Dark

GDX20270115C45
GDX Jan 15 2027 45.00 Call (GDX270115C00045000)
option OPRA

EOD

Aug 5, 2026

38.78+15.554%(+5.22)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	38.7600	38.7800	38.7600	38.7800	+15.554%	3	461	0.000%
2026-08-04	34.0100	34.5000	33.5600	33.5600	+5.968%	277	459	+15.554%
2026-08-03	30.3700	31.6700	30.3700	31.6700	+5.602%	6	260	+22.450%
2026-07-31	29.9900	29.9900	29.9900	29.9900	-3.755%	1	258	+29.310%
2026-07-30	31.1600	31.1600	31.1600	31.1600	+2.703%	1	259	+24.454%
2026-07-13	30.3400	30.3400	30.3400	30.3400	-9.189%	2	259	+27.818%
2026-07-02	33.4100	33.4100	33.4100	33.4100	+0.270%	1	262	+16.073%
2026-06-26	33.3200	33.3200	33.3200	33.3200	-24.615%	1	262	+16.387%
2026-05-15	44.2000	44.2000	44.2000	44.2000	+1.656%	18	262	-12.262%
2026-05-05	43.5400	43.5400	43.4800	43.4800	-21.403%	2	280	-10.810%
2026-04-20	55.3200	55.3200	55.3200	55.3200	+1.542%	6	280	-29.899%
2026-04-16	54.4800	54.4800	54.4800	54.4800	-0.311%	10	280	-28.818%
2026-04-13	54.6500	54.6500	54.6500	54.6500	+7.157%	12	290	-29.039%
2026-04-06	50.9000	51.0000	50.9000	51.0000	+24.390%	2	290	-23.961%
2026-03-23	41.0000	41.0000	41.0000	41.0000	+2.526%	1	290	-5.415%
2026-03-20	39.9900	39.9900	39.9900	39.9900	+1.369%	1	291	-3.026%
2026-03-19	37.6300	39.4500	36.9000	39.4500	-22.647%	86	291	-1.698%
2026-03-16	51.0000	51.0000	51.0000	51.0000	-13.515%	1	332	-23.961%
2026-02-18	58.9700	58.9700	58.9700	58.9700	+2.986%	20	332	-34.238%
2026-02-09	57.2600	57.2600	57.2600	57.2600	+10.647%	10	350	-32.274%
2026-02-05	51.7500	51.7500	51.7500	51.7500	+1.332%	1	360	-25.063%
2026-01-30	52.5500	52.5500	51.0700	51.0700	-23.029%	3	361	-24.065%
2026-01-28	66.3500	66.3500	66.3500	66.3500	+4.636%	1	362	-41.552%
2026-01-27	64.0000	64.0000	63.4100	63.4100	-8.354%	3	362	-38.842%
2026-01-26	69.1900	69.1900	69.1900	69.1900	+9.913%	1	363	-43.951%
2026-01-23	63.0000	63.0000	62.9500	62.9500	+31.337%	5	363	-38.396%
2026-01-06	47.9300	47.9300	47.9300	47.9300	+3.632%	30	368	-19.090%
2025-12-24	46.0000	46.2500	46.0000	46.2500	-2.467%	10	355	-16.151%
2025-12-23	47.4200	47.4200	47.4200	47.4200	+13.936%	10	355	-18.220%
2025-12-15	41.6200	41.6200	41.6200	41.6200	-6.619%	4	355	-6.824%
2025-12-12	44.5700	44.5700	44.5700	44.5700	+6.119%	20	355	-12.991%
2025-12-11	42.0000	42.0000	42.0000	42.0000	+8.752%	1	365	-7.667%
2025-12-10	38.6200	38.6200	38.6200	38.6200	-1.605%	1	365	+0.414%
2025-11-28	39.2500	39.2500	39.2500	39.2500	+23.118%	3	364	-1.197%
2025-11-21	31.8800	31.8800	31.8800	31.8800	+2.839%	5	361	+21.644%
