Dark

GDX20270319C85
GDX Mar 19 2027 85.00 Call (GDX270319C00085000)
option OPRA

EOD

Aug 5, 2026

11.35+45.513%(+3.55)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	10.5000	11.3500	10.5000	11.3500	+45.513%	28	1,349	0.000%
2026-08-04	7.9800	7.9800	7.8000	7.8000	+9.091%	3	1,332	+45.513%
2026-07-30	7.4000	7.4000	7.1500	7.1500	+10.853%	3	1,332	+58.741%
2026-07-29	6.4500	6.4500	6.4500	6.4500	-5.147%	1	1,333	+75.969%
2026-07-28	6.7500	6.8000	6.7100	6.8000	-7.483%	24	1,352	+66.912%
2026-07-27	7.6000	7.6500	7.3000	7.3500	-0.271%	24	1,349	+54.422%
2026-07-24	7.3800	7.4100	7.3700	7.3700	+2.361%	36	1,342	+54.003%
2026-07-23	7.2000	7.2000	7.2000	7.2000	-14.286%	2	1,310	+57.639%
2026-07-22	8.3500	8.4000	8.3500	8.4000	+27.273%	4	1,312	+35.119%
2026-07-21	6.4600	6.7600	6.4600	6.6000	+12.821%	19	1,309	+71.970%
2026-07-20	5.8000	5.8500	5.8000	5.8500	+0.862%	3	1,298	+94.017%
2026-07-17	5.5000	5.9500	5.5000	5.8000	+0.520%	9	1,295	+95.690%
2026-07-16	5.9500	6.1500	5.7500	5.7700	-11.503%	30	1,293	+96.707%
2026-07-15	6.5200	6.5200	6.5200	6.5200	-0.458%	2	1,285	+74.080%
2026-07-13	6.8700	6.9500	6.5500	6.5500	-12.667%	61	1,283	+73.282%
2026-07-10	7.7300	7.7500	7.5000	7.5000	-4.459%	14	1,229	+51.333%
2026-07-09	7.8500	7.8500	7.8500	7.8500	+9.790%	2	1,225	+44.586%
2026-07-08	6.9200	7.1500	6.6000	7.1500	-11.728%	75	1,223	+58.741%
2026-07-07	9.1500	9.1500	8.1000	8.1000	-12.903%	11	1,190	+40.123%
2026-07-06	11.5000	11.5000	9.3000	9.3000	+9.541%	37	1,179	+22.043%
2026-07-01	8.4900	8.4900	8.4900	8.4900	+7.741%	1	1,144	+33.687%
2026-06-30	7.9000	7.9000	7.8800	7.8800	-3.902%	10	1,146	+44.036%
2026-06-29	8.0400	8.2000	8.0400	8.2000	-14.316%	6	1,151	+38.415%
2026-06-26	9.5700	9.5700	9.5700	9.5700	+19.625%	4	1,150	+18.600%
2026-06-24	8.1000	8.1000	8.0000	8.0000	-15.344%	10	1,150	+41.875%
2026-06-23	9.4500	9.4500	9.4500	9.4500	-20.788%	5	1,150	+20.106%
2026-06-18	14.4000	14.4000	11.9300	11.9300	-26.585%	37	1,148	-4.862%
2026-06-17	16.2500	16.2500	16.2500	16.2500	+7.973%	1	1,148	-30.154%
2026-06-16	15.0500	15.0500	15.0500	15.0500	+3.793%	2	1,148	-24.585%
2026-06-15	14.7000	14.7000	14.4100	14.5000	+36.406%	11	1,146	-21.724%
2026-06-12	10.6300	10.6300	10.6300	10.6300	+10.499%	25	1,141	+6.773%
2026-06-11	9.6200	9.6200	9.6200	9.6200	+13.176%	1	1,128	+17.983%
2026-06-10	9.3500	9.3500	8.5000	8.5000	-9.671%	39	1,128	+33.529%
2026-06-09	10.4000	10.4000	9.4100	9.4100	-17.601%	8	1,097	+20.616%
2026-06-08	11.4200	11.4200	11.4200	11.4200	+1.964%	1	1,096	-0.613%
2026-06-05	13.0400	13.0500	11.2000	11.2000	-25.482%	9	1,096	+1.339%
2026-06-03	15.1000	15.1000	15.0300	15.0300	-5.886%	2	1,089	-24.484%
