Dark

GDX20270115C40
GDX Jan 15 2027 40.00 Call (GDX270115C00040000)
option OPRA

EOD

Aug 5, 2026

42.65+20.039%(+7.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	42.6500	42.6500	42.6500	42.6500	+20.039%	1	404	0.000%
2026-08-03	35.3500	35.5300	35.3500	35.5300	-1.851%	4	404	+20.039%
2026-07-30	36.2000	36.2000	36.2000	36.2000	+0.416%	1	405	+17.818%
2026-07-29	36.0500	36.0500	36.0500	36.0500	-3.867%	1	405	+18.308%
2026-07-22	37.5000	37.5000	37.5000	37.5000	+5.307%	1	404	+13.733%
2026-06-24	37.2500	37.2500	35.6100	35.6100	-28.061%	3	404	+19.770%
2026-06-17	48.8100	49.5000	48.8100	49.5000	+2.062%	4	406	-13.838%
2026-06-01	48.5000	48.5000	48.5000	48.5000	-1.121%	3	406	-12.062%
2026-05-18	49.0500	49.0500	49.0500	49.0500	-0.668%	1	403	-13.048%
2026-05-15	49.3800	49.3800	49.3800	49.3800	-8.556%	1	403	-13.629%
2026-04-27	54.0000	54.0000	54.0000	54.0000	+12.500%	5	403	-21.019%
2026-03-27	48.0000	48.0000	48.0000	48.0000	+4.348%	1	403	-11.146%
2026-03-26	45.0000	46.0000	45.0000	46.0000	+4.190%	4	403	-7.283%
2026-03-23	44.1500	44.1500	44.1500	44.1500	+1.728%	1	405	-3.398%
2026-03-19	43.4000	43.4000	43.4000	43.4000	-22.844%	2	406	-1.728%
2026-03-16	56.2500	56.2500	56.2500	56.2500	-9.274%	1	406	-24.178%
2026-03-09	62.0000	62.0000	62.0000	62.0000	-1.587%	1	406	-31.210%
2026-03-06	63.0000	63.0000	63.0000	63.0000	-2.703%	10	407	-32.302%
2026-03-03	67.3100	67.3100	64.6900	64.7500	-12.322%	27	407	-34.131%
2026-02-25	73.1500	73.8600	73.1500	73.8500	+5.125%	20	427	-42.248%
2026-02-23	70.2500	70.2500	70.2500	70.2500	+8.864%	4	427	-39.288%
2026-02-19	64.5100	64.5300	64.5100	64.5300	+0.436%	3	423	-33.907%
2026-02-18	64.2500	64.2500	64.2500	64.2500	+10.300%	1	423	-33.619%
2026-02-06	58.2500	58.2500	58.2500	58.2500	+0.431%	1	422	-26.781%
2026-02-04	58.0000	58.0000	58.0000	58.0000	-7.570%	10	422	-26.466%
2026-01-30	62.7500	62.7500	62.7500	62.7500	-13.185%	5	432	-32.032%
2026-01-28	72.6900	72.6900	72.2800	72.2800	-0.303%	2	467	-40.993%
2026-01-26	72.5000	72.5000	72.5000	72.5000	+5.762%	1	468	-41.172%
2026-01-23	67.0000	68.5500	67.0000	68.5500	+7.109%	4	468	-37.783%
2026-01-22	64.0000	64.0000	64.0000	64.0000	+1.587%	1	467	-33.359%
2026-01-20	63.0300	63.0300	63.0000	63.0000	+7.600%	50	468	-32.302%
2026-01-15	58.5500	58.5500	58.5500	58.5500	+20.548%	5	469	-27.156%
2026-01-07	48.5700	48.5700	48.5700	48.5700	+7.456%	10	469	-12.189%
2026-01-02	47.0000	47.2500	45.2000	45.2000	-8.316%	20	459	-5.642%
