Dark

GDX20270115C55
GDX Jan 15 2027 55.00 Call (GDX270115C00055000)
option OPRA

EOD

Aug 4, 2026

24.90+21.345%(+4.38)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	24.9000	24.9000	24.9000	24.9000	+21.345%	3	282	0.000%
2026-07-31	20.5200	20.5200	20.5200	20.5200	-7.899%	1	285	+21.345%
2026-07-30	22.2800	22.2800	22.2800	22.2800	+7.633%	1	286	+11.759%
2026-07-29	20.9200	20.9200	20.5000	20.7000	-11.915%	3	285	+20.290%
2026-07-24	23.5000	23.5000	23.5000	23.5000	+21.009%	1	284	+5.957%
2026-07-16	19.4200	19.4200	19.4200	19.4200	-10.093%	18	284	+28.218%
2026-07-08	22.0000	22.0000	21.5600	21.6000	-12.763%	3	285	+15.278%
2026-07-01	24.7600	24.7600	24.7600	24.7600	+7.652%	15	284	+0.565%
2026-06-30	23.4100	23.4100	23.0000	23.0000	-8.000%	3	300	+8.261%
2026-06-25	25.0000	25.0000	25.0000	25.0000	+8.696%	1	299	-0.400%
2026-06-24	23.0000	23.0000	23.0000	23.0000	-8.549%	1	298	+8.261%
2026-06-23	25.1500	25.1500	25.1500	25.1500	-20.159%	2	298	-0.994%
2026-06-18	31.5000	31.5000	31.5000	31.5000	-2.507%	1	298	-20.952%
2026-06-15	32.3100	32.3100	32.3100	32.3100	+13.768%	1	298	-22.934%
2026-06-05	28.0000	28.4000	28.0000	28.4000	-14.843%	16	298	-12.324%
2026-06-04	33.3500	33.3500	33.3500	33.3500	-0.209%	1	311	-25.337%
2026-06-01	33.4200	33.4200	33.4200	33.4200	-2.707%	1	311	-25.494%
2026-05-28	34.3500	34.3500	34.3500	34.3500	-3.782%	5	310	-27.511%
2026-05-26	35.6000	35.7000	35.6000	35.7000	+0.847%	10	311	-30.252%
2026-05-18	35.4000	35.4000	35.4000	35.4000	-17.865%	1	310	-29.661%
2026-05-07	43.0000	43.1000	43.0000	43.1000	+3.981%	10	310	-42.227%
2026-04-06	41.4500	41.4500	41.4500	41.4500	-1.074%	20	312	-39.928%
2026-03-17	41.9000	41.9000	41.9000	41.9000	-15.762%	1	317	-40.573%
2026-02-18	49.7400	49.7400	49.7400	49.7400	+2.430%	3	318	-49.940%
2026-02-09	48.5600	48.5600	48.5600	48.5600	+6.725%	2	319	-48.723%
2026-01-30	46.5000	46.5000	43.8000	45.5000	-16.360%	4	319	-45.275%
2026-01-29	55.1300	55.4500	54.4000	54.4000	-6.929%	3	318	-54.228%
2026-01-28	58.4500	58.4500	58.4500	58.4500	+4.468%	1	320	-57.399%
2026-01-27	55.8000	55.9500	55.8000	55.9500	-1.044%	2	320	-55.496%
2026-01-26	56.5400	56.5400	56.5400	56.5400	+6.861%	10	320	-55.960%
2026-01-22	52.0000	52.9100	52.0000	52.9100	+8.356%	4	320	-52.939%
2026-01-20	48.8300	48.8300	48.8300	48.8300	+8.511%	1	323	-49.007%
2026-01-14	45.0000	45.0000	45.0000	45.0000	-0.398%	5	324	-44.667%
2026-01-13	45.1800	45.1800	45.1800	45.1800	+0.624%	2	329	-44.887%
2026-01-12	44.9000	44.9000	44.9000	44.9000	+13.959%	1	329	-44.543%
