Dark

GDX20270115C65
GDX Jan 15 2027 65.00 Call (GDX270115C00065000)
option OPRA

EOD

Aug 5, 2026

21.48+26.353%(+4.48)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	20.5000	22.0200	20.5000	21.4800	+26.353%	7	1,158	0.000%
2026-08-04	17.0000	17.3000	16.5000	17.0000	+12.583%	14	1,156	+26.353%
2026-08-03	14.7500	15.1000	14.7500	15.1000	+5.594%	3	1,159	+42.252%
2026-07-31	14.9100	15.0000	13.9700	14.3000	-3.378%	4	1,158	+50.210%
2026-07-29	14.8000	14.8000	14.8000	14.8000	+0.612%	1	1,156	+45.135%
2026-07-28	14.7100	14.7100	14.7100	14.7100	0.000%	1	1,155	+46.023%
2026-07-27	14.8700	14.8700	14.7100	14.7100	-3.032%	2	1,155	+46.023%
2026-07-24	15.1700	15.1700	15.1700	15.1700	+2.500%	1	1,156	+41.595%
2026-07-23	14.8000	14.8000	14.8000	14.8000	-10.682%	1	1,156	+45.135%
2026-07-22	16.7500	16.9900	16.5700	16.5700	+17.020%	4	1,155	+29.632%
2026-07-21	13.6500	14.1600	13.6000	14.1600	+16.066%	12	1,155	+51.695%
2026-07-17	12.2000	12.2000	12.2000	12.2000	-2.008%	1	1,149	+76.066%
2026-07-16	12.9600	12.9600	12.4500	12.4500	-12.632%	13	1,149	+72.530%
2026-07-15	14.8500	14.8500	13.9700	14.2500	-3.455%	8	1,158	+50.737%
2026-07-14	16.1400	16.1400	14.7600	14.7600	+7.737%	15	1,154	+45.528%
2026-07-13	14.5000	14.5000	13.5100	13.7000	-12.348%	25	1,155	+56.788%
2026-07-10	15.6300	15.6300	15.6300	15.6300	+11.643%	1	1,147	+37.428%
2026-07-08	13.7000	14.0000	13.7000	14.0000	-15.408%	7	1,151	+53.429%
2026-07-07	16.5000	16.5500	16.2500	16.5500	-9.711%	18	1,151	+29.789%
2026-07-06	18.3300	18.3300	18.3300	18.3300	+2.517%	10	1,137	+17.185%
2026-07-02	18.0000	18.5000	17.8800	17.8800	+4.623%	8	1,135	+20.134%
2026-07-01	17.0900	17.0900	17.0900	17.0900	+9.551%	1	1,135	+25.688%
2026-06-30	15.6000	15.6000	15.6000	15.6000	-3.822%	1	1,135	+37.692%
2026-06-29	16.2200	16.2200	16.2200	16.2200	-7.684%	2	1,134	+32.429%
2026-06-26	17.8800	18.1700	17.5700	17.5700	+4.583%	14	1,134	+22.254%
2026-06-25	16.8000	16.8000	16.8000	16.8000	+9.732%	2	1,127	+27.857%
2026-06-24	15.7500	15.7500	15.1500	15.3100	-14.230%	8	1,127	+40.300%
2026-06-23	18.9100	18.9100	17.8500	17.8500	-36.113%	217	1,125	+20.336%
2026-06-17	27.9400	27.9400	27.9400	27.9400	+11.315%	1	921	-23.121%
2026-06-15	25.4000	25.4000	25.0900	25.1000	+23.100%	16	921	-14.422%
2026-06-12	20.3900	20.3900	20.3900	20.3900	+12.901%	1	923	+5.346%
2026-06-11	15.4500	18.0600	15.4500	18.0600	+14.667%	74	923	+18.937%
2026-06-10	17.2400	17.3500	15.7500	15.7500	-14.588%	97	934	+36.381%
2026-06-09	18.4300	18.4400	18.4300	18.4400	-7.569%	3	887	+16.486%
2026-06-08	20.0300	20.0300	19.9500	19.9500	-1.530%	3	887	+7.669%
2026-06-05	23.0000	23.0000	20.2600	20.2600	-27.643%	10	887	+6.022%
2026-05-29	26.0000	28.0000	26.0000	28.0000	+13.821%	25	884	-23.286%
