Dark

GDX20270115C95
GDX Jan 15 2027 95.00 Call (GDX270115C00095000)
option OPRA

EOD

Aug 5, 2026

6.05+57.552%(+2.21)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.0500	6.2000	5.0500	6.0500	+57.552%	105	3,143	0.000%
2026-08-04	3.7500	3.9200	3.6400	3.8400	+20.376%	46	3,119	+57.552%
2026-08-03	3.1000	3.2200	3.1000	3.1900	-7.536%	5	3,102	+89.655%
2026-07-30	3.2500	3.4500	3.2500	3.4500	+13.115%	302	3,099	+75.362%
2026-07-29	2.8000	3.3000	2.7500	3.0500	0.000%	28	2,834	+98.361%
2026-07-28	3.1800	3.1800	3.0300	3.0500	-12.857%	8	2,816	+98.361%
2026-07-27	3.5000	3.5000	3.5000	3.5000	+2.941%	1	2,820	+72.857%
2026-07-24	3.7000	3.7000	3.4000	3.4000	-19.048%	5	2,820	+77.941%
2026-07-22	4.2000	4.2000	4.1200	4.2000	+67.331%	42	2,819	+44.048%
2026-07-20	2.7300	2.7300	2.5100	2.5100	-5.283%	14	2,817	+141.036%
2026-07-17	2.4600	2.7300	2.4600	2.6500	-2.930%	21	2,814	+128.302%
2026-07-16	2.9000	2.9000	2.7300	2.7300	-13.333%	7	2,813	+121.612%
2026-07-15	3.3000	3.3000	3.1000	3.1500	-8.430%	34	2,826	+92.063%
2026-07-14	3.9500	3.9500	3.4400	3.4400	+3.927%	3	2,826	+75.872%
2026-07-13	3.3100	3.3100	3.3100	3.3100	-11.733%	1	2,828	+82.779%
2026-07-10	3.7800	3.8400	3.7500	3.7500	-8.537%	96	2,829	+61.333%
2026-07-09	4.1000	4.1000	4.1000	4.1000	+15.493%	5	2,801	+47.561%
2026-07-08	3.4200	3.5500	3.3000	3.5500	-10.127%	21	2,801	+70.423%
2026-07-07	4.2000	4.2000	3.9500	3.9500	-20.363%	7	2,798	+53.165%
2026-07-06	4.7100	4.9600	4.7100	4.9600	+16.706%	7	2,792	+21.976%
2026-07-01	4.3500	4.3500	4.2500	4.2500	+3.659%	6	2,788	+42.353%
2026-06-30	4.3800	4.3800	3.8000	4.1000	-4.206%	54	2,793	+47.561%
2026-06-29	4.4600	4.4600	4.2800	4.2800	-13.710%	6	2,793	+41.355%
2026-06-26	4.8800	4.9600	4.8800	4.9600	+4.421%	27	2,793	+21.976%
2026-06-25	4.6000	4.7500	4.6000	4.7500	+15.854%	22	2,778	+27.368%
2026-06-24	4.3900	4.4700	4.0000	4.1000	-22.642%	148	2,770	+47.561%
2026-06-23	5.3000	5.3000	5.3000	5.3000	-18.083%	11	2,786	+14.151%
2026-06-22	6.5400	6.5400	6.3500	6.4700	-4.853%	13	2,779	-6.491%
2026-06-18	8.8900	8.8900	6.8000	6.8000	-24.022%	7	2,769	-11.029%
2026-06-17	10.5300	10.6500	8.9500	8.9500	-4.787%	10	2,769	-32.402%
2026-06-16	9.2500	9.4000	9.0500	9.4000	+14.634%	4	2,769	-35.638%
2026-06-15	9.3000	9.3000	8.2000	8.2000	+20.059%	11	2,769	-26.220%
2026-06-12	6.4700	6.8500	6.4700	6.8300	+15.763%	23	2,766	-11.420%
2026-06-11	4.8000	6.0500	4.8000	5.9000	+21.649%	55	2,757	+2.542%
2026-06-10	5.1900	5.3500	4.7900	4.8500	-19.032%	256	2,831	+24.742%