2025-11-20	33.7400	33.7400	31.0000	31.0000	+12.278%	2	361	+25.097%
2025-10-27	27.6100	27.6100	27.6100	27.6100	-9.475%	5	357	+40.456%
2025-10-22	30.4000	30.5000	30.4000	30.5000	-11.594%	2	357	+27.148%
2025-10-17	34.5000	34.5000	34.5000	34.5000	-16.465%	1	356	+12.406%
2025-10-16	40.8000	41.3000	40.8000	41.3000	+12.565%	3	357	-6.102%
2025-10-15	36.6900	36.6900	36.6900	36.6900	+2.543%	3	359	+5.696%
2025-10-14	35.7800	35.7800	35.7800	35.7800	+10.092%	5	359	+8.385%
2025-10-09	36.3500	36.3500	32.5000	32.5000	-9.622%	4	359	+19.323%
2025-10-08	35.9600	35.9600	35.9600	35.9600	+3.631%	1	360	+7.842%
2025-10-07	35.0500	35.0500	34.2500	34.7000	-5.191%	9	365	+11.758%
2025-10-06	36.1500	36.6000	36.1500	36.6000	+5.597%	41	365	+5.956%
2025-10-03	34.6600	34.6600	34.6600	34.6600	+2.910%	1	404	+11.887%
2025-10-02	33.6800	33.6800	33.6800	33.6800	-0.119%	1	404	+15.143%
2025-09-30	33.7200	33.7200	33.7200	33.7200	+3.914%	15	404	+15.006%
2025-09-26	32.4500	32.4500	32.4500	32.4500	+4.576%	20	419	+19.507%
2025-09-25	31.0300	31.0300	31.0300	31.0300	-1.021%	20	399	+24.976%
2025-09-23	31.3500	31.3500	31.3500	31.3500	+10.582%	1	379	+23.700%
2025-09-19	29.3500	29.3500	28.3500	28.3500	+10.311%	2	379	+36.790%
2025-09-18	25.7000	25.7000	25.7000	25.7000	-6.375%	5	381	+50.895%
2025-09-11	27.4500	27.4500	27.4500	27.4500	+4.891%	1	386	+41.275%
2025-09-10	26.1700	26.1700	26.1700	26.1700	+4.890%	4	386	+48.185%
2025-09-09	25.3500	25.3500	24.9500	24.9500	-1.383%	16	386	+55.431%
2025-09-08	25.6200	25.6200	25.3000	25.3000	+8.724%	28	397	+53.281%
2025-09-02	23.5500	23.5500	23.2700	23.2700	+11.340%	4	388	+66.652%
2025-08-29	20.2700	20.9000	20.2700	20.9000	+3.980%	16	391	+85.550%
2025-08-26	20.0900	20.1000	20.0900	20.1000	+3.715%	3	392	+92.935%
2025-08-25	19.3800	19.3800	19.3800	19.3800	+0.937%	89	392	+100.103%
2025-08-22	19.2700	19.2800	19.2000	19.2000	+17.288%	5	481	+101.979%
2025-08-19	17.0700	17.0700	16.3700	16.3700	-4.269%	8	486	+136.897%
2025-08-18	17.1000	17.1000	17.1000	17.1000	-0.292%	2	494	+126.784%
2025-08-15	17.1500	17.1500	17.1500	17.1500	-2.000%	2	496	+126.122%
2025-08-07	17.6000	17.6000	17.5000	17.5000	+5.422%	125	494	+121.600%
2025-08-06	16.6000	16.6000	16.6000	16.6000	+10.667%	121	604	+133.614%
2025-08-05	15.0000	15.0000	15.0000	15.0000	+0.671%	2	721	+158.533%
2025-08-04	14.9000	14.9000	14.9000	14.9000	+16.954%	3	723	+160.268%
2025-08-01	12.7400	12.7400	12.7400	12.7400	+0.711%	1	721	+204.396%
2025-07-31	12.6500	12.6500	12.6500	12.6500	-6.296%	2	721	+206.561%
2025-07-30	13.5000	13.5000	13.5000	13.5000	-0.589%	3	719	+187.259%
