Dark

GDX20270319C100
GDX Mar 19 2027 100.00 Call (GDX270319C00100000)
option OPRA

EOD

Aug 5, 2026

6.40+45.455%(+2.00)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.6500	6.5500	5.6200	6.4000	+45.455%	25	3,492	0.000%
2026-08-04	4.3500	4.4000	4.1600	4.4000	+17.647%	2,543	3,500	+45.455%
2026-08-03	3.6500	3.7400	3.6500	3.7400	+6.250%	2	1,000	+71.123%
2026-07-31	3.4500	3.5200	3.4500	3.5200	-8.333%	2	998	+81.818%
2026-07-30	3.6200	3.8400	3.6200	3.8400	-5.185%	7	998	+66.667%
2026-07-29	3.2300	4.0500	3.2300	4.0500	+12.500%	6	993	+58.025%
2026-07-28	3.5000	3.6200	3.5000	3.6000	-6.494%	11	993	+77.778%
2026-07-27	3.9700	4.1000	3.8500	3.8500	-3.750%	38	983	+66.234%
2026-07-24	4.0500	4.1500	3.9300	4.0000	+3.896%	62	978	+60.000%
2026-07-23	3.9800	4.0000	3.8500	3.8500	-18.947%	10	944	+66.234%
2026-07-22	4.7500	4.7500	4.7500	4.7500	+35.714%	11	934	+34.737%
2026-07-21	3.4000	3.5400	3.1500	3.5000	+1.449%	12	923	+82.857%
2026-07-17	3.3500	3.4500	3.3500	3.4500	+11.290%	8	914	+85.507%
2026-07-16	3.2700	3.2700	3.1000	3.1000	-16.216%	54	906	+106.452%
2026-07-15	3.7000	3.7000	3.7000	3.7000	-1.333%	1	852	+72.973%
2026-07-13	3.8200	3.8300	3.7500	3.7500	-11.765%	12	853	+70.667%
2026-07-10	4.2500	4.2500	4.2500	4.2500	-4.494%	1	850	+50.588%
2026-07-09	4.4000	4.4500	4.3000	4.4500	+17.105%	5	849	+43.820%
2026-07-08	3.8000	3.8000	3.8000	3.8000	-14.607%	1	849	+68.421%
2026-07-07	4.6800	4.9600	4.4500	4.4500	-19.820%	15	849	+43.820%
2026-07-06	5.8000	5.8000	5.5000	5.5500	+4.717%	27	836	+15.315%
2026-07-02	5.4600	5.8000	5.3000	5.3000	+6.000%	9	831	+20.755%
2026-07-01	5.0000	5.0000	5.0000	5.0000	+8.696%	1	831	+28.000%
2026-06-30	4.5000	4.6000	4.2000	4.6000	-1.075%	58	832	+39.130%
2026-06-29	4.6500	4.6500	4.6500	4.6500	-17.845%	1	819	+37.634%
2026-06-26	5.5000	5.9000	5.5000	5.6600	+10.980%	27	818	+13.074%
2026-06-25	5.1000	5.1000	5.1000	5.1000	+12.088%	1	808	+25.490%
2026-06-24	4.7300	5.0100	4.3000	4.5500	-18.750%	42	807	+40.659%
2026-06-23	5.9500	5.9800	5.6000	5.6000	-24.324%	75	800	+14.286%
2026-06-18	7.5000	7.5000	7.4000	7.4000	-26.074%	2	748	-13.514%
2026-06-17	9.6000	10.0500	9.6000	10.0100	+12.346%	79	748	-36.064%
2026-06-16	8.9100	8.9100	8.9100	8.9100	+4.577%	2	748	-28.171%
2026-06-15	7.5500	9.8500	7.5500	8.5200	+18.994%	10	750	-24.883%
2026-06-12	6.4000	7.1600	6.4000	7.1600	+32.593%	30	742	-10.615%
2026-06-11	5.3000	5.4000	5.0000	5.4000	-3.571%	15	722	+18.519%
2026-06-10	5.7600	5.7600	5.3500	5.6000	-10.400%	26	728	+14.286%