2026-06-09	5.7000	5.9900	5.5000	5.9900	-9.925%	22	2,904	+1.002%
2026-06-08	6.8000	6.8000	6.6500	6.6500	-4.179%	6	2,905	-9.023%
2026-06-05	8.2500	8.2500	6.9000	6.9400	-29.615%	146	2,903	-12.824%
2026-06-04	9.8600	9.8600	9.8600	9.8600	+4.894%	1	2,957	-38.641%
2026-06-03	9.7700	9.7700	9.4000	9.4000	-12.150%	261	3,047	-35.638%
2026-06-02	10.9000	10.9000	9.9000	10.7000	+8.629%	32	3,042	-43.458%
2026-06-01	10.4800	10.4800	9.8500	9.8500	-13.748%	31	3,012	-38.579%
2026-05-29	10.5400	11.7000	10.3000	11.4200	+9.808%	16	2,991	-47.023%
2026-05-28	9.2500	11.0200	8.6000	10.4000	+8.333%	74	2,989	-41.827%
2026-05-27	10.6800	10.6800	9.6000	9.6000	-10.280%	215	2,923	-36.979%
2026-05-26	10.5000	10.7000	10.5000	10.7000	+10.423%	2	2,924	-43.458%
2026-05-22	9.3500	10.0500	9.3000	9.6900	-6.647%	21	2,925	-37.564%
2026-05-21	9.2000	10.3800	9.2000	10.3800	+0.290%	87	2,899	-41.715%
2026-05-20	9.4700	10.4500	9.4700	10.3500	+12.500%	11	2,899	-41.546%
2026-05-19	9.2500	9.7100	9.1000	9.2000	-15.596%	46	2,857	-34.239%
2026-05-18	11.8100	11.8100	10.7900	10.9000	-3.540%	44	2,857	-44.495%
2026-05-15	11.6500	12.6000	10.7500	11.3000	-21.528%	120	2,857	-46.460%
2026-05-14	15.0000	15.0000	14.0000	14.4000	-9.434%	324	2,847	-57.986%
2026-05-13	14.8000	15.9500	14.7700	15.9000	-0.935%	41	2,621	-61.950%
2026-05-12	15.0000	16.0500	14.1700	16.0500	+1.262%	69	2,621	-62.305%
2026-05-11	16.7500	16.7500	15.8500	15.8500	+10.530%	30	2,621	-61.830%
2026-05-08	14.0000	14.6600	14.0000	14.3400	+5.908%	24	2,622	-57.810%
2026-05-07	14.5000	15.2500	13.5400	13.5400	+5.781%	130	2,618	-55.318%
2026-05-06	12.2500	13.0500	12.2500	12.8000	+30.612%	83	2,617	-52.734%
2026-05-05	10.3700	10.3700	9.6700	9.8000	+5.376%	54	2,613	-38.265%
2026-05-04	9.7800	10.0900	9.3000	9.3000	-8.555%	13	2,613	-34.946%
2026-05-01	10.7500	10.8000	10.1700	10.1700	-6.697%	60	2,617	-40.511%
2026-04-30	10.5300	10.9000	10.3600	10.9000	+10.548%	12	2,617	-44.495%
2026-04-29	9.6900	10.0200	9.6900	9.8600	-7.850%	18	2,616	-38.641%
2026-04-28	11.4600	11.4800	10.6500	10.7000	-18.321%	92	2,619	-43.458%
2026-04-27	13.6000	13.6000	12.7900	13.1000	-7.420%	149	2,620	-53.817%
2026-04-24	13.6000	14.1900	13.4000	14.1500	+10.117%	43	2,625	-57.244%
2026-04-23	13.6000	13.6000	12.2500	12.8500	-10.140%	130	2,622	-52.918%
2026-04-22	14.1000	15.3000	14.1000	14.3000	+8.745%	19	2,570	-57.692%
2026-04-21	16.1000	16.2600	13.1500	13.1500	-22.556%	91	2,585	-53.992%