2026-06-01	16.6500	16.6500	15.9500	15.9700	-11.524%	13	1,087	-28.929%
2026-05-29	15.8000	18.0500	15.5000	18.0500	+12.042%	29	1,089	-37.119%
2026-05-28	15.1700	16.1100	15.1700	16.1100	+5.294%	16	1,079	-29.547%
2026-05-27	15.5500	15.7000	15.3000	15.3000	-5.556%	11	1,069	-25.817%
2026-05-26	16.2000	16.2000	16.2000	16.2000	+10.959%	1	1,068	-29.938%
2026-05-22	14.6000	14.6000	14.6000	14.6000	+2.313%	1	1,068	-22.260%
2026-05-19	15.0000	15.0000	14.2700	14.2700	-15.562%	40	1,067	-20.463%
2026-05-15	16.9000	16.9000	16.9000	16.9000	-18.672%	3	1,030	-32.840%
2026-05-14	20.9000	20.9000	20.7800	20.7800	-6.607%	6	1,027	-45.380%
2026-05-13	22.2500	22.2500	22.2500	22.2500	+2.299%	1	1,026	-48.989%
2026-05-12	21.7500	21.7500	21.7500	21.7500	-5.435%	2	1,026	-47.816%
2026-05-11	23.0000	23.0000	23.0000	23.0000	+12.469%	1	1,026	-50.652%
2026-05-08	20.4500	20.4500	20.4500	20.4500	+37.248%	2	1,026	-44.499%
2026-05-05	15.4700	15.4700	14.9000	14.9000	-8.025%	739	1,024	-23.826%
2026-04-30	16.2000	16.2000	16.2000	16.2000	+8.000%	1	590	-29.938%
2026-04-29	15.3000	15.3000	15.0000	15.0000	-26.290%	2	590	-24.333%
2026-04-24	20.3500	20.3500	20.3500	20.3500	+11.813%	3	589	-44.226%
2026-04-23	19.8000	19.8000	18.2000	18.2000	-29.045%	23	586	-37.637%
2026-04-17	25.6500	25.6500	25.6500	25.6500	+0.865%	1	586	-55.750%
2026-04-10	25.4300	25.4300	25.4300	25.4300	+22.260%	1	587	-55.368%
2026-04-07	20.8000	20.8000	20.8000	20.8000	-5.455%	3	586	-45.433%
2026-04-02	22.0000	22.0000	22.0000	22.0000	+14.405%	1	587	-48.409%
2026-03-31	18.7000	19.3000	18.7000	19.2300	+13.585%	260	587	-40.978%
2026-03-27	16.9300	16.9300	16.9300	16.9300	+16.118%	1	329	-32.959%
2026-03-26	15.6000	15.6000	14.5800	14.5800	-8.875%	2	328	-22.154%
2026-03-25	16.0000	16.0000	16.0000	16.0000	+6.525%	2	327	-29.063%
2026-03-23	15.8000	15.8000	15.0200	15.0200	+17.344%	104	327	-24.434%
2026-03-20	14.5000	14.6500	12.8000	12.8000	-4.833%	6	224	-11.328%
2026-03-19	13.5000	13.5000	13.4500	13.4500	-26.301%	2	219	-15.613%
2026-03-18	18.2500	18.2500	18.2500	18.2500	-14.279%	3	218	-37.808%
2026-03-17	21.7900	21.7900	21.2900	21.2900	+1.284%	10	218	-46.689%
2026-03-16	21.0100	21.0200	21.0100	21.0200	-3.843%	3	213	-46.004%
2026-03-13	21.8600	21.8600	21.8600	21.8600	-8.688%	1	210	-48.079%
2026-03-09	23.9400	23.9400	23.9400	23.9400	-12.945%	1	209	-52.590%
2026-03-06	27.5000	27.5000	27.5000	27.5000	+4.048%	1	208	-58.727%
2026-03-05	26.4300	26.4300	26.4300	26.4300	-10.407%	1	208	-57.056%
2026-03-03	29.5000	29.5000	29.5000	29.5000	-21.017%	5	207	-61.525%
2026-02-27	37.3500	37.3500	37.3500	37.3500	+6.867%	1	202	-69.612%
2026-02-23	34.9500	34.9500	34.9500	34.9500	+34.165%	1	202	-67.525%