2026-06-09	6.9500	6.9500	5.6000	6.2500	-11.972%	39	728	+2.400%
2026-06-08	6.7900	7.1000	6.7900	7.1000	-8.387%	8	705	-9.859%
2026-06-05	9.4000	9.4000	7.1000	7.7500	-26.887%	3	704	-17.419%
2026-06-02	10.6000	10.6000	10.6000	10.6000	+0.189%	2	703	-39.623%
2026-06-01	10.8000	10.8000	10.5800	10.5800	-11.686%	2	703	-39.509%
2026-05-29	10.9800	11.9800	10.9800	11.9800	+11.132%	32	701	-46.578%
2026-05-28	8.7000	10.7800	8.7000	10.7800	+8.669%	21	723	-40.631%
2026-05-27	10.2500	10.2500	9.9000	9.9200	+0.711%	17	704	-35.484%
2026-05-22	9.9400	9.9400	9.8500	9.8500	-3.431%	5	688	-35.025%
2026-05-21	10.2000	10.2000	10.2000	10.2000	-1.449%	14	672	-37.255%
2026-05-20	9.9500	10.3500	9.9500	10.3500	+12.500%	2	672	-38.164%
2026-05-19	10.0000	10.0000	9.2000	9.2000	-15.519%	11	693	-30.435%
2026-05-18	11.7500	11.7500	10.8900	10.8900	-0.183%	16	693	-41.230%
2026-05-15	10.7500	11.6300	10.7500	10.9100	-27.987%	75	693	-41.338%
2026-05-13	14.5000	15.1500	14.5000	15.1500	-3.503%	9	654	-57.756%
2026-05-12	15.1000	15.7000	15.1000	15.7000	+10.563%	3	650	-59.236%
2026-05-08	14.0000	14.2000	14.0000	14.2000	+7.170%	3	650	-54.930%
2026-05-07	13.2500	13.2500	13.2500	13.2500	+1.533%	1	649	-51.698%
2026-05-06	13.0500	13.0500	13.0500	13.0500	+34.536%	3	649	-50.958%
2026-05-05	10.0000	10.1900	9.7000	9.7000	+0.518%	17	647	-34.021%
2026-05-04	9.6500	9.6500	9.6500	9.6500	-3.500%	4	634	-33.679%
2026-05-01	10.0000	10.0000	10.0000	10.0000	-4.306%	3	630	-36.000%
2026-04-30	10.6000	10.6000	10.4000	10.4500	+5.449%	7	630	-38.756%
2026-04-29	10.0800	10.0800	9.9100	9.9100	-6.948%	3	624	-35.419%
2026-04-28	11.2400	11.2400	10.6500	10.6500	-15.943%	2	624	-39.906%
2026-04-27	12.6700	12.6700	12.6700	12.6700	-4.160%	1	625	-49.487%
2026-04-23	13.2200	13.2200	13.2200	13.2200	-4.133%	1	626	-51.589%
2026-04-22	13.8000	13.8000	13.7900	13.7900	-3.566%	16	626	-53.590%
2026-04-21	16.1000	16.1000	14.3000	14.3000	-11.180%	5	639	-55.245%
2026-04-20	16.7300	16.7300	16.1000	16.1000	-12.022%	3	639	-60.248%
2026-04-17	17.7600	18.3000	17.7600	18.3000	+2.809%	20	638	-65.027%
2026-04-14	17.8000	17.8000	17.8000	17.8000	+1.079%	2	643	-64.045%
2026-04-10	17.7000	17.7000	17.6100	17.6100	+2.384%	5	643	-63.657%
2026-04-09	17.1000	17.4000	17.1000	17.2000	-4.444%	32	638	-62.791%
2026-04-08	18.0000	18.0000	18.0000	18.0000	+16.129%	9	625	-64.444%
2026-04-07	15.5000	15.5000	15.5000	15.5000	-3.125%	4	625	-58.710%
2026-04-06	16.0000	16.0000	16.0000	16.0000	-5.882%	1	621	-60.000%