2025-12-30	49.3000	49.3000	49.3000	49.3000	+3.268%	1	469	-13.489%
2025-12-29	47.3600	47.7400	47.3600	47.7400	-4.615%	3	470	-10.662%
2025-12-26	51.6000	51.8000	50.0500	50.0500	-1.863%	4	472	-14.785%
2025-12-24	50.6500	51.0000	50.6500	51.0000	-1.923%	2	477	-16.373%
2025-12-23	50.9300	52.0000	50.9300	52.0000	+11.588%	4	477	-17.981%
2025-12-15	46.5000	47.3000	46.5000	46.6000	-2.510%	67	478	-8.476%
2025-12-11	47.0200	47.8000	47.0200	47.8000	+12.207%	15	501	-10.774%
2025-12-08	42.6000	42.6000	42.6000	42.6000	+0.685%	2	502	+0.117%
2025-12-05	45.0000	45.0000	42.3100	42.3100	-3.906%	15	502	+0.804%
2025-11-28	43.5700	44.0300	43.5700	44.0300	+16.235%	10	502	-3.134%
2025-11-24	37.8800	37.8800	37.8800	37.8800	+8.229%	2	500	+12.592%
2025-11-21	35.0000	35.0000	35.0000	35.0000	+2.489%	1	502	+21.857%
2025-10-31	34.1500	34.1500	34.1500	34.1500	-2.009%	4	503	+24.890%
2025-10-21	34.8500	34.8500	34.8500	34.8500	-17.495%	25	507	+22.382%
2025-10-20	42.2400	42.2400	42.2400	42.2400	+5.600%	50	507	+0.971%
2025-10-17	41.5000	41.5000	39.5000	40.0000	-9.091%	32	507	+6.625%
2025-10-16	44.0000	44.1900	44.0000	44.0000	+8.508%	5	501	-3.068%
2025-10-14	39.7300	40.5500	39.7300	40.5500	+8.859%	6	501	+5.179%
2025-10-09	38.0000	38.0000	35.9500	37.2500	-4.438%	3	500	+14.497%
2025-10-07	37.9500	38.9800	37.9500	38.9800	-4.927%	15	512	+9.415%
2025-10-06	41.0000	41.0000	41.0000	41.0000	+5.128%	4	512	+4.024%
2025-10-03	39.3000	39.3000	39.0000	39.0000	+4.000%	13	512	+9.359%
2025-10-02	36.6400	37.5100	36.6400	37.5000	-4.483%	6	503	+13.733%
2025-10-01	39.9900	40.4400	39.2600	39.2600	+3.045%	34	504	+8.635%
2025-09-30	38.0300	38.1000	38.0300	38.1000	-0.730%	8	503	+11.942%
2025-09-29	38.3800	38.3800	38.3800	38.3800	+4.152%	1	503	+11.126%
2025-09-26	37.0000	37.0000	36.8500	36.8500	+5.286%	2	502	+15.739%
2025-09-25	35.0000	35.0000	35.0000	35.0000	+0.430%	2	502	+21.857%
2025-09-24	34.8500	34.8500	34.8500	34.8500	-5.325%	1	507	+22.382%
2025-09-23	36.3000	36.8100	36.3000	36.8100	+8.905%	7	507	+15.865%
2025-09-19	33.8000	33.8000	33.8000	33.8000	+12.667%	1	507	+26.183%
2025-09-18	30.0000	30.0000	30.0000	30.0000	-3.846%	5	507	+42.167%
2025-09-17	30.9000	31.2000	30.4400	31.2000	-0.952%	20	502	+36.699%
2025-09-16	32.5000	32.5000	30.9300	31.5000	-0.787%	48	499	+35.397%
2025-09-12	32.1500	32.1500	31.5300	31.7500	+0.316%	8	480	+34.331%
2025-09-11	31.6500	31.6500	31.6500	31.6500	+4.215%	1	480	+34.755%
