7000	6.7100	-4.143%	2	182	+618.331%
2024-12-27	7.1000	7.1000	7.0000	7.0000	-3.448%	10	183	+588.571%
2024-12-23	7.2500	7.2500	7.2500	7.2500	+0.694%	3	184	+564.828%
2024-12-20	7.2000	7.2000	7.2000	7.2000	+5.882%	3	185	+569.444%
2024-12-19	7.3000	7.3000	6.8000	6.8000	-5.424%	4	187	+608.824%
2024-12-18	7.7100	7.7100	7.1900	7.1900	-7.821%	9	189	+570.376%
2024-12-17	7.8000	7.8000	7.8000	7.8000	-1.887%	3	183	+517.949%
2024-12-16	7.9500	7.9500	7.9500	7.9500	-5.357%	3	183	+506.289%
2024-12-13	8.4000	8.4000	8.4000	8.4000	-8.197%	6	183	+473.810%
2024-12-12	9.3500	9.3500	9.1500	9.1500	-8.500%	5	180	+426.776%
2024-12-11	9.4000	10.0000	9.4000	10.0000	+16.959%	8	176	+382.000%
2024-12-06	8.5900	8.5900	8.5200	8.5500	-5.525%	8	170	+463.743%
2024-12-05	9.0500	9.0500	9.0500	9.0500	-2.162%	2	166	+432.597%
2024-12-04	9.2500	9.2500	9.2500	9.2500	-0.538%	2	164	+421.081%
2024-12-03	9.3000	9.3000	9.3000	9.3000	+10.846%	2	162	+418.280%
2024-12-02	8.3900	8.3900	8.3900	8.3900	-18.937%	2	160	+474.493%
2024-11-29	10.3500	10.3500	10.3500	10.3500	+13.115%	4	158	+365.700%
2024-11-27	9.1500	9.1500	9.1500	9.1500	+0.549%	2	154	+426.776%
2024-11-26	9.1000	9.1000	9.1000	9.1000	+3.645%	2	154	+429.670%
2024-11-25	9.0500	9.0500	8.7800	8.7800	-11.313%	3	152	+448.975%
2024-11-22	9.9000	9.9000	9.9000	9.9000	+4.651%	4	149	+386.869%
2024-11-21	9.8000	9.8000	9.4600	9.4600	-0.421%	2	145	+409.514%
2024-11-19	9.5000	9.5000	9.5000	9.5000	+5.556%	2	145	+407.368%
2024-11-18	9.0000	9.0000	9.0000	9.0000	+15.385%	15	143	+435.556%
2024-11-15	8.1000	8.1000	7.8000	7.8000	-6.024%	6	128	+517.949%
2024-11-14	8.1000	9.1000	8.1000	8.3000	+1.966%	4	125	+480.723%
2024-11-13	8.1400	8.1400	8.1400	8.1400	-3.669%	2	121	+492.138%
2024-11-12	8.4500	8.4500	8.4500	8.4500	-3.977%	2	119	+470.414%
2024-11-11	8.8000	8.8000	8.8000	8.8000	-12.000%	2	117	+447.727%
2024-11-08	10.3000	10.3000	10.0000	10.0000	-7.834%	4	115	+382.000%
2024-11-07	10.4300	10.9500	10.2500	10.8500	+3.333%	13	113	+344.240%
2024-11-06	10.8500	10.8500	9.6200	10.5000	-6.915%	5	107	+359.048%
2024-11-05	11.2800	11.2800	11.2800	11.2800	+2.545%	1	102	+327.305%
2024-11-04	11.0000	11.0000	11.0000	11.0000	-0.901%	1	102	+338.182%
2024-11-01	11.1000	11.1000	11.1000	11.1000	-0.893%	6	101	+334.234%
2024-10-31	11.9000	11.9000	11.2000	11.2000	-11.462%	8	98	+330.357%
2024-10-30	12.0000	12.6500	12.0000	12.6500	+0.397%	4	91	+281.028%
2024-10-29	12.6000	12.6000	12.6000	12.6000	+3.533%	1	88	+282.540%
2024-10-28	12.5000	12.5000	12.1000	12.1700	-1.057%	10	87	+296.056%
2024-10-25	12.6000	12.6000	12.3000	12.3000	-0.806%	4	76	+291.870%
2024-10-24	13.2000	13.2000	12.4000	12.4000	-10.469%	7	74	+288.710%
2024-10-23	13.8500	13.8500	13.8500	13.8500	-3.819%	1	67	+248.014%
2024-10-22	14.4000	14.4000	14.4000	14.4000	+3.597%	1	66	+234.722%
2024-10-21	14.1000	14.1000	13.8000	13.9000	+2.206%	3	65	+246.763%
2024-10-18	12.5000	13.6000	12.5000	13.6000	+8.887%	26	66	+254.412%
2024-10-17	12.4000	12.4900	12.4000	12.4900	+4.083%	2	77	+285.909%
2024-10-16	11.9000	12.3000	11.8000	12.0000	+5.263%	10	77	+301.667%
2024-10-15	11.4000	11.4000	11.4000	11.4000	+0.885%	1	83	+322.807%
2024-10-14	11.3000	11.3000	11.3000	11.3000	-0.441%	1	82	+326.549%
2024-10-11	11.4000	11.4000	11.3100	11.3500	+7.583%	26	81	+324.670%
2024-10-10	10.5500	10.5500	10.5500	10.5500	+2.427%	1	68	+356.872%
2024-10-09	10.3000	10.3000	10.3000	10.3000	-0.962%	1	67	+367.961%
2024-10-08	10.5000	10.5000	10.4000	10.4000	-2.347%	2	66	+363.462%
2024-10-07	10.6000	10.6500	10.6000	10.6500	-2.383%	2	64	+352.582%
2024-10-04	10.9100	10.9100	10.9100	10.9100	-1.712%	2	62	+341.797%
2024-10-03	11.1000	11.1000	11.1000	11.1000	-3.310%	1	61	+334.234%
2024-10-02	11.5000	11.5000	11.1500	11.4800	+0.790%	11	60	+319.861%
2024-10-01	11.4000	11.4000	11.2900	11.3900	+6.449%	9	59	+323.178%
2024-09-30	11.3500	11.3500	10.7000	10.7000	-6.957%	9	58	+350.467%
2024-09-27	12.2000	12.2000	11.5000	11.5000	-8.000%	6	49	+319.130%
2024-09-26	12.4000	12.5000	12.4000	12.5000	+2.041%	2	46	+285.600%
2024-09-25	12.2500	12.2500	12.2500	12.2500	+5.150%	1	47	+293.469%
2024-09-24	11.6500	11.6500	11.6500	11.6500	-1.688%	1	46	+313.734%
2024-09-23	11.8500	11.8500	11.8500	11.8500	+3.947%	2	45	+306.751%
2024-09-20	11.8600	11.8600	11.4000	11.4000	+2.242%	76	43	+322.807%
2024-09-19	11.1500	11.1500	11.1500	11.1500	-6.303%	1	5	+332.287%
2024-09-18	11.9000	11.9000	11.9000	11.9000	+8.676%	1	4	+305.042%
2024-09-17	11.0500	11.0500	10.9500	10.9500	-3.524%	2	3	+340.183%
2024-09-16	11.3500	11.3500	11.3500	11.3500	0.000%	1	1	+324.670%

.dark-mode .TrcLkV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TrcLkV{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20270115C35GDX Jan 15 2027 35.00 Call (GDX270115C00035000)option OPRA

GDX20270115C35
GDX Jan 15 2027 35.00 Call (GDX270115C00035000)
option OPRA