Dark

GDX20270319C80
GDX Mar 19 2027 80.00 Call (GDX270319C00080000)
option OPRA

EOD

Aug 5, 2026

13.45+33.168%(+3.35)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	12.6000	13.8500	12.5500	13.4500	+33.168%	22	2,749	0.000%
2026-08-04	10.3000	10.3000	10.0300	10.1000	+14.773%	13	2,763	+33.168%
2026-08-03	8.8000	8.8000	8.8000	8.8000	+7.317%	6	2,760	+52.841%
2026-07-31	7.6000	8.5000	7.6000	8.2000	-11.828%	623	2,758	+64.024%
2026-07-30	8.9000	9.3000	8.5000	9.3000	+8.772%	37	2,339	+44.624%
2026-07-29	7.9500	8.5500	7.5500	8.5500	+0.588%	68	2,305	+57.310%
2026-07-28	8.4500	8.5000	8.4500	8.5000	-4.494%	11	2,252	+58.235%
2026-07-27	8.7000	8.9000	8.7000	8.9000	-7.292%	16	2,252	+51.124%
2026-07-24	9.0000	9.6000	9.0000	9.6000	+9.091%	45	2,260	+40.104%
2026-07-23	9.3000	9.3000	8.7000	8.8000	-8.333%	14	2,239	+52.841%
2026-07-22	10.1000	10.5900	9.6000	9.6000	+9.714%	78	2,238	+40.104%
2026-07-21	8.4700	8.7500	8.4300	8.7500	+23.066%	9	2,223	+53.714%
2026-07-20	7.1100	7.1100	7.1100	7.1100	-0.420%	1	2,222	+89.170%
2026-07-17	7.0000	7.6500	6.6000	7.1400	-4.161%	283	2,221	+88.375%
2026-07-16	7.4500	7.4500	7.1500	7.4500	-15.341%	59	2,056	+80.537%
2026-07-15	8.8200	8.8200	8.8000	8.8000	-8.808%	3	1,999	+52.841%
2026-07-14	9.6500	9.6500	9.6500	9.6500	-0.515%	1	2,000	+39.378%
2026-07-09	9.0000	9.7000	9.0000	9.7000	+10.857%	2	2,001	+38.660%
2026-07-08	8.4500	8.7500	8.4500	8.7500	-9.794%	7	2,002	+53.714%
2026-07-07	11.0000	11.0000	9.7000	9.7000	-11.818%	8	2,007	+38.660%
2026-07-06	10.9500	11.2500	10.9500	11.0000	0.000%	9	2,001	+22.273%
2026-07-02	11.6600	11.7000	11.0000	11.0000	+5.769%	10	1,982	+22.273%
2026-07-01	10.0000	10.4000	10.0000	10.4000	+7.772%	2	1,982	+29.327%
2026-06-30	9.6500	9.6500	9.6500	9.6500	-2.525%	1	1,982	+39.378%
2026-06-29	9.8700	10.0000	9.7500	9.9000	-11.211%	42	1,981	+35.859%
2026-06-26	11.1500	11.1500	11.1500	11.1500	+4.793%	3	1,967	+20.628%
2026-06-25	10.5400	10.6400	10.5400	10.6400	+11.297%	3	1,970	+26.410%
2026-06-24	9.8000	9.8000	9.5000	9.5600	-43.930%	6	1,968	+40.690%
2026-06-17	17.0500	17.0500	17.0500	17.0500	-2.571%	12	1,970	-21.114%
2026-06-16	17.4100	17.5000	17.4100	17.5000	+2.579%	2	1,970	-23.143%
2026-06-15	17.3500	17.3500	17.0600	17.0600	+22.294%	3	1,970	-21.161%
2026-06-12	12.3700	13.9500	12.3400	13.9500	+17.227%	15	1,973	-3.584%
2026-06-11	11.9000	11.9000	11.9000	11.9000	+19.598%	1	1,971	+13.025%
2026-06-10	11.4500	11.6000	9.9500	9.9500	-7.442%	44	1,971	+35.176%
2026-06-09	12.9200	12.9500	10.7500	10.7500	-18.437%	569	1,951	+25.116%
2026-06-08	12.8500	13.5000	12.8500	13.1800	+2.969%	28	1,387	+2.049%
2026-06-05	15.4500	17.0000	12.8000	12.8000	-25.581%	14	1,375	+5.078%
2026-06-03	17.2000	17.2000	17.2000	17.2000	-8.898%	1	1,363	-21.802%
2026-06-01	18.8800	18.8800	18.8800	18.8800	+2.220%	5	1,362	-28.761%
2026-05-29	18.4700	18.4700	18.4700	18.4700	-1.388%	6	1,367	-27.179%
2026-05-28	18.4000	19.1000	18.4000	18.7300	+7.090%	19	1,374	-28.190%
2026-05-27	17.4900	17.4900	17.4900	17.4900	-9.845%	1	1,371	-23.099%