2026-01-07	38.7000	39.4000	38.7000	39.4000	-2.354%	14	329	-36.802%
2026-01-06	39.8700	40.3500	39.8700	40.3500	+5.490%	25	329	-38.290%
2026-01-05	38.2500	38.2500	38.2500	38.2500	+10.231%	10	352	-34.902%
2025-12-31	35.4000	35.4000	34.7000	34.7000	-0.373%	11	352	-28.242%
2025-12-29	34.7500	34.8300	34.7500	34.8300	-10.669%	4	352	-28.510%
2025-12-26	38.9900	38.9900	38.9900	38.9900	+2.175%	2	352	-36.137%
2025-12-22	38.1600	38.1600	38.1600	38.1600	+13.369%	1	352	-34.748%
2025-12-18	33.6600	33.6600	33.6600	33.6600	-0.708%	1	352	-26.025%
2025-12-17	33.9000	33.9000	33.9000	33.9000	-0.441%	5	351	-26.549%
2025-12-12	33.8400	34.0500	33.8400	34.0500	+15.228%	31	351	-26.872%
2025-12-09	29.5500	29.5500	29.5500	29.5500	-5.014%	1	379	-15.736%
2025-12-05	31.1100	31.1100	31.1100	31.1100	+6.578%	1	379	-19.961%
2025-12-04	29.1900	29.1900	29.1900	29.1900	+10.151%	3	380	-14.697%
2025-11-24	26.5000	26.5000	26.5000	26.5000	+15.217%	5	380	-6.038%
2025-11-21	23.3000	23.3000	23.0000	23.0000	-5.853%	13	380	+8.261%
2025-11-17	24.4300	24.4300	24.4300	24.4300	+0.329%	1	367	+1.924%
2025-11-10	24.3000	24.3500	24.3000	24.3500	+17.011%	4	368	+2.259%
2025-11-07	21.2000	21.2000	20.8100	20.8100	-1.654%	12	368	+19.654%
2025-11-06	21.7400	21.8200	21.1600	21.1600	-5.324%	43	378	+17.675%
2025-11-03	22.3500	22.3500	22.3500	22.3500	-7.949%	3	378	+11.409%
2025-10-23	24.1000	24.2800	23.9000	24.2800	+3.761%	5	378	+2.554%
2025-10-22	21.1500	23.4000	21.1500	23.4000	-20.946%	63	381	+6.410%
2025-10-20	29.6000	29.6000	29.6000	29.6000	+5.002%	1	381	-15.878%
2025-10-17	30.5000	30.5000	28.1900	28.1900	-5.908%	4	381	-11.671%
2025-10-15	30.0000	30.0000	29.9600	29.9600	+21.443%	3	378	-16.889%
2025-10-10	25.0800	25.0800	24.6700	24.6700	-6.019%	3	376	+0.932%
2025-10-09	27.1000	27.1000	26.0000	26.2500	-5.745%	106	373	-5.143%
2025-10-08	28.3100	28.3100	27.8500	27.8500	+4.307%	17	404	-10.592%
2025-10-07	26.7000	26.7000	26.7000	26.7000	+1.290%	10	420	-6.742%
2025-10-03	26.5200	26.5200	26.3600	26.3600	+6.162%	50	470	-5.539%
2025-10-02	25.5000	25.5000	24.8300	24.8300	-6.231%	8	470	+0.282%
2025-10-01	26.4800	26.4800	26.4800	26.4800	+3.518%	1	467	-5.967%
2025-09-30	25.0000	25.5800	25.0000	25.5800	-0.273%	2	467	-2.658%
2025-09-29	26.8000	26.8000	25.2700	25.6500	+4.694%	39	467	-2.924%
2025-09-26	24.5500	24.5500	24.4000	24.5000	+5.331%	25	471	+1.633%
2025-09-25	22.6500	23.2600	22.6500	23.2600	-1.021%	13	494	+7.051%
2025-09-24	23.5000	23.5000	23.5000	23.5000	-2.893%	2	505	+5.957%
2025-09-23	24.2000	24.2000	24.2000	24.2000	+0.457%	1	505	+2.893%