2025-09-10	30.2800	30.3700	30.2800	30.3700	+4.436%	2	480	+40.435%
2025-09-09	29.2000	29.2000	29.0800	29.0800	+2.394%	2	478	+46.664%
2025-09-05	28.8000	28.8000	28.4000	28.4000	+5.970%	15	477	+50.176%
2025-09-04	26.8000	26.8000	26.8000	26.8000	-3.179%	10	467	+59.142%
2025-09-03	27.6800	27.6800	27.6800	27.6800	+1.578%	5	473	+54.082%
2025-09-02	27.2500	27.2500	27.2500	27.2500	+5.990%	1	473	+56.514%
2025-08-29	25.7100	25.7100	25.7100	25.7100	+7.618%	1	473	+65.889%
2025-08-28	23.8900	23.8900	23.8900	23.8900	+0.674%	2	473	+78.527%
2025-08-27	23.7300	23.7300	23.7300	23.7300	-1.331%	10	473	+79.730%
2025-08-26	23.4500	24.0500	23.3900	24.0500	+4.338%	7	463	+77.339%
2025-08-25	23.0500	23.0500	23.0500	23.0500	+0.699%	1	462	+85.033%
2025-08-22	22.6400	23.1800	22.6400	22.8900	+15.431%	5	463	+86.326%
2025-08-19	19.6200	19.8300	19.6200	19.8300	-5.120%	11	463	+115.078%
2025-08-18	20.9000	20.9000	20.9000	20.9000	-3.464%	1	464	+104.067%
2025-08-15	21.8500	21.8500	21.6500	21.6500	+5.507%	10	465	+96.998%
2025-08-06	20.0000	20.5200	20.0000	20.5200	+3.899%	13	462	+107.846%
2025-08-05	19.3200	19.7500	19.3200	19.7500	+19.119%	3	462	+115.949%
2025-07-28	16.5800	16.5800	16.5800	16.5800	-5.795%	1	462	+157.238%
2025-07-25	17.5500	17.6000	17.5000	17.6000	-2.331%	20	462	+142.330%
2025-07-22	18.0200	18.0200	18.0200	18.0200	+5.196%	5	467	+136.681%
2025-07-21	17.1300	17.1300	17.1300	17.1300	+1.062%	1	467	+148.978%
2025-07-07	16.9500	16.9500	16.9500	16.9500	-6.302%	1	466	+151.622%
2025-06-02	18.0000	18.0900	18.0000	18.0900	+18.623%	4	466	+135.766%
2025-05-29	15.3500	15.3500	15.2500	15.2500	-0.651%	106	466	+179.672%
2025-05-28	15.1700	15.3500	15.0000	15.3500	-2.478%	24	481	+177.850%
2025-05-23	15.7400	15.7400	15.7400	15.7400	+8.927%	2	475	+170.966%
2025-05-22	14.4500	14.4500	14.4500	14.4500	+10.559%	3	475	+195.156%
2025-05-19	13.0700	13.0700	13.0700	13.0700	+9.372%	2	472	+226.320%
2025-05-16	11.9500	11.9500	11.9500	11.9500	-2.049%	104	470	+256.904%
2025-05-15	12.0000	12.2000	12.0000	12.2000	+3.830%	57	464	+249.590%
2025-05-14	11.0000	11.7500	11.0000	11.7500	-18.061%	5	464	+262.979%
2025-05-05	13.8500	14.3500	13.8500	14.3400	+15.181%	7	467	+197.420%
2025-05-02	12.4500	12.4500	12.4500	12.4500	-4.083%	6	461	+242.570%
2025-05-01	12.9800	12.9800	12.9800	12.9800	-7.681%	25	461	+228.582%
2025-04-29	14.0600	14.0600	14.0600	14.0600	-2.021%	10	477	+203.343%
2025-04-23	13.9300	14.8200	13.9300	14.3500	-8.307%	8	484	+197.213%