2026-05-19	24.7800	24.7800	24.6000	24.6000	-9.057%	2	896	-12.683%
2026-05-18	26.9300	27.0500	26.9300	27.0500	-19.085%	5	896	-20.591%
2026-05-14	33.4300	33.4300	33.4300	33.4300	-6.201%	8	896	-35.746%
2026-05-11	35.6400	35.6400	35.6400	35.6400	+14.857%	1	904	-39.731%
2026-05-06	31.0200	31.0300	31.0200	31.0300	+17.582%	5	904	-30.777%
2026-05-05	26.3900	26.3900	26.3900	26.3900	+2.287%	4	906	-18.606%
2026-05-04	25.3800	25.8000	25.3800	25.8000	-3.623%	5	910	-16.744%
2026-05-01	26.7700	26.7700	26.7700	26.7700	-16.344%	1	912	-19.761%
2026-04-23	32.0000	32.0000	32.0000	32.0000	-12.329%	1	912	-32.875%
2026-04-20	37.1800	37.1800	36.5000	36.5000	-8.613%	6	912	-41.151%
2026-04-17	39.9400	39.9400	39.9400	39.9400	+1.191%	4	917	-46.219%
2026-04-14	39.4700	39.4700	39.4700	39.4700	-1.325%	1	919	-45.579%
2026-04-08	40.0000	40.0000	40.0000	40.0000	+28.659%	50	919	-46.300%
2026-03-31	31.0900	31.0900	31.0900	31.0900	+16.880%	26	969	-30.910%
2026-03-27	24.2900	26.6000	24.2900	26.6000	+24.009%	2	995	-19.248%
2026-03-20	22.2000	22.3000	21.4500	21.4500	-38.679%	7	995	+0.140%
2026-03-17	34.9800	34.9800	34.9800	34.9800	+4.262%	1	996	-38.593%
2026-03-13	33.5500	33.5500	33.5500	33.5500	-16.355%	1	995	-35.976%
2026-03-11	40.1100	40.1100	40.1100	40.1100	-7.941%	1	996	-46.447%
2026-03-10	43.5700	43.5700	43.5700	43.5700	+20.094%	2	997	-50.700%
2026-03-09	36.2800	36.2800	36.2800	36.2800	-20.543%	1	997	-40.794%
2026-03-04	45.6600	45.6600	45.6600	45.6600	+1.062%	1	997	-52.957%
2026-03-03	45.1800	45.1800	45.1800	45.1800	-16.333%	4	998	-52.457%
2026-02-27	53.3400	54.0000	52.6600	54.0000	+7.079%	11	998	-60.222%
2026-02-26	50.8200	50.8200	50.4300	50.4300	+5.063%	151	998	-57.406%
2026-02-23	48.4600	48.4600	48.0000	48.0000	+14.286%	16	882	-55.250%
2026-02-18	42.0000	42.0000	42.0000	42.0000	-0.474%	2	882	-48.857%
2026-02-13	42.2000	42.2000	42.2000	42.2000	+3.381%	1	883	-49.100%
2026-02-09	39.5100	40.8200	39.5100	40.8200	+16.629%	2	883	-47.379%
2026-02-05	35.0000	35.0000	35.0000	35.0000	-2.507%	1	883	-38.629%
2026-02-04	35.9000	35.9000	35.9000	35.9000	-5.277%	1	883	-40.167%
2026-02-03	38.2500	38.3000	37.5000	37.9000	+11.766%	106	884	-43.325%
2026-02-02	34.0200	34.0200	33.3000	33.9100	-2.417%	3	884	-36.656%
2026-01-30	38.0500	41.0000	34.7500	34.7500	-30.915%	33	883	-38.187%
2026-01-29	51.0000	51.0000	50.3000	50.3000	+0.842%	6	886	-57.296%
2026-01-28	49.8400	49.8800	49.8400	49.8800	+9.099%	4	886	-56.937%
2026-01-27	45.7200	45.7200	45.7200	45.7200	-4.271%	1	885	-53.018%
2026-01-26	50.4500	50.4500	47.7600	47.7600	+3.826%	4	885	-55.025%
2026-01-23	44.4000	46.0000	44.4000	46.0000	+5.747%	3	886	-53.304%
2026-01-22	41.5500	43.5000	41.5500	43.5000	+0.069%	20	887	-50.621%
2026-01-21	43.4700	43.4700	43.4700	43.4700	+4.070%	1	897	-50.587%