2026-05-26	19.4000	19.4000	19.4000	19.4000	+17.150%	5	1,370	-30.670%
2026-05-19	17.7000	17.7000	16.2500	16.5600	-16.992%	30	1,365	-18.780%
2026-05-15	19.5000	19.9500	19.5000	19.9500	-19.912%	3	1,342	-32.581%
2026-05-13	24.9100	24.9100	24.9100	24.9100	+1.673%	1	1,341	-46.006%
2026-05-12	24.5000	24.5000	24.5000	24.5000	-2.000%	5	1,347	-45.102%
2026-05-11	28.4500	28.4500	25.0000	25.0000	+25.000%	2	1,347	-46.200%
2026-05-06	20.0000	20.0000	20.0000	20.0000	+11.421%	3	1,347	-32.750%
2026-05-04	17.9900	17.9900	17.9500	17.9500	-18.594%	3	1,347	-25.070%
2026-04-27	21.7000	22.0500	21.7000	22.0500	-11.800%	54	1,344	-39.002%
2026-04-21	25.4400	25.4400	25.0000	25.0000	-12.311%	4	1,343	-46.200%
2026-04-17	29.2700	29.2700	28.5100	28.5100	-1.520%	3	1,343	-52.824%
2026-04-14	28.7000	28.9500	28.7000	28.9500	+8.794%	2	1,342	-53.541%
2026-04-13	26.6100	26.6100	26.6100	26.6100	-5.032%	1	1,344	-49.455%
2026-04-10	26.5000	28.0300	26.5000	28.0200	+5.816%	3	1,355	-51.999%
2026-04-08	26.4800	26.4800	26.4800	26.4800	+8.882%	2	1,354	-49.207%
2026-04-07	24.3500	24.3500	24.3200	24.3200	-11.144%	2	1,356	-44.696%
2026-04-01	26.0000	27.3700	26.0000	27.3700	+41.301%	3	1,355	-50.859%
2026-03-30	20.2400	20.2400	19.3500	19.3700	+16.687%	22	1,356	-30.563%
2026-03-26	16.6000	16.6000	16.6000	16.6000	+3.750%	2	1,336	-18.976%
2026-03-24	16.0000	16.0000	16.0000	16.0000	-5.493%	20	1,334	-15.938%
2026-03-23	17.0000	17.1000	16.9300	16.9300	+11.971%	5	1,334	-20.555%
2026-03-20	16.0000	16.0000	14.8500	15.1200	-3.387%	23	1,331	-11.045%
2026-03-19	15.8000	16.0700	14.7200	15.6500	-19.744%	15	1,319	-14.058%
2026-03-18	20.5800	20.5800	19.5000	19.5000	-20.245%	21	1,308	-31.026%
2026-03-16	25.5000	25.5200	24.4500	24.4500	+3.602%	3	1,309	-44.990%
2026-03-13	27.6200	27.6300	23.6000	23.6000	-19.591%	27	1,308	-43.008%
2026-03-12	29.3500	29.3500	29.3500	29.3500	-5.016%	1	1,317	-54.174%
2026-03-11	30.9000	30.9000	30.9000	30.9000	+5.102%	1	1,317	-56.472%
2026-03-09	26.8800	29.4000	26.8800	29.4000	-3.289%	41	1,316	-54.252%
2026-03-05	31.3000	31.3000	30.4000	30.4000	-14.366%	9	1,275	-55.757%
2026-03-03	33.8500	35.5000	32.5000	35.5000	-11.692%	827	1,266	-62.113%
2026-03-02	42.1000	42.1000	40.2000	40.2000	-4.739%	7	1,239	-66.542%
2026-02-27	41.9500	42.2000	41.6400	42.2000	+5.500%	25	1,232	-68.128%
2026-02-26	38.7500	40.0000	38.7500	40.0000	-0.695%	14	1,208	-66.375%
2026-02-25	40.0000	40.2800	40.0000	40.2800	+7.413%	2	1,204	-66.609%
2026-02-24	37.5000	37.5000	37.5000	37.5000	-0.027%	5	1,204	-64.133%
2026-02-23	35.0000	37.5100	35.0000	37.5100	+12.643%	9	1,199	-64.143%
2026-02-20	32.8900	33.3000	32.8900	33.3000	+5.547%	7	1,208	-59.610%
2026-02-19	31.2500	31.5500	31.2500	31.5500	+17.724%	4	1,201	-57.369%
2026-02-17	26.8000	26.8000	26.8000	26.8000	-15.723%	3	1,205	-49.813%
2026-02-13	32.0500	32.0500	31.7000	31.8000	+10.035%	4	1,204	-57.704%
2026-02-12	28.9000	28.9000	28.9000	28.9000	-15.000%	1	1,204	-53.460%
2026-02-11	34.1500	34.1500	32.4000	34.0000	+4.294%	63	1,203	-60.441%