2025-09-22	23.2000	24.0900	22.5000	24.0900	+10.606%	34	504	+3.362%
2025-09-19	21.1400	21.7800	21.1400	21.7800	+16.471%	2	505	+14.325%
2025-09-18	18.7000	18.7000	18.7000	18.7000	-0.267%	1	506	+33.155%
2025-09-17	19.4300	20.1900	18.7500	18.7500	-4.871%	17	505	+32.800%
2025-09-16	20.5500	20.5500	19.6500	19.7100	-6.009%	82	503	+26.332%
2025-09-15	20.8000	20.9700	20.8000	20.9700	+4.328%	13	454	+18.741%
2025-09-12	20.3000	20.4000	20.1000	20.1000	+4.961%	4	443	+23.881%
2025-09-11	19.1500	19.1500	19.1500	19.1500	+2.079%	1	440	+30.026%
2025-09-10	19.0000	19.0000	18.7300	18.7600	+6.591%	5	454	+32.729%
2025-09-09	18.5000	18.5000	17.6000	17.6000	-1.895%	170	455	+41.477%
2025-09-08	17.7000	17.9400	17.7000	17.9400	+4.000%	6	619	+38.796%
2025-09-05	17.0000	17.6500	17.0000	17.2500	+9.524%	126	625	+44.348%
2025-09-04	15.8900	15.8900	15.0200	15.7500	-7.353%	28	699	+58.095%
2025-09-03	16.9400	17.0000	16.4000	17.0000	+3.976%	13	723	+46.471%
2025-09-02	15.4100	16.5000	15.4100	16.3500	+17.457%	245	736	+52.294%
2025-08-29	13.7500	13.9200	13.7500	13.9200	+3.649%	31	720	+78.879%
2025-08-28	13.4500	13.4500	13.4300	13.4300	-1.612%	5	720	+85.406%
2025-08-26	13.4700	13.6500	13.3700	13.6500	+5.405%	12	715	+82.418%
2025-08-25	13.0000	13.0000	12.9500	12.9500	+0.388%	8	727	+92.278%
2025-08-22	12.9700	12.9800	12.9000	12.9000	+4.878%	9	728	+93.023%
2025-08-21	12.3000	12.3000	12.3000	12.3000	+7.424%	1	719	+102.439%
2025-08-20	11.4500	11.4500	11.4500	11.4500	+5.725%	3	718	+117.467%
2025-08-19	11.1200	11.1200	10.8300	10.8300	-3.476%	8	715	+129.917%
2025-08-15	11.2300	11.3000	11.2200	11.2200	-4.511%	6	715	+121.925%
2025-08-13	11.7500	11.7500	11.7500	11.7500	+6.239%	2	711	+111.915%
2025-08-12	11.0600	11.0600	11.0600	11.0600	-1.689%	1	711	+125.136%
2025-08-11	11.2500	11.2500	11.2500	11.2500	-8.088%	2	712	+121.333%
2025-08-08	12.3000	12.3000	12.1500	12.2400	+5.882%	151	710	+103.431%
2025-08-07	11.6100	11.6300	11.5400	11.5600	+4.805%	27	559	+115.398%
2025-08-06	11.0300	11.0300	11.0300	11.0300	+3.568%	1	567	+125.748%
2025-08-05	10.0500	10.7700	10.0500	10.6500	+12.698%	26	566	+133.803%
2025-08-04	9.4800	9.9000	9.4500	9.4500	+17.978%	9	586	+163.492%
2025-08-01	8.0100	8.0100	8.0100	8.0100	-4.643%	1	577	+210.861%
2025-07-29	8.4000	8.4000	8.4000	8.4000	-4.545%	3	576	+196.429%
2025-07-25	8.8000	8.8000	8.8000	8.8000	-11.111%	5	576	+182.955%
2025-07-22	9.9000	9.9000	9.9000	9.9000	+12.885%	70	581	+151.515%
2025-07-21	8.7700	8.7700	8.7700	8.7700	+13.896%	5	581	+183.922%
2025-07-17	7.7000	7.7000	7.7000	7.7000	-3.750%	10	576	+223.377%