2026-04-20	17.3200	17.3200	16.6000	16.9800	-6.446%	75	2,572	-64.370%
2026-04-17	17.9600	18.9900	16.8900	18.1500	+10.671%	241	2,561	-66.667%
2026-04-16	17.2600	17.4700	16.3000	16.4000	-1.796%	360	2,455	-63.110%
2026-04-15	17.5400	18.3600	16.6000	16.7000	-9.436%	54	2,468	-63.772%
2026-04-14	19.0700	19.3000	18.1700	18.4400	+5.977%	29	2,469	-67.191%
2026-04-13	17.9000	17.9000	17.1500	17.4000	-3.064%	263	2,473	-65.230%
2026-04-10	18.0000	18.4000	17.4500	17.9500	+1.241%	46	2,409	-66.295%
2026-04-09	17.7800	18.0000	17.4500	17.7300	+1.372%	50	2,409	-65.877%
2026-04-08	18.4700	18.4700	17.1500	17.4900	+12.839%	41	2,399	-65.409%
2026-04-07	15.0000	15.5000	15.0000	15.5000	-2.516%	13	2,422	-60.968%
2026-04-06	16.4900	16.4900	15.3800	15.9000	-4.790%	12	2,422	-61.950%
2026-04-02	14.1200	16.7800	14.1200	16.7000	-4.735%	26	2,425	-63.772%
2026-04-01	16.2700	18.2000	15.1500	17.5300	+23.190%	145	2,425	-65.488%
2026-03-31	14.2300	14.2300	14.2300	14.2300	+17.896%	4	2,332	-57.484%
2026-03-30	11.8000	12.2500	11.8000	12.0700	+5.970%	6	2,328	-49.876%
2026-03-27	10.0000	11.6000	10.0000	11.3900	+14.819%	17	2,328	-46.883%
2026-03-26	10.6000	10.6000	9.9200	9.9200	-13.514%	10	2,337	-39.012%
2026-03-25	11.3300	11.6000	10.9000	11.4700	+14.700%	13	2,440	-47.254%
2026-03-24	9.2800	10.7100	9.2200	10.0000	+1.010%	12	2,440	-39.500%
2026-03-23	9.5700	10.5500	9.1500	9.9000	+14.983%	190	2,439	-38.889%
2026-03-20	9.8600	9.8600	7.9000	8.6100	-10.777%	242	2,399	-29.733%
2026-03-19	10.0500	10.0500	8.2900	9.6500	-24.903%	305	2,399	-37.306%
2026-03-18	12.4300	12.9500	12.4300	12.8500	-13.468%	15	2,319	-52.918%
2026-03-17	16.4000	16.4000	14.5000	14.8500	-3.883%	10	2,315	-59.259%
2026-03-16	16.3700	16.6300	14.6600	15.4500	+2.318%	168	2,316	-60.841%
2026-03-13	18.0500	18.0500	15.1000	15.1000	-23.038%	114	2,215	-59.934%
2026-03-12	20.3700	20.3700	19.0000	19.6200	-1.998%	12	2,209	-69.164%
2026-03-11	20.6100	20.6100	20.0200	20.0200	-9.000%	3	2,209	-69.780%
2026-03-10	22.7500	22.7500	22.0000	22.0000	+14.943%	17	2,207	-72.500%
2026-03-09	17.5500	19.1400	17.5500	19.1400	-6.634%	4	2,191	-68.391%
2026-03-06	19.1500	21.0000	19.1500	20.5000	+4.432%	10	2,191	-70.488%
2026-03-05	22.0000	22.0000	19.6300	19.6300	-17.347%	14	2,191	-69.180%
2026-03-04	24.8000	24.8000	23.4500	23.7500	+1.539%	6	2,191	-74.526%
2026-03-03	22.4700	23.7500	22.4700	23.3900	-19.206%	24	2,192	-74.134%
2026-03-02	30.8800	30.8800	28.9500	28.9500	-7.419%	222	2,187	-79.102%
2026-02-27	30.5700	31.3700	30.5700	31.2700	+15.815%	58	2,187	-80.652%