2025-04-22	16.7000	16.7000	15.6500	15.6500	-6.567%	12	483	+172.524%
2025-04-21	16.7500	16.7500	16.7500	16.7500	-1.355%	2	483	+154.627%
2025-04-16	16.5000	17.6500	16.5000	16.9800	+6.792%	33	482	+151.178%
2025-04-15	15.7000	15.9000	15.6000	15.9000	+0.063%	104	480	+168.239%
2025-04-14	15.0000	15.8900	15.0000	15.8900	+5.581%	5	519	+168.408%
2025-04-11	14.9000	15.0500	14.9000	15.0500	+9.455%	158	523	+183.389%
2025-04-10	13.7500	13.7500	13.7500	13.7500	+36.816%	1	534	+210.182%
2025-04-09	10.1700	10.1700	10.0500	10.0500	+15.517%	7	534	+324.378%
2025-04-07	8.5700	9.4000	8.0000	8.7000	-3.867%	26	532	+390.230%
2025-04-04	10.9000	10.9000	8.9500	9.0500	-25.820%	162	531	+371.271%
2025-04-03	9.7800	12.2000	9.7800	12.2000	+3.741%	17	470	+249.590%
2025-04-02	11.7600	11.7600	11.7600	11.7600	+0.341%	1	461	+262.670%
2025-04-01	11.7200	11.7200	11.7200	11.7200	+0.601%	1	462	+263.908%
2025-03-31	11.5000	11.6500	11.5000	11.6500	+1.304%	21	463	+266.094%
2025-03-27	11.5600	11.5600	11.5000	11.5000	+2.954%	4	450	+270.870%
2025-03-25	10.4400	11.1700	10.4400	11.1700	+4.686%	10	450	+281.826%
2025-03-24	10.7600	10.7600	10.5100	10.6700	-1.204%	5	450	+299.719%
2025-03-21	10.7000	10.8000	10.7000	10.8000	-4.425%	32	450	+294.907%
2025-03-20	11.3000	11.3000	11.3000	11.3000	+0.893%	1	450	+277.434%
2025-03-19	10.9500	11.2000	10.9500	11.2000	-0.709%	5	450	+280.804%
2025-03-18	11.2800	11.2800	11.2800	11.2800	+4.059%	5	448	+278.103%
2025-03-17	10.8800	11.2500	10.8400	10.8400	+6.483%	4	453	+293.450%
2025-03-14	10.4000	10.4000	10.0500	10.1800	+2.312%	106	456	+318.959%
2025-03-13	9.2200	9.9500	9.2200	9.9500	+13.068%	3	499	+328.643%
2025-03-11	8.8000	8.8000	8.8000	8.8000	+9.589%	1	499	+384.659%
2025-03-10	8.1000	8.1000	8.0100	8.0300	-4.062%	57	499	+431.133%
2025-03-07	9.0000	9.3700	8.3700	8.3700	-2.674%	84	500	+409.558%
2025-03-06	8.8000	8.8000	8.6000	8.6000	+1.176%	62	460	+395.930%
2025-03-05	8.6500	8.6500	8.5000	8.5000	+4.423%	3	460	+401.765%
2025-03-04	7.6300	8.1400	7.6300	8.1400	+3.038%	17	459	+423.956%
2025-03-03	7.7000	8.3000	7.7000	7.9000	+3.268%	10	464	+439.873%
2025-02-27	7.8000	7.8000	7.6500	7.6500	-11.047%	9	467	+457.516%
2025-02-26	7.7500	9.1500	7.7500	8.6000	+14.667%	30	463	+395.930%
2025-02-25	8.1500	8.1500	7.5000	7.5000	-12.281%	3	464	+468.667%
2025-02-24	8.5000	8.5500	8.5000	8.5500	-1.156%	18	464	+398.830%
2025-02-21	8.6000	8.6500	8.6000	8.6500	-8.466%	10	457	+393.064%