2026-01-20	41.0000	41.7700	41.0000	41.7700	+19.343%	3	897	-48.576%
2026-01-16	35.0000	35.0000	35.0000	35.0000	-3.846%	3	895	-38.629%
2026-01-15	36.6200	36.6200	36.4000	36.4000	+0.414%	4	895	-40.989%
2026-01-12	35.8100	36.7000	35.8100	36.2500	+10.518%	79	897	-40.745%
2026-01-09	32.8000	32.8000	32.8000	32.8000	+7.015%	2	912	-34.512%
2026-01-08	30.3500	30.6500	30.3500	30.6500	+3.373%	2	912	-29.918%
2026-01-07	29.6500	29.6500	29.6500	29.6500	-7.919%	2	913	-27.555%
2026-01-06	30.2500	32.2000	30.2500	32.2000	+24.903%	16	913	-33.292%
2026-01-02	27.6000	27.6000	25.5000	25.7800	-7.433%	15	918	-16.680%
2025-12-31	27.8500	27.8500	27.8500	27.8500	-0.536%	5	925	-22.873%
2025-12-30	28.0000	28.0000	28.0000	28.0000	+3.704%	1	925	-23.286%
2025-12-29	27.2700	28.0000	26.4300	27.0000	-12.903%	16	925	-20.444%
2025-12-26	31.0000	31.0000	31.0000	31.0000	+2.310%	10	921	-30.710%
2025-12-24	30.3000	30.3000	30.3000	30.3000	-0.656%	2	921	-29.109%
2025-12-23	30.5000	30.5000	30.5000	30.5000	+9.045%	8	921	-29.574%
2025-12-19	27.9700	27.9700	27.9700	27.9700	+8.833%	1	917	-23.203%
2025-12-16	25.9700	25.9700	25.6100	25.7000	-1.908%	4	917	-16.420%
2025-12-15	25.7700	26.4400	25.7700	26.2000	+1.354%	11	915	-18.015%
2025-12-12	25.8500	25.8500	25.8500	25.8500	-7.414%	1	913	-16.905%
2025-12-11	26.5000	27.9200	26.5000	27.9200	+19.316%	107	913	-23.066%
2025-12-10	23.4000	23.4000	23.4000	23.4000	+3.403%	6	912	-8.205%
2025-12-09	22.6300	22.6300	22.6300	22.6300	-2.035%	1	912	-5.082%
2025-12-05	21.5000	24.4000	21.5000	23.1000	+1.316%	4	911	-7.013%
2025-12-04	22.1000	22.8000	22.1000	22.8000	+3.636%	521	908	-5.789%
2025-12-02	23.0000	23.0000	22.0000	22.0000	-10.569%	5	1,012	-2.364%
2025-12-01	24.6000	24.6000	24.6000	24.6000	+1.990%	1	1,012	-12.683%
2025-11-28	24.1200	24.1200	24.1200	24.1200	+7.583%	1	1,012	-10.945%
2025-11-26	22.4200	22.4200	22.4200	22.4200	+8.677%	26	985	-4.193%
2025-11-25	20.0000	20.6300	20.0000	20.6300	+3.150%	3	985	+4.120%
2025-11-24	19.1800	20.0000	19.1800	20.0000	+19.832%	8	986	+7.400%
2025-11-21	16.6900	16.6900	16.6900	16.6900	-13.658%	1	984	+28.700%
2025-11-20	19.5300	19.5300	19.2500	19.3300	+0.940%	8	984	+11.123%
2025-11-19	19.1500	19.1500	19.1500	19.1500	+1.484%	2	988	+12.167%
2025-11-17	18.8700	18.8700	18.8700	18.8700	-6.352%	1	986	+13.831%
2025-11-14	18.9500	20.1500	18.9500	20.1500	-11.623%	2	986	+6.600%
2025-11-13	22.8000	22.8000	22.8000	22.8000	+5.556%	1	984	-5.789%
2025-11-12	19.0000	21.6000	19.0000	21.6000	+20.000%	4	984	-0.556%
2025-11-10	17.9500	18.0000	17.9500	18.0000	+18.734%	6	983	+19.333%
2025-11-07	15.0000	15.1600	15.0000	15.1600	+9.458%	3	988	+41.689%
2025-11-04	13.6000	13.8800	13.6000	13.8500	-10.587%	7	990	+55.090%