2025-07-09	8.0000	8.0000	8.0000	8.0000	0.000%	80	566	+211.250%
2025-07-08	8.0000	8.0000	8.0000	8.0000	-6.651%	2	559	+211.250%
2025-07-02	8.5700	8.5700	8.5700	8.5700	+0.824%	1	559	+190.548%
2025-07-01	8.5000	8.5000	8.5000	8.5000	+6.250%	1	586	+192.941%
2025-06-30	8.0000	8.0000	8.0000	8.0000	+4.302%	2	585	+211.250%
2025-06-27	8.2000	8.2000	7.5000	7.6700	-11.329%	6	587	+224.641%
2025-06-25	8.6500	8.6500	8.6500	8.6500	+0.816%	1	584	+187.861%
2025-06-24	8.5800	8.5800	8.5800	8.5800	-12.982%	1	583	+190.210%
2025-06-17	9.9100	10.0000	9.8200	9.8600	-6.095%	12	583	+152.535%
2025-06-13	10.4100	10.7500	10.3300	10.5000	+9.375%	246	582	+137.143%
2025-06-12	9.7900	9.9200	9.6000	9.6000	+12.941%	8	469	+159.375%
2025-06-10	9.1200	9.1200	8.5000	8.5000	-13.265%	3	469	+192.941%
2025-06-05	9.8000	9.8000	9.8000	9.8000	+0.307%	5	467	+154.082%
2025-06-04	9.7700	9.7700	9.7700	9.7700	+3.386%	1	462	+154.862%
2025-06-03	9.4500	9.4500	9.4500	9.4500	-6.436%	1	462	+163.492%
2025-06-02	10.1000	10.1000	9.9000	10.1000	+24.538%	21	461	+146.535%
2025-05-29	8.1500	8.1500	8.1000	8.1100	+0.745%	27	452	+207.028%
2025-05-28	8.2000	8.5700	8.0500	8.0500	+1.770%	11	429	+209.317%
2025-05-27	6.1400	8.3000	6.1400	7.9100	+2.727%	7	427	+214.791%
2025-05-21	7.8000	7.8500	7.7000	7.7000	+18.462%	110	421	+223.377%
2025-05-15	5.9800	6.5000	5.9800	6.5000	+11.876%	42	327	+283.077%
2025-05-14	5.6000	5.8100	5.6000	5.8100	-17.589%	15	290	+328.571%
2025-05-12	7.0500	7.0500	7.0500	7.0500	-6.000%	4	275	+253.191%
2025-05-05	7.5000	7.5000	7.5000	7.5000	+9.170%	4	271	+232.000%
2025-05-01	6.8100	6.8700	6.8100	6.8700	-7.412%	2	269	+262.445%
2025-04-25	7.4200	7.4200	7.4200	7.4200	-1.067%	2	269	+235.580%
2025-04-23	6.8200	7.9500	6.8200	7.5000	-11.765%	224	269	+232.000%
2025-04-22	9.4300	9.4300	8.5000	8.5000	-22.374%	11	319	+192.941%
2025-04-21	10.9500	10.9500	10.9500	10.9500	+15.873%	10	328	+127.397%
2025-04-16	9.6500	10.1000	9.4500	9.4500	+11.702%	24	328	+163.492%
2025-04-15	7.7700	8.5000	7.7700	8.4600	+6.818%	89	329	+194.326%
2025-04-14	7.9200	7.9200	7.9200	7.9200	+3.394%	2	317	+214.394%
2025-04-11	8.0000	8.2000	7.6600	7.6600	+9.429%	36	317	+225.065%
2025-04-10	6.4000	7.0000	6.4000	7.0000	+59.091%	12	324	+255.714%
2025-04-08	4.4000	4.4000	4.4000	4.4000	+1.149%	5	318	+465.909%
2025-04-03	4.3500	4.3500	4.3500	4.3500	-21.338%	5	313	+472.414%
2025-03-31	5.5200	5.5300	5.5200	5.5300	-2.641%	2	313	+350.271%
2025-03-28	5.6800	5.6800	5.6800	5.6800	0.000%	10	314	+338.380%
2025-03-27	5.3600	5.7500	5.3600	5.6800	+15.447%	15	314	+338.380%