2025-02-20	9.5000	9.5000	9.4500	9.4500	-1.563%	4	461	+351.323%
2025-02-14	9.6000	9.6000	9.6000	9.6000	+1.053%	4	460	+344.271%
2025-02-13	9.2500	9.5000	9.1500	9.5000	-1.961%	5	460	+348.947%
2025-02-12	9.6900	9.6900	9.6900	9.6900	+7.667%	3	460	+340.144%
2025-02-11	9.2000	9.3300	9.0000	9.0000	-4.255%	7	459	+373.889%
2025-02-10	9.4500	9.4500	9.4000	9.4000	+8.671%	5	456	+353.723%
2025-02-07	9.0500	9.0500	8.6000	8.6500	-2.370%	66	451	+393.064%
2025-02-06	8.7500	8.8600	8.7500	8.8600	-0.784%	2	451	+381.377%
2025-02-05	8.9200	8.9300	8.9200	8.9300	+8.242%	2	451	+377.604%
2025-02-04	8.0000	8.2500	8.0000	8.2500	+2.484%	116	451	+416.970%
2025-02-03	8.0500	8.0500	8.0500	8.0500	+3.871%	23	379	+429.814%
2025-01-31	7.8100	7.9000	7.7500	7.7500	-0.641%	106	356	+450.323%
2025-01-30	7.1500	7.8000	7.1500	7.8000	+12.230%	3	324	+446.795%
2025-01-29	6.9500	6.9500	6.9500	6.9500	+3.577%	10	324	+513.669%
2025-01-28	6.7100	6.7100	6.7100	6.7100	-4.143%	3	324	+535.618%
2025-01-24	7.0000	7.0000	7.0000	7.0000	+6.870%	10	323	+509.286%
2025-01-23	6.5500	6.5500	6.5500	6.5500	-0.456%	20	323	+551.145%
2025-01-22	6.5000	6.7000	6.5000	6.5800	-2.519%	9	303	+548.176%
2025-01-21	6.9500	6.9500	6.7500	6.7500	+5.469%	110	296	+531.852%
2025-01-17	6.4000	6.4000	6.4000	6.4000	+4.918%	2	255	+566.406%
2025-01-15	5.6800	6.1400	5.6800	6.1000	0.000%	13	255	+599.180%
2025-01-14	6.0500	6.1000	6.0500	6.1000	+9.910%	23	248	+599.180%
2025-01-13	5.5500	5.7500	5.5500	5.5500	-0.893%	22	225	+668.468%
2025-01-03	5.6000	5.6000	5.6000	5.6000	+0.901%	50	224	+661.607%
2025-01-02	5.2300	5.6000	5.2300	5.5500	+14.907%	23	224	+668.468%
2024-12-30	5.0000	5.0000	4.7400	4.8300	-6.214%	7	202	+783.023%
2024-12-27	5.1500	5.1500	5.1500	5.1500	-3.195%	100	198	+728.155%
2024-12-26	5.4200	5.4200	5.3200	5.3200	+2.308%	25	151	+701.692%
2024-12-24	5.2000	5.2000	5.2000	5.2000	-6.306%	25	137	+720.192%
2024-12-20	5.5500	5.5500	5.5500	5.5500	-11.200%	1	137	+668.468%
2024-12-16	6.2300	6.2500	6.1200	6.2500	-0.794%	5	135	+582.400%
2024-12-13	6.3500	6.3500	6.3000	6.3000	-14.634%	22	135	+576.984%
2024-12-12	7.3800	7.3800	7.3800	7.3800	+1.793%	1	124	+477.913%
2024-12-09	7.0000	7.4900	7.0000	7.2500	+11.538%	7	123	+488.276%
2024-12-05	6.5000	6.5000	6.5000	6.5000	-4.412%	8	123	+556.154%
2024-12-04	7.0000	7.0000	6.8000	6.8000	-4.895%	6	131	+527.206%
2024-12-03	7.1500	7.1500	7.1500	7.1500	+8.333%	1	126	+496.503%
2024-11-25	6.6000	6.6000	6.6000	6.6000	-13.950%	1	125	+546.212%