2026-02-09	32.6000	32.6000	32.6000	32.6000	+17.690%	10	1,150	-58.742%
2026-02-06	27.7000	27.7000	27.7000	27.7000	+10.800%	10	1,140	-51.444%
2026-02-05	25.5000	25.5000	25.0000	25.0000	-8.692%	15	1,130	-46.200%
2026-02-04	27.3800	27.3800	27.3800	27.3800	+9.520%	2	1,115	-50.877%
2026-02-02	25.8500	25.8500	24.7500	25.0000	+3.734%	5	1,113	-46.200%
2026-01-30	31.5000	31.8000	24.1000	24.1000	-38.941%	19	1,114	-44.191%
2026-01-28	39.4700	39.4700	39.4700	39.4700	+10.746%	1	1,100	-65.923%
2026-01-27	33.5000	35.6400	33.5000	35.6400	-9.772%	3	1,099	-62.262%
2026-01-26	38.7000	39.5000	38.7000	39.5000	+11.268%	4	1,096	-65.949%
2026-01-23	35.5000	35.5000	35.5000	35.5000	+15.485%	7	1,092	-62.113%
2026-01-21	33.4500	33.4500	30.7400	30.7400	-1.411%	11	1,085	-56.246%
2026-01-20	31.1800	31.1800	31.1800	31.1800	+14.971%	1	1,074	-56.863%
2026-01-15	27.1200	27.1200	27.1200	27.1200	-1.382%	1	1,075	-50.406%
2026-01-12	27.5000	27.5000	27.5000	27.5000	+24.830%	1	1,075	-51.091%
2026-01-08	22.0500	22.0500	22.0300	22.0300	-2.608%	4	1,076	-38.947%
2026-01-07	22.6200	22.6200	22.6200	22.6200	-5.750%	2	1,077	-40.539%
2026-01-06	24.0000	24.0000	24.0000	24.0000	+11.628%	20	1,075	-43.958%
2026-01-05	21.5000	21.5000	21.5000	21.5000	+16.216%	1	1,055	-37.442%
2026-01-02	19.0000	19.0000	18.5000	18.5000	-11.905%	30	1,054	-27.297%
2025-12-30	21.0000	21.0000	21.0000	21.0000	+10.526%	1	1,024	-35.952%
2025-12-29	19.0000	19.0000	19.0000	19.0000	-14.299%	2	1,023	-29.211%
2025-12-22	22.0800	22.2000	22.0800	22.1700	+19.194%	6	1,023	-39.332%
2025-12-15	19.9500	19.9500	18.6000	18.6000	+21.569%	2	1,022	-27.688%
2025-12-09	15.3000	15.3000	15.3000	15.3000	-1.290%	1	1,023	-12.092%
2025-12-08	15.5000	15.5000	15.5000	15.5000	-3.727%	2	1,023	-13.226%
2025-12-05	16.1000	16.1000	16.1000	16.1000	+2.222%	1	1,023	-16.460%
2025-12-04	15.7500	15.7500	15.7500	15.7500	+8.621%	500	1,023	-14.603%
2025-11-25	14.5000	14.5000	14.5000	14.5000	+31.818%	4	537	-7.241%
2025-11-14	11.0000	11.0000	11.0000	11.0000	-21.429%	20	537	+22.273%
2025-11-13	14.0000	14.0000	14.0000	14.0000	+39.860%	2	537	-3.929%
2025-11-07	10.0100	10.0100	10.0100	10.0100	-0.891%	500	535	+34.366%
2025-11-06	10.1000	10.1000	10.1000	10.1000	+6.316%	1	35	+33.168%
2025-11-05	9.5000	9.5000	9.5000	9.5000	-12.037%	1	34	+41.579%
2025-10-31	10.8000	10.8000	10.8000	10.8000	+2.857%	20	34	+24.537%
2025-10-29	10.5000	10.5000	10.5000	10.5000	+17.318%	1	14	+28.095%
2025-10-27	10.0000	10.0000	8.0000	8.9500	-46.853%	12	15	+50.279%
2025-10-16	16.8400	16.8400	16.8400	16.8400	+13.020%	1	15	-20.131%
2025-10-13	14.9000	14.9000	14.9000	14.9000	+21.633%	2	15	-9.732%
2025-10-10	12.1000	12.2500	12.1000	12.2500	-1.606%	3	13	+9.796%
2025-10-09	12.7000	12.7000	12.4500	12.4500	0.000%	12	12	+8.032%

.dark-mode .Yy5CG2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yy5CG2{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20270319C80GDX Mar 19 2027 80.00 Call (GDX270319C00080000)option OPRA

GDX20270319C80
GDX Mar 19 2027 80.00 Call (GDX270319C00080000)
option OPRA