2026-04-01	17.0000	17.0000	17.0000	17.0000	+23.188%	1	620	-62.353%
2026-03-31	13.3500	13.8000	13.3000	13.8000	+28.015%	12	620	-53.623%
2026-03-30	11.9800	12.2100	10.7800	10.7800	-3.750%	25	608	-40.631%
2026-03-27	10.7500	11.2000	10.4000	11.2000	+16.062%	6	603	-42.857%
2026-03-26	9.9000	9.9000	9.6500	9.6500	-13.685%	26	603	-33.679%
2026-03-25	11.8900	11.8900	11.1800	11.1800	+10.148%	57	602	-42.755%
2026-03-24	9.6000	10.4500	9.6000	10.1500	+5.619%	16	608	-36.946%
2026-03-23	9.7500	9.7500	9.5000	9.6100	+16.485%	16	595	-33.403%
2026-03-20	8.7500	9.1200	8.1000	8.2500	-13.793%	38	581	-22.424%
2026-03-19	8.7600	9.5700	8.7600	9.5700	-22.510%	172	558	-33.124%
2026-03-18	12.3500	12.3500	12.3500	12.3500	-14.886%	1	391	-48.178%
2026-03-17	14.3700	14.5200	14.3700	14.5100	-3.267%	3	392	-55.892%
2026-03-16	15.0800	15.0800	14.5000	15.0000	-4.276%	13	393	-57.333%
2026-03-13	16.6500	16.6500	15.5000	15.6700	-16.203%	8	404	-59.158%
2026-03-12	19.5700	19.5700	18.7000	18.7000	-2.604%	6	397	-65.775%
2026-03-11	19.3000	19.3000	19.0000	19.2000	-10.698%	19	400	-66.667%
2026-03-10	21.0000	22.4000	21.0000	21.5000	+4.878%	25	394	-70.233%
2026-03-09	18.5200	20.5000	18.5200	20.5000	+2.500%	4	380	-68.780%
2026-03-06	19.0000	20.5000	19.0000	20.0000	+1.317%	104	379	-68.000%
2026-03-05	20.0000	20.0000	19.7400	19.7400	-12.578%	3	280	-67.579%
2026-03-04	24.2700	24.2700	22.5800	22.5800	-1.138%	2	279	-71.656%
2026-03-03	21.5000	22.8400	21.5000	22.8400	-16.490%	3	278	-71.979%
2026-03-02	27.3500	27.3500	27.3500	27.3500	+3.403%	1	277	-76.600%
2026-02-26	26.4500	26.4500	26.4500	26.4500	+1.888%	3	277	-75.803%
2026-02-24	24.4700	25.9600	24.4700	25.9600	+2.487%	3	277	-75.347%
2026-02-23	25.3200	26.0000	25.1000	25.3300	+11.096%	17	275	-74.734%
2026-02-20	22.2000	22.8000	22.0000	22.8000	+7.547%	33	263	-71.930%
2026-02-19	21.2000	21.2000	21.2000	21.2000	+6.266%	9	258	-69.811%
2026-02-18	19.7800	20.8000	19.7800	19.9500	+8.897%	24	249	-67.920%
2026-02-17	18.3200	18.3200	18.3200	18.3200	-11.711%	2	231	-65.066%
2026-02-13	20.7500	20.7500	20.7500	20.7500	-1.190%	1	229	-69.157%
2026-02-12	21.0000	21.0000	21.0000	21.0000	-8.696%	15	229	-69.524%
2026-02-11	23.0000	23.0000	23.0000	23.0000	+9.524%	70	229	-72.174%
2026-02-10	21.0000	21.0000	21.0000	21.0000	+5.000%	1	214	-69.524%
2026-02-09	20.0000	20.0000	20.0000	20.0000	+19.048%	1	214	-68.000%
2026-02-05	16.8000	16.8000	16.8000	16.8000	-9.189%	1	215	-61.905%