2025-03-21	4.2600	4.9600	4.2600	4.9200	-8.889%	20	314	+406.098%
2025-03-20	5.4000	5.4000	5.4000	5.4000	+28.571%	6	314	+361.111%
2025-03-12	4.1000	4.2000	4.1000	4.2000	+0.719%	180	308	+492.857%
2025-03-11	4.0000	4.2000	4.0000	4.1700	+14.247%	18	135	+497.122%
2025-03-10	3.6500	3.6500	3.6500	3.6500	-8.750%	1	128	+582.192%
2025-03-07	4.0000	4.0000	4.0000	4.0000	+31.148%	2	128	+522.500%
2025-02-28	3.0500	3.0500	3.0500	3.0500	-8.133%	4	127	+716.393%
2025-02-25	3.3800	3.3800	3.3200	3.3200	-17.000%	8	119	+650.000%
2025-02-21	4.0000	4.0000	4.0000	4.0000	-10.112%	14	119	+522.500%
2025-02-12	4.4500	4.4500	4.4500	4.4500	-1.111%	5	112	+459.551%
2025-02-11	4.5000	4.5000	4.5000	4.5000	+20.000%	5	107	+453.333%
2025-02-04	3.7500	3.7500	3.7500	3.7500	+11.940%	10	102	+564.000%
2025-01-31	3.0800	3.3500	3.0800	3.3500	+17.544%	14	102	+643.284%
2025-01-23	2.8500	2.8500	2.8500	2.8500	+4.396%	9	98	+773.684%
2025-01-22	2.6100	2.7300	2.6100	2.7300	+7.905%	25	98	+812.088%
2025-01-03	2.5300	2.5300	2.5300	2.5300	+22.222%	6	83	+884.190%
2024-12-23	2.0700	2.0700	2.0700	2.0700	-15.510%	1	84	+1,102.899%
2024-12-19	2.4900	2.5300	2.4500	2.4500	-9.259%	20	83	+916.327%
2024-12-17	2.7000	2.7000	2.7000	2.7000	-23.077%	25	98	+822.222%
2024-12-12	3.5100	3.5100	3.5100	3.5100	+32.955%	3	73	+609.402%
2024-12-10	2.6400	2.6400	2.6400	2.6400	-14.839%	20	73	+843.182%
2024-12-06	3.1000	3.1000	3.1000	3.1000	-3.125%	12	53	+703.226%
2024-12-05	3.2000	3.2000	3.2000	3.2000	0.000%	2	47	+678.125%
2024-12-04	3.2000	3.2000	3.2000	3.2000	-5.882%	25	47	+678.125%
2024-11-26	3.4000	3.4000	3.4000	3.4000	+61.905%	1	22	+632.353%
2024-11-25	2.1000	2.1000	2.1000	2.1000	-38.235%	1	22	+1,085.714%
2024-11-21	3.4000	3.4000	3.4000	3.4000	+69.154%	1	21	+632.353%
2024-11-15	2.0100	2.0100	2.0100	2.0100	-25.556%	16	20	+1,138.806%
2024-11-14	2.7000	2.7000	2.7000	2.7000	-4.594%	1	12	+822.222%
2024-11-13	2.8300	2.8300	2.8300	2.8300	-7.213%	1	11	+779.859%
2024-11-11	3.0500	3.0500	3.0500	3.0500	-23.559%	1	11	+716.393%
2024-11-08	4.0400	4.0400	3.7900	3.9900	-30.123%	32	10	+524.060%
2024-10-21	6.3000	6.3000	5.7100	5.7100	+1.062%	10	12	+336.077%
2024-10-18	5.6500	5.6500	5.6500	5.6500	+20.213%	4	2	+340.708%
2024-09-24	4.7000	4.7000	4.7000	4.7000	0.000%	1	1	+429.787%

.dark-mode .yrBHyl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yrBHyl{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20270115C55GDX Jan 15 2027 55.00 Call (GDX270115C00055000)option OPRA

GDX20270115C55
GDX Jan 15 2027 55.00 Call (GDX270115C00055000)
option OPRA