2025-11-03	15.1000	15.4900	15.0500	15.4900	-6.574%	13	1,004	+38.670%
2025-10-31	16.5800	16.5800	16.5800	16.5800	+2.346%	1	1,004	+29.554%
2025-10-30	14.5000	16.2000	14.5000	16.2000	+0.310%	5	1,004	+32.593%
2025-10-29	16.8000	16.8000	16.1500	16.1500	+5.556%	28	1,004	+33.003%
2025-10-28	15.6000	15.6000	14.3500	15.3000	+2.000%	45	1,004	+40.392%
2025-10-27	14.7100	15.0000	14.0000	15.0000	-12.536%	56	1,042	+43.200%
2025-10-24	17.1500	17.1500	17.1500	17.1500	+8.682%	10	1,042	+25.248%
2025-10-22	17.1000	17.1000	15.7800	15.7800	-7.719%	4	1,042	+36.122%
2025-10-21	18.0400	18.0400	16.7500	17.1000	-25.295%	19	1,039	+25.614%
2025-10-20	22.9700	23.0000	22.8900	22.8900	+6.963%	24	1,045	-6.160%
2025-10-17	22.4500	22.4500	20.9100	21.4000	-17.054%	44	1,045	+0.374%
2025-10-16	23.5500	26.5000	23.5500	25.8000	+11.495%	139	1,027	-16.744%
2025-10-15	22.1000	23.5900	22.1000	23.1400	+13.990%	9	1,115	-7.174%
2025-10-14	20.5000	21.5000	20.3000	20.3000	-8.145%	10	1,116	+5.813%
2025-10-13	20.0000	22.1000	20.0000	22.1000	+20.305%	6	1,121	-2.805%
2025-10-10	18.0900	18.7500	17.3000	18.3700	-5.065%	203	1,120	+16.930%
2025-10-09	19.3500	19.3500	19.3500	19.3500	-10.000%	5	1,007	+11.008%
2025-10-08	21.2400	21.5000	19.6500	21.5000	+9.082%	17	1,012	-0.093%
2025-10-07	20.2000	20.2000	19.7000	19.7100	-7.897%	7	1,016	+8.980%
2025-10-06	21.8300	21.8300	21.4000	21.4000	+7.538%	11	1,016	+0.374%
2025-10-02	19.3600	19.9000	18.8000	19.9000	-3.445%	35	1,015	+7.940%
2025-10-01	20.3000	20.9500	20.2000	20.6100	+5.964%	18	1,050	+4.221%
2025-09-30	19.2400	19.4500	19.1900	19.4500	-0.765%	23	1,058	+10.437%
2025-09-29	19.5000	19.6000	19.0500	19.6000	+7.692%	42	1,058	+9.592%
2025-09-26	18.0200	18.2000	18.0200	18.2000	+9.113%	10	1,081	+18.022%
2025-09-25	16.5500	16.8000	16.5500	16.6800	-1.825%	64	1,071	+28.777%
2025-09-24	17.1000	17.1000	16.9900	16.9900	-6.340%	5	1,025	+26.427%
2025-09-23	18.0000	18.3000	18.0000	18.1400	+1.910%	19	1,030	+18.412%
2025-09-22	17.5000	17.8000	17.0000	17.8000	+11.250%	129	1,032	+20.674%
2025-09-19	15.2000	16.0000	15.1200	16.0000	+21.673%	53	979	+34.250%
2025-09-18	13.2200	13.2200	13.1500	13.1500	-4.294%	3	984	+63.346%
2025-09-17	13.7400	13.7400	13.7400	13.7400	-2.206%	1	984	+56.332%
2025-09-16	14.8500	14.8500	13.8000	14.0500	-5.705%	21	984	+52.883%
2025-09-15	14.0500	14.9800	14.0500	14.9000	+3.472%	43	981	+44.161%
2025-09-12	14.5000	14.6100	14.2500	14.4000	+2.128%	59	993	+49.167%
2025-09-11	14.1000	14.1000	14.1000	14.1000	+6.255%	12	963	+52.340%
2025-09-10	12.5000	13.3500	12.5000	13.2700	+7.886%	25	951	+61.869%
2025-09-09	13.2500	13.2500	12.1500	12.3000	-2.070%	206	933	+74.634%
2025-09-08	12.5500	12.7500	12.3000	12.5600	+2.114%	140	1,080	+71.019%
2025-09-05	12.0000	12.3000	12.0000	12.3000	+16.038%	8	1,036	+74.634%