2026-02-26	27.0000	27.0000	27.0000	27.0000	-6.412%	1	2,212	-77.593%
2026-02-25	28.2400	28.8500	28.2400	28.8500	-0.517%	31	2,212	-79.029%
2026-02-24	26.6000	29.0000	26.5000	29.0000	+5.455%	22	2,212	-79.138%
2026-02-23	26.2000	27.5000	26.0000	27.5000	+16.377%	30	2,212	-78.000%
2026-02-20	22.5500	23.6300	22.5500	23.6300	+8.794%	6	2,212	-74.397%
2026-02-19	22.3000	22.3000	21.7200	21.7200	+0.463%	4	2,217	-72.145%
2026-02-18	21.0100	21.6200	21.0100	21.6200	+10.025%	3	2,217	-72.017%
2026-02-17	18.5700	19.6500	18.5700	19.6500	-10.560%	3	2,218	-69.211%
2026-02-13	20.5700	22.0000	20.2300	21.9700	+7.961%	18	2,219	-72.462%
2026-02-12	21.4000	21.4000	20.3500	20.3500	-8.744%	6	2,219	-70.270%
2026-02-11	22.8100	22.8100	22.3000	22.3000	+1.364%	2	2,227	-72.870%
2026-02-10	21.6000	22.0000	21.6000	22.0000	+4.019%	2	2,227	-72.500%
2026-02-09	21.1300	21.1500	20.9800	21.1500	+12.800%	3	2,227	-71.395%
2026-02-06	17.3200	18.7500	17.3200	18.7500	+17.188%	3	2,227	-67.733%
2026-02-05	18.0000	18.0000	16.0000	16.0000	-19.880%	155	2,228	-62.188%
2026-02-04	20.4800	21.0000	18.0000	19.9700	+4.555%	30	2,226	-69.705%
2026-02-03	20.0000	20.4500	18.4600	19.1000	+15.758%	17	2,234	-68.325%
2026-02-02	17.8800	19.5000	16.1500	16.5000	-9.341%	202	2,234	-63.333%
2026-01-30	20.6200	22.0000	17.4100	18.2000	-30.534%	96	2,242	-66.758%
2026-01-29	28.6200	28.6200	26.2000	26.2000	-8.231%	20	2,226	-76.908%
2026-01-28	28.7500	29.1000	27.3000	28.5500	+5.741%	34	2,234	-78.809%
2026-01-27	26.6500	27.0000	24.4400	27.0000	+2.273%	228	2,234	-77.593%
2026-01-26	28.0100	29.7000	25.9000	26.4000	+4.265%	199	2,345	-77.083%
2026-01-23	24.3500	25.9500	24.2000	25.3200	+3.770%	904	2,371	-76.106%
2026-01-22	22.6000	24.4000	22.6000	24.4000	+9.910%	30	2,710	-75.205%
2026-01-21	23.7000	23.7000	21.5000	22.2000	-1.333%	11	2,704	-72.748%
2026-01-20	20.8000	22.5000	20.7300	22.5000	+22.283%	80	2,709	-73.111%
2026-01-16	18.5000	18.7500	17.3400	18.4000	-2.023%	223	2,691	-67.120%
2026-01-15	18.9000	19.1000	18.4500	18.7800	-1.158%	42	2,691	-67.785%
2026-01-14	18.9500	19.0000	18.0000	19.0000	+0.956%	301	2,675	-68.158%
2026-01-13	18.5000	19.5000	17.6500	18.8200	+1.730%	362	2,559	-67.853%
2026-01-12	17.7900	18.9000	17.7900	18.5000	+14.907%	1,021	2,222	-67.297%
2026-01-09	16.0300	16.2500	15.8500	16.1000	+7.048%	23	1,353	-62.422%
2026-01-08	13.9000	15.0400	12.6000	15.0400	+8.986%	16	1,340	-59.774%
2026-01-07	14.2800	14.2800	13.8000	13.8000	-12.658%	3	1,328	-56.159%