2025-07-29	13.5800	13.5800	13.5800	13.5800	-3.892%	1	719	+185.567%
2025-07-25	14.1300	14.1300	14.1300	14.1300	-4.848%	2	719	+174.452%
2025-07-23	14.8500	14.8500	14.8500	14.8500	+20.830%	4	721	+161.145%
2025-07-18	12.2900	12.2900	12.2900	12.2900	+2.845%	2	725	+215.541%
2025-07-17	12.1500	12.1500	11.9500	11.9500	-7.722%	98	727	+224.519%
2025-07-16	12.9500	12.9500	12.9500	12.9500	+2.453%	4	631	+199.459%
2025-07-15	12.6400	12.6400	12.6400	12.6400	+3.268%	1	631	+206.804%
2025-07-08	12.2400	12.2400	12.2400	12.2400	-8.108%	1	631	+216.830%
2025-07-02	13.3200	13.3200	13.3200	13.3200	+5.547%	95	631	+191.141%
2025-06-30	13.2000	13.2000	12.6200	12.6200	+3.868%	3	683	+207.290%
2025-06-27	12.3800	13.0800	12.1500	12.1500	-10.133%	38	680	+219.177%
2025-06-26	13.5200	13.5200	13.5200	13.5200	+3.443%	1	647	+186.834%
2025-06-25	13.0700	13.0700	13.0700	13.0700	+0.153%	1	646	+196.710%
2025-06-24	13.0500	13.0500	13.0500	13.0500	-9.375%	34	645	+197.165%
2025-06-23	14.4400	14.4400	14.4000	14.4000	-2.965%	4	611	+169.306%
2025-06-20	14.3300	14.8400	14.3300	14.8400	-0.067%	4	607	+161.321%
2025-06-18	14.8500	14.8500	14.8000	14.8500	+0.338%	91	517	+161.145%
2025-06-13	14.8000	14.8000	14.8000	14.8000	+3.860%	2	517	+162.027%
2025-06-09	14.2500	14.2500	14.2500	14.2500	-1.724%	2	517	+172.140%
2025-06-05	14.5000	14.5000	14.5000	14.5000	+0.694%	2	515	+167.448%
2025-06-03	14.1400	14.4000	13.3000	14.4000	-0.690%	6	513	+169.306%
2025-06-02	13.6500	15.1500	13.6500	14.5000	+15.907%	29	515	+167.448%
2025-05-29	12.5100	12.5100	12.5100	12.5100	-0.714%	2	497	+209.992%
2025-05-23	12.6000	12.6000	12.6000	12.6000	+6.689%	2	499	+207.778%
2025-05-21	11.8000	11.8100	11.8000	11.8100	+4.978%	51	499	+228.366%
2025-05-20	11.2500	11.2500	11.2500	11.2500	+11.166%	45	523	+244.711%
2025-05-19	10.1200	10.1200	10.1200	10.1200	-0.296%	4	539	+283.202%
2025-05-16	10.1500	10.1500	10.1500	10.1500	+3.571%	2	539	+282.069%
2025-05-15	9.6000	9.8000	9.6000	9.8000	+5.150%	3	538	+295.714%
2025-05-14	9.2200	9.3500	9.2200	9.3200	-6.800%	140	535	+316.094%
2025-05-13	10.0000	10.0000	10.0000	10.0000	-8.341%	1	425	+287.800%
2025-05-12	11.0000	11.0000	10.9100	10.9100	-12.720%	3	426	+255.454%
2025-05-09	12.5000	12.5000	12.5000	12.5000	+0.321%	150	426	+210.240%
2025-05-08	12.4600	12.4600	12.4600	12.4600	+5.593%	23	351	+211.236%
2025-05-06	11.8000	11.8000	11.8000	11.8000	+2.609%	1	328	+228.644%
2025-05-05	11.1000	11.5000	11.1000	11.5000	+11.650%	27	328	+237.217%
2025-05-02	10.8500	10.8500	10.3000	10.3000	-1.811%	54	350	+276.505%
2025-05-01	10.8000	10.8000	10.4900	10.4900	-8.384%	2	353	+269.685%