2026-02-03	19.8200	19.8200	18.0400	18.5000	+12.121%	3	215	-65.405%
2026-02-02	18.0000	18.0000	16.5000	16.5000	-11.290%	11	213	-61.212%
2026-01-30	19.5500	19.5500	18.6000	18.6000	-27.059%	4	202	-65.591%
2026-01-29	28.0000	28.0000	25.1500	25.5000	-5.556%	8	202	-74.902%
2026-01-28	27.2000	27.2000	27.0000	27.0000	+6.509%	7	202	-76.296%
2026-01-27	22.9900	25.3500	22.9900	25.3500	-6.111%	3	202	-74.753%
2026-01-26	27.0000	27.0000	27.0000	27.0000	+32.029%	1	203	-76.296%
2026-01-22	20.4500	20.4500	20.4500	20.4500	-5.324%	4	203	-68.704%
2026-01-21	21.1000	21.6000	20.5500	21.6000	+2.515%	15	203	-70.370%
2026-01-20	20.4700	21.6000	20.0000	21.0700	+17.056%	14	192	-69.625%
2026-01-16	18.0000	18.0000	18.0000	18.0000	+0.559%	1	202	-64.444%
2026-01-15	17.2000	17.9000	17.2000	17.9000	-2.186%	111	202	-64.246%
2026-01-14	18.3000	18.3000	18.3000	18.3000	+2.235%	3	125	-65.027%
2026-01-13	17.9000	17.9000	17.9000	17.9000	+4.070%	10	125	-64.246%
2026-01-12	17.2000	17.2000	17.2000	17.2000	+24.367%	4	115	-62.791%
2026-01-08	13.8300	13.8300	13.8300	13.8300	-3.624%	5	115	-53.724%
2026-01-07	14.4600	14.4600	14.3500	14.3500	+19.683%	6	110	-55.401%
2026-01-02	12.4000	12.4000	11.9900	11.9900	-5.591%	4	104	-46.622%
2025-12-31	12.7000	12.7000	12.7000	12.7000	-8.633%	3	97	-49.606%
2025-12-29	13.9000	13.9000	13.9000	13.9000	-2.250%	3	97	-53.957%
2025-12-26	14.2200	14.2200	14.2200	14.2200	+19.496%	4	94	-54.993%
2025-12-18	11.8000	11.9000	11.8000	11.9000	+9.174%	20	90	-46.218%
2025-12-12	12.6000	12.6000	10.9000	10.9000	+17.838%	2	75	-41.284%
2025-12-10	9.2500	9.2500	9.2500	9.2500	+2.778%	1	75	-30.811%
2025-12-05	9.0000	9.0000	9.0000	9.0000	-5.759%	1	74	-28.889%
2025-12-03	9.5500	9.5500	9.5500	9.5500	+9.770%	1	74	-32.984%
2025-11-26	8.7000	8.7000	8.7000	8.7000	+16.000%	5	78	-26.437%
2025-11-17	7.5000	7.5000	7.5000	7.5000	+66.667%	10	78	-14.667%
2025-11-04	4.5000	4.5000	4.5000	4.5000	-60.767%	1	68	+42.222%
2025-10-16	11.7500	11.7500	11.4300	11.4700	+16.447%	18	68	-44.202%
2025-10-15	9.5000	9.8500	9.4000	9.8500	+23.125%	119	99	-35.025%
2025-10-14	8.0000	8.0000	8.0000	8.0000	-1.235%	100	100	-20.000%
2025-10-01	8.1000	8.1000	8.1000	8.1000	0.000%	1	1	-20.988%

.dark-mode .gTvy0v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gTvy0v{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20270319C100GDX Mar 19 2027 100.00 Call (GDX270319C00100000)option OPRA

GDX20270319C100
GDX Mar 19 2027 100.00 Call (GDX270319C00100000)
option OPRA