2026-01-06	14.6900	15.8000	14.6900	15.8000	+38.596%	203	1,326	-61.709%
2026-01-02	11.5800	11.5800	11.0000	11.4000	-14.221%	29	1,250	-46.930%
2025-12-30	13.2900	13.2900	13.2900	13.2900	+6.747%	2	1,243	-54.477%
2025-12-29	12.3100	12.5000	11.5500	12.4500	-18.361%	31	1,241	-51.406%
2025-12-26	15.0000	15.7500	15.0000	15.2500	+8.541%	111	1,236	-60.328%
2025-12-24	14.0500	14.0500	14.0500	14.0500	-4.746%	100	1,235	-56.940%
2025-12-23	14.7500	14.7500	14.7500	14.7500	+1.375%	1	1,235	-58.983%
2025-12-22	14.3800	14.5500	14.0000	14.5500	+15.202%	53	1,234	-58.419%
2025-12-19	12.7900	12.7900	12.6300	12.6300	+8.786%	6	1,235	-52.098%
2025-12-17	11.6100	11.6100	11.6100	11.6100	-2.437%	3	1,234	-47.890%
2025-12-15	12.0000	12.0000	11.9000	11.9000	-2.058%	21	1,234	-49.160%
2025-12-12	12.9200	12.9200	11.9500	12.1500	-1.220%	661	1,233	-50.206%
2025-12-11	12.3000	12.3000	12.3000	12.3000	+28.527%	3	634	-50.813%
2025-12-09	9.5900	9.8700	9.5500	9.5700	+3.459%	351	634	-36.782%
2025-12-08	9.2500	9.2500	9.2500	9.2500	+5.714%	1	715	-34.595%
2025-12-04	8.7500	8.7500	8.7500	8.7500	-15.622%	5	715	-30.857%
2025-12-03	10.3700	10.3700	10.3700	10.3700	+4.747%	8	715	-41.659%
2025-12-02	10.1400	10.1400	9.8000	9.9000	-6.867%	126	715	-38.889%
2025-12-01	10.5000	10.6300	10.5000	10.6300	+1.722%	5	645	-43.086%
2025-11-28	10.1400	10.6000	10.1200	10.4500	+5.449%	151	648	-42.105%
2025-11-26	8.6900	9.9100	8.6900	9.9100	+23.566%	214	302	-38.951%
2025-11-24	8.0200	8.0200	8.0200	8.0200	+14.571%	6	302	-24.564%
2025-11-21	7.0000	7.0000	7.0000	7.0000	+3.858%	25	303	-13.571%
2025-11-20	6.7400	6.7400	6.7400	6.7400	-9.287%	10	278	-10.237%
2025-11-18	6.8300	7.4300	6.8300	7.4300	-20.957%	51	268	-18.573%
2025-11-12	9.4000	9.4000	9.4000	9.4000	+88.000%	55	221	-35.638%
2025-11-06	5.0000	5.0000	5.0000	5.0000	-2.913%	20	177	+21.000%
2025-11-05	5.1600	5.1600	5.1500	5.1500	+10.753%	2	187	+17.476%
2025-11-04	4.6500	4.6500	4.6500	4.6500	-19.828%	50	186	+30.108%
2025-10-28	6.0300	6.0300	5.8000	5.8000	+12.621%	7	186	+4.310%
2025-10-27	5.3200	5.5800	4.9000	5.1500	-25.362%	5	182	+17.476%
2025-10-22	6.3000	6.9000	6.3000	6.9000	-0.719%	105	182	-12.319%
2025-10-21	7.8900	7.8900	6.7500	6.9500	-26.842%	14	106	-12.950%
2025-10-20	10.2000	10.2000	9.5000	9.5000	-3.553%	9	102	-36.316%
2025-10-17	10.0000	10.0000	8.9500	9.8500	-18.121%	38	111	-38.579%
2025-10-16	10.7200	12.0300	10.7000	12.0300	+18.173%	16	136	-49.709%