2025-04-30	11.4500	11.4500	11.4500	11.4500	-1.885%	1	352	+238.690%
2025-04-29	11.5400	11.6700	11.5400	11.6700	+6.091%	16	351	+232.305%
2025-04-28	11.0000	11.0000	11.0000	11.0000	-1.961%	2	350	+252.545%
2025-04-23	11.2200	11.2200	11.2200	11.2200	-21.318%	2	380	+245.633%
2025-04-22	14.2600	14.2600	14.2600	14.2600	-0.280%	15	381	+171.950%
2025-04-16	14.3000	14.3000	14.3000	14.3000	+14.400%	1	373	+171.189%
2025-04-15	12.5000	12.5000	12.5000	12.5000	+4.167%	31	374	+210.240%
2025-04-11	11.8000	12.0000	11.8000	12.0000	+28.480%	8	377	+223.167%
2025-04-10	9.3400	9.3400	9.3400	9.3400	+11.058%	2	378	+315.203%
2025-04-09	8.1900	8.4100	7.8000	8.4100	+15.205%	12	376	+361.118%
2025-04-08	7.3000	7.3000	7.3000	7.3000	+1.389%	5	375	+431.233%
2025-04-07	7.2000	7.2000	7.2000	7.2000	+1.551%	8	370	+438.611%
2025-04-04	7.0900	7.0900	7.0900	7.0900	-25.525%	20	370	+446.968%
2025-04-03	7.5500	9.5200	7.5500	9.5200	+5.778%	35	360	+307.353%
2025-04-02	9.1200	9.1200	9.0000	9.0000	-0.552%	11	385	+330.889%
2025-04-01	9.0500	9.0500	9.0500	9.0500	+1.685%	5	376	+328.508%
2025-03-31	8.5600	9.1200	8.5600	8.9000	-2.732%	7	371	+335.730%
2025-03-28	9.3300	9.3300	9.1500	9.1500	+0.549%	6	365	+323.825%
2025-03-27	9.0000	9.1500	9.0000	9.1000	+8.333%	60	363	+326.154%
2025-03-26	8.4000	8.4000	8.4000	8.4000	-2.890%	50	313	+361.667%
2025-03-20	8.7700	8.7700	8.6500	8.6500	-0.575%	3	339	+348.324%
2025-03-19	8.7000	8.7000	8.7000	8.7000	-1.136%	10	339	+345.747%
2025-03-18	8.8000	8.8000	8.8000	8.8000	+6.152%	1	349	+340.682%
2025-03-14	8.0500	8.2900	8.0000	8.2900	+5.070%	108	348	+367.793%
2025-03-13	7.8900	7.8900	7.8900	7.8900	+42.419%	2	331	+391.508%
2025-03-03	5.5400	5.5400	5.5400	5.5400	+1.651%	25	331	+600.000%
2025-02-28	5.3600	5.4500	5.3500	5.4500	-5.052%	24	356	+611.560%
2025-02-27	5.7000	5.7400	5.7000	5.7400	-2.712%	4	368	+575.610%
2025-02-25	6.0000	6.0000	5.8200	5.9000	-9.231%	12	368	+557.288%
2025-02-21	7.1100	7.1100	6.5000	6.5000	-2.985%	54	360	+496.615%
2025-02-19	6.7000	6.7000	6.7000	6.7000	-4.965%	1	333	+478.806%
2025-02-18	7.0500	7.0500	7.0500	7.0500	-5.369%	1	333	+450.071%
2025-02-14	7.4500	7.4500	7.4500	7.4500	-1.062%	10	327	+420.537%
2025-02-13	7.6000	7.6000	7.5100	7.5300	+3.862%	6	327	+415.007%
2025-02-11	6.9000	7.2500	6.9000	7.2500	-0.685%	29	321	+434.897%
2025-02-10	7.3000	7.3000	7.3000	7.3000	-7.595%	8	296	+431.233%
2025-02-06	6.7500	7.9000	6.7500	7.9000	+17.385%	4	296	+390.886%
2025-02-05	6.7300	6.7300	6.7300	6.7300	+7.166%	13	292	+476.226%
2025-02-04	6.2800	6.2800	6.2800	6.2800	+2.114%	1	292	+517.516%