2024-11-22	7.8500	7.9400	7.6000	7.6700	+9.571%	36	126	+456.063%
2024-11-19	7.0000	7.0000	7.0000	7.0000	+4.167%	20	119	+509.286%
2024-11-18	6.6800	7.2300	6.6700	6.7200	+9.268%	73	119	+534.673%
2024-11-15	6.1500	6.1500	6.1500	6.1500	+6.034%	10	127	+593.496%
2024-11-14	5.8000	5.8000	5.8000	5.8000	-2.521%	52	122	+635.345%
2024-11-13	6.5500	6.5500	5.9500	5.9500	-0.833%	36	174	+616.807%
2024-11-12	6.2000	6.2000	6.0000	6.0000	-7.692%	21	143	+610.833%
2024-11-11	7.0000	7.0000	6.5000	6.5000	-17.722%	3	124	+556.154%
2024-11-06	7.7000	7.9000	7.7000	7.9000	-10.734%	16	121	+439.873%
2024-11-05	8.8500	8.8500	8.8500	8.8500	+1.724%	5	107	+381.921%
2024-11-04	8.7000	8.7000	8.7000	8.7000	-5.435%	2	103	+390.230%
2024-11-01	9.2000	9.2000	9.2000	9.2000	+3.371%	2	103	+363.587%
2024-10-31	8.9000	8.9000	8.9000	8.9000	-11.000%	40	102	+379.213%
2024-10-28	9.0000	10.0000	9.0000	10.0000	-0.990%	31	62	+326.500%
2024-10-25	10.1000	10.1000	10.1000	10.1000	+1.000%	2	91	+322.277%
2024-10-24	10.0000	10.0000	10.0000	10.0000	-9.091%	2	91	+326.500%
2024-10-23	11.0000	11.0000	11.0000	11.0000	-3.509%	1	91	+287.727%
2024-10-22	11.4600	11.7000	11.3300	11.4000	+4.205%	33	92	+274.123%
2024-10-18	10.9400	10.9400	10.9400	10.9400	+11.633%	8	62	+289.854%
2024-10-17	9.6500	9.8000	9.6500	9.8000	+2.083%	14	58	+335.204%
2024-10-16	9.3500	9.6000	9.3500	9.6000	+6.667%	5	67	+344.271%
2024-10-15	9.0000	9.0000	9.0000	9.0000	+2.273%	15	62	+373.889%
2024-10-11	8.8000	8.8000	8.8000	8.8000	+10.000%	2	77	+384.659%
2024-10-08	8.0000	8.0000	8.0000	8.0000	-10.615%	10	77	+433.125%
2024-10-04	8.9500	8.9500	8.9500	8.9500	-2.717%	4	67	+376.536%
2024-10-01	10.9000	10.9000	9.2000	9.2000	+8.235%	6	65	+363.587%
2024-09-30	8.5000	8.5000	8.5000	8.5000	-6.593%	1	59	+401.765%
2024-09-27	9.5400	9.6000	9.1000	9.1000	-4.512%	10	58	+368.681%
2024-09-24	9.5200	9.5300	9.5200	9.5300	+5.072%	15	54	+347.534%
2024-09-20	10.0000	10.0000	9.0700	9.0700	+1.115%	62	39	+370.232%
2024-09-19	8.9700	8.9700	8.9700	8.9700	+8.727%	1	8	+375.474%
2024-09-18	8.6500	8.6500	8.2500	8.2500	-7.821%	6	7	+416.970%
2024-09-16	8.9500	8.9500	8.9500	8.9500	0.000%	1	1	+376.536%

.dark-mode .CpcRD3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CpcRD3{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20270115C40GDX Jan 15 2027 40.00 Call (GDX270115C00040000)option OPRA

GDX20270115C40
GDX Jan 15 2027 40.00 Call (GDX270115C00040000)
option OPRA