2025-09-04	10.6000	10.6000	10.6000	10.6000	-6.772%	1	1,028	+102.642%
2025-09-03	11.9300	12.4000	11.3700	11.3700	+1.518%	80	1,027	+88.918%
2025-09-02	10.2500	11.3500	10.2500	11.2000	+12.790%	76	999	+91.786%
2025-08-29	9.1000	10.0000	9.1000	9.9300	+12.203%	64	938	+116.314%
2025-08-28	8.7000	9.0700	8.7000	8.8500	-1.117%	106	938	+142.712%
2025-08-27	8.6800	9.0000	8.6800	8.9500	-0.556%	8	837	+140.000%
2025-08-26	9.0000	9.0000	9.0000	9.0000	+6.132%	41	832	+138.667%
2025-08-25	8.5000	8.5000	8.4800	8.4800	+9.419%	5	791	+153.302%
2025-08-21	7.8600	7.8600	7.7500	7.7500	+3.610%	10	794	+177.161%
2025-08-15	7.5200	7.5200	7.4800	7.4800	+1.493%	502	784	+187.166%
2025-08-12	7.3500	7.3700	7.3500	7.3700	-5.148%	7	284	+191.452%
2025-08-08	7.5000	7.9500	7.5000	7.7700	-2.875%	152	279	+176.448%
2025-08-07	7.5100	8.0000	7.4700	8.0000	+11.888%	29	133	+168.500%
2025-08-06	7.1000	7.1500	7.1000	7.1500	+3.623%	26	115	+200.420%
2025-08-05	6.4300	6.9000	6.4300	6.9000	+17.347%	31	100	+211.304%
2025-08-04	5.8800	5.8800	5.8800	5.8800	+23.270%	1	90	+265.306%
2025-07-31	4.7800	4.7800	4.7700	4.7700	-4.600%	8	89	+350.314%
2025-07-15	5.0000	5.0000	5.0000	5.0000	-3.846%	1	93	+329.600%
2025-07-11	5.2000	5.2000	5.2000	5.2000	+6.122%	8	94	+313.077%
2025-07-08	4.9000	4.9000	4.9000	4.9000	-13.121%	2	86	+338.367%
2025-07-02	5.6400	5.6400	5.6400	5.6400	+0.714%	2	84	+280.851%
2025-07-01	5.7000	5.7000	5.6000	5.6000	+8.738%	18	82	+283.571%
2025-06-30	5.1500	5.1500	5.1500	5.1500	+39.189%	20	82	+317.087%
2025-06-24	3.7000	3.7000	3.7000	3.7000	-42.188%	2	62	+480.541%
2025-06-18	6.4000	6.4000	6.4000	6.4000	+11.888%	10	68	+235.625%
2025-06-10	5.7200	5.7200	5.7200	5.7200	-1.379%	1	68	+275.524%
2025-06-09	5.8000	5.8000	5.8000	5.8000	-0.515%	10	68	+270.345%
2025-06-06	5.7000	5.8300	5.7000	5.8300	+4.107%	8	59	+268.439%
2025-05-23	5.6000	5.6000	5.6000	5.6000	+6.667%	84	14	+283.571%
2025-04-17	5.2500	5.2500	5.2500	5.2500	-18.097%	1	14	+309.143%
2025-04-16	6.4100	6.4100	6.4100	6.4100	+21.172%	1	14	+235.101%
2025-04-15	5.2900	5.2900	5.2900	5.2900	-3.818%	1	13	+306.049%
2025-04-11	5.6500	5.6500	5.5000	5.5000	+57.143%	4	13	+290.545%
2025-04-01	3.5600	3.5600	3.4500	3.5000	0.000%	4	11	+513.714%
2025-03-31	3.5000	3.5000	3.5000	3.5000	-2.778%	7	11	+513.714%
2025-03-28	3.6000	3.6000	3.6000	3.6000	+7.463%	6	4	+496.667%
2025-03-25	3.3500	3.3500	3.3500	3.3500	-5.634%	1	2	+541.194%
2025-03-18	3.5500	3.5500	3.5500	3.5500	0.000%	1	1	+505.070%

.dark-mode .DMMY9q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DMMY9q{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20270115C65GDX Jan 15 2027 65.00 Call (GDX270115C00065000)option OPRA

GDX20270115C65
GDX Jan 15 2027 65.00 Call (GDX270115C00065000)
option OPRA