2025-02-03	6.1500	6.1500	6.1500	6.1500	+5.128%	2	292	+530.569%
2025-01-31	5.8500	5.9500	5.8500	5.8500	-2.500%	78	264	+562.906%
2025-01-30	6.0000	6.0000	6.0000	6.0000	+16.505%	4	260	+546.333%
2025-01-29	5.1500	5.1500	5.1500	5.1500	+0.980%	15	260	+653.010%
2025-01-28	5.1000	5.1000	5.1000	5.1000	+8.511%	10	245	+660.392%
2025-01-27	4.9500	4.9500	4.7000	4.7000	-10.476%	26	245	+725.106%
2025-01-24	5.2500	5.2500	5.2500	5.2500	+4.374%	50	219	+638.667%
2025-01-21	5.0300	5.0300	5.0300	5.0300	+7.479%	1	194	+670.974%
2025-01-15	4.6500	4.8000	4.6500	4.6800	+3.311%	6	194	+728.632%
2025-01-14	4.5900	4.5900	4.5300	4.5300	+0.667%	20	188	+756.071%
2025-01-13	4.5000	4.5000	4.5000	4.5000	+3.448%	25	178	+761.778%
2025-01-02	3.9000	4.3500	3.9000	4.3500	+17.251%	10	153	+791.494%
2024-12-31	3.8000	3.8000	3.7100	3.7100	-7.250%	2	158	+945.283%
2024-12-19	3.9300	4.0000	3.9300	4.0000	-14.894%	8	158	+869.500%
2024-12-17	4.7000	4.7000	4.7000	4.7000	-2.083%	91	157	+725.106%
2024-12-13	4.9000	4.9000	4.8000	4.8000	-28.889%	10	66	+707.917%
2024-12-11	5.7500	6.7500	5.7500	6.7500	+27.119%	6	66	+474.519%
2024-12-10	5.5000	5.5000	5.3100	5.3100	-6.514%	21	65	+630.320%
2024-12-09	4.9500	5.6800	4.9500	5.6800	+5.185%	6	61	+582.746%
2024-12-04	5.4000	5.4000	5.4000	5.4000	+1.887%	1	59	+618.148%
2024-11-27	5.3000	5.3000	5.3000	5.3000	-3.636%	1	58	+631.698%
2024-11-21	5.5000	5.5000	5.5000	5.5000	0.000%	3	58	+605.091%
2024-11-19	5.5000	5.5000	5.5000	5.5000	+7.843%	6	58	+605.091%
2024-11-11	5.5000	5.8100	4.0000	5.1000	-28.169%	26	55	+660.392%
2024-10-31	7.1000	7.1000	7.1000	7.1000	-0.699%	4	53	+446.197%
2024-10-30	7.1500	7.1500	7.1500	7.1500	-11.728%	2	49	+442.378%
2024-10-24	8.1000	8.1000	8.1000	8.1000	-13.090%	1	49	+378.765%
2024-10-22	9.3200	9.3200	9.3200	9.3200	-0.851%	1	48	+316.094%
2024-10-21	9.4000	9.4000	9.4000	9.4000	+23.684%	10	47	+312.553%
2024-10-16	7.7000	7.7000	7.5700	7.6000	+13.095%	27	42	+410.263%
2024-10-14	6.7200	6.7200	6.7200	6.7200	+9.268%	2	26	+477.083%
2024-10-10	6.1500	6.1500	6.1500	6.1500	-10.870%	5	24	+530.569%
2024-09-27	6.9000	6.9000	6.9000	6.9000	-4.828%	6	19	+462.029%
2024-09-20	7.2300	7.2500	7.2300	7.2500	+2.983%	30	16	+434.897%
2024-09-16	8.2000	8.2000	7.0400	7.0400	0.000%	3	3	+450.852%

.dark-mode .WvNsYX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WvNsYX{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20270115C45GDX Jan 15 2027 45.00 Call (GDX270115C00045000)option OPRA

GDX20270115C45
GDX Jan 15 2027 45.00 Call (GDX270115C00045000)
option OPRA