2025-10-15	10.1800	10.1800	10.1800	10.1800	+3.984%	3	137	-40.570%
2025-10-14	8.7600	9.7900	8.7100	9.7900	+14.503%	12	136	-38.202%
2025-10-13	8.5500	8.5500	8.5500	8.5500	+17.445%	2	146	-29.240%
2025-10-09	8.3500	8.3500	7.2800	7.2800	-19.558%	13	146	-16.896%
2025-10-08	9.0500	9.0500	9.0500	9.0500	+11.043%	2	152	-33.149%
2025-10-03	8.1500	8.1500	8.1500	8.1500	+8.667%	1	150	-25.767%
2025-10-02	7.5000	7.5000	7.5000	7.5000	-12.485%	8	150	-19.333%
2025-10-01	8.4000	8.5700	8.4000	8.5700	+8.756%	20	158	-29.405%
2025-09-30	7.8800	7.8800	7.8800	7.8800	+2.205%	5	143	-23.223%
2025-09-29	7.7100	7.7400	7.7100	7.7100	+9.829%	28	143	-21.530%
2025-09-26	7.0200	7.0200	7.0200	7.0200	+13.226%	5	130	-13.818%
2025-09-25	6.2000	6.2000	6.2000	6.2000	0.000%	10	127	-2.419%
2025-09-24	6.2000	6.2000	6.2000	6.2000	-11.047%	3	117	-2.419%
2025-09-22	6.3000	7.0500	6.2700	6.9700	+17.936%	40	114	-13.199%
2025-09-19	6.5000	6.5000	5.9100	5.9100	+31.333%	6	80	+2.369%
2025-09-18	4.5000	4.5000	4.5000	4.5000	-7.598%	15	74	+34.444%
2025-09-16	4.9500	4.9500	4.8700	4.8700	-9.480%	10	74	+24.230%
2025-09-15	5.1500	5.4200	5.1500	5.3800	+5.697%	19	64	+12.454%
2025-09-12	5.0900	5.0900	5.0900	5.0900	+3.455%	2	53	+18.861%
2025-09-11	4.9200	4.9200	4.9200	4.9200	+7.659%	1	51	+22.967%
2025-09-10	4.4800	4.5700	4.4800	4.5700	+8.810%	4	52	+32.385%
2025-09-09	4.2000	4.2000	4.2000	4.2000	+3.194%	3	48	+44.048%
2025-09-08	4.0700	4.0700	4.0700	4.0700	+66.803%	25	45	+48.649%
2025-08-25	2.4400	2.4400	2.4400	2.4400	+28.421%	1	20	+147.951%
2025-08-19	1.9000	1.9000	1.9000	1.9000	-12.037%	12	20	+218.421%
2025-08-06	2.1600	2.1600	2.1600	2.1600	+58.824%	2	8	+180.093%
2025-07-17	1.3600	1.3600	1.3600	1.3600	-7.483%	2	10	+344.853%
2025-07-09	1.4700	1.4700	1.4700	1.4700	-23.438%	1	8	+311.565%
2025-06-16	1.9200	1.9200	1.9200	1.9200	-9.005%	2	7	+215.104%
2025-06-10	2.1100	2.1100	2.1100	2.1100	+15.301%	1	5	+186.730%
2025-06-09	1.8300	1.8300	1.8300	1.8300	-18.667%	2	5	+230.601%
2025-06-02	1.4600	2.2500	1.4600	2.2500	+60.714%	3	6	+168.889%
2025-05-30	1.4000	1.4000	1.4000	1.4000	-30.000%	2	3	+332.143%
2025-04-22	2.0000	2.0000	2.0000	2.0000	-13.793%	1	2	+202.500%
2025-04-16	2.3200	2.3200	2.3200	2.3200	0.000%	1	1	+160.776%

.dark-mode .f64Nyd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f64Nyd{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20270115C95GDX Jan 15 2027 95.00 Call (GDX270115C00095000)option OPRA

GDX20270115C95
GDX Jan 15 2027 95.00 Call (GDX270115C00095000)
option OPRA