2026-02-17	26.0500	26.0500	26.0500	26.0500	-8.436%	1	201	-56.430%
2026-02-13	28.4500	28.4500	28.4500	28.4500	-2.901%	1	200	-60.105%
2026-02-10	29.3000	29.3000	29.3000	29.3000	+32.579%	3	200	-61.263%
2026-02-02	21.3000	22.1000	21.3000	22.1000	-32.416%	3	197	-48.643%
2026-01-29	32.7000	32.7000	32.7000	32.7000	-7.887%	4	196	-65.291%
2026-01-28	35.2600	35.5000	35.2600	35.5000	+8.729%	2	196	-68.028%
2026-01-27	32.6500	32.6500	32.6500	32.6500	-6.714%	2	194	-65.237%
2026-01-26	35.0000	35.0000	35.0000	35.0000	+11.111%	1	192	-67.571%
2026-01-22	31.5000	31.5000	31.5000	31.5000	+4.651%	4	192	-63.968%
2026-01-21	30.1000	30.1000	30.1000	30.1000	+5.245%	1	188	-62.292%
2026-01-20	28.6000	28.6000	28.6000	28.6000	+17.599%	1	189	-60.315%
2026-01-16	23.5000	24.3200	23.5000	24.3200	-3.108%	6	188	-53.331%
2026-01-15	25.1400	25.1400	25.1000	25.1000	+14.091%	4	188	-54.781%
2026-01-09	22.0000	22.0000	22.0000	22.0000	+9.726%	1	184	-48.409%
2026-01-08	20.0500	20.0500	20.0500	20.0500	-1.232%	44	183	-43.392%
2026-01-07	20.3000	20.3000	20.3000	20.3000	+10.266%	2	183	-44.089%
2026-01-05	18.5400	18.5400	18.4100	18.4100	+4.662%	45	180	-38.349%
2025-12-31	17.6900	17.6900	17.5900	17.5900	-6.337%	3	180	-35.475%
2025-12-24	18.7800	18.7800	18.7800	18.7800	-4.427%	2	180	-39.563%
2025-12-23	19.5500	19.6500	19.5500	19.6500	-1.355%	44	180	-42.239%
2025-12-22	19.9200	19.9200	19.9200	19.9200	+14.813%	1	136	-43.022%
2025-12-19	17.3500	17.3500	17.3500	17.3500	+6.311%	1	136	-34.582%
2025-12-18	16.2500	16.3200	16.2500	16.3200	-4.000%	27	136	-30.453%
2025-12-12	17.8500	17.8500	17.0000	17.0000	+39.344%	48	111	-33.235%
2025-11-12	12.2000	12.2000	12.2000	12.2000	+11.927%	1	63	-6.967%
2025-11-10	10.9000	10.9000	10.9000	10.9000	+25.287%	2	63	+4.128%
2025-11-06	8.7000	8.7000	8.7000	8.7000	+9.572%	1	61	+30.460%
2025-10-27	7.4000	7.9400	7.4000	7.9400	-25.094%	61	73	+42.947%
2025-10-21	10.6000	10.6000	10.6000	10.6000	-25.614%	2	73	+7.075%
2025-10-15	13.7300	14.9500	13.7300	14.2500	+14.000%	24	71	-20.351%
2025-10-14	12.1800	12.5000	12.1800	12.5000	+2.124%	7	52	-9.200%
2025-10-13	12.2400	12.2400	12.2400	12.2400	+7.368%	6	52	-7.271%
2025-10-09	11.4000	11.4000	11.4000	11.4000	-5.316%	2	52	-0.439%
2025-10-07	12.0400	12.0400	12.0400	12.0400	+4.062%	42	52	-5.731%
2025-10-03	11.5700	11.5700	11.5700	11.5700	-5.551%	8	10	-1.901%
2025-10-01	12.4000	12.4000	12.2500	12.2500	0.000%	6	6	-7.347%

.dark-mode .JJ0BDn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JJ0BDn{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20270319C85GDX Mar 19 2027 85.00 Call (GDX270319C00085000)option OPRA

GDX20270319C85
GDX Mar 19 2027 85.00 Call (GDX270319C00085000)
option OPRA