Dark

GDX20270319C95
GDX Mar 19 2027 95.00 Call (GDX270319C00095000)
option OPRA

EOD

Aug 5, 2026

7.65+42.991%(+2.30)158

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	7.5800	7.7000	7.5800	7.6500	+42.991%	158	727	0.000%
2026-08-04	5.2500	5.3500	5.2500	5.3500	+24.419%	4	579	+42.991%
2026-07-29	4.3000	4.3000	4.3000	4.3000	-2.273%	5	577	+77.907%
2026-07-28	4.3800	4.4000	4.3800	4.4000	+21.547%	11	577	+73.864%
2026-07-17	3.6700	3.6700	3.6200	3.6200	-11.057%	15	576	+111.326%
2026-07-16	4.0700	4.0700	4.0700	4.0700	-14.496%	1	577	+87.961%
2026-07-15	4.7600	4.7600	4.7600	4.7600	-11.359%	5	581	+60.714%
2026-07-14	5.2200	5.3700	5.2200	5.3700	+16.739%	20	577	+42.458%
2026-07-13	4.6000	4.6000	4.6000	4.6000	-11.538%	10	577	+66.304%
2026-07-09	5.2200	5.2200	5.0500	5.2000	+8.333%	30	577	+47.115%
2026-07-08	4.8000	4.8000	4.5500	4.8000	-23.567%	16	577	+59.375%
2026-07-06	6.7800	6.7800	6.2800	6.2800	+9.790%	60	573	+21.815%
2026-07-01	5.7200	5.7200	5.7200	5.7200	+5.926%	10	560	+33.741%
2026-06-30	5.3000	5.4000	5.2300	5.4000	-4.085%	20	550	+41.667%
2026-06-29	5.9000	5.9000	5.6300	5.6300	-8.900%	30	534	+35.879%
2026-06-25	6.0700	6.3000	6.0700	6.1800	+10.753%	30	514	+23.786%
2026-06-24	5.6000	5.7600	5.5000	5.5800	-19.828%	12	512	+37.097%
2026-06-23	6.8400	6.9600	6.8400	6.9600	-13.861%	10	503	+9.914%
2026-06-22	8.4300	8.4300	7.7200	8.0800	-4.038%	55	496	-5.322%
2026-06-18	9.0000	9.0000	8.4200	8.4200	-28.279%	15	451	-9.145%
2026-06-17	12.0000	12.0000	11.5900	11.7400	+7.215%	41	451	-34.838%
2026-06-16	10.9500	10.9500	10.9500	10.9500	+5.288%	7	451	-30.137%
2026-06-15	10.9900	11.3500	10.4000	10.4000	+53.166%	30	457	-26.442%
2026-06-11	6.1000	6.7900	6.1000	6.7900	-5.300%	79	427	+12.666%
2026-06-09	7.1700	7.1700	7.1700	7.1700	-14.132%	4	467	+6.695%
2026-06-05	9.0500	9.0500	8.2200	8.3500	-24.503%	22	463	-8.383%
2026-06-03	11.0600	11.0600	11.0600	11.0600	-7.833%	6	467	-30.832%
2026-05-28	11.0700	12.0000	11.0700	12.0000	+6.289%	6	473	-36.250%
2026-05-27	11.6000	11.6000	11.2900	11.2900	-27.489%	9	469	-32.241%
2026-05-14	15.9200	16.0000	15.5700	15.5700	-4.479%	26	477	-50.867%
2026-05-13	16.3900	16.3900	16.3000	16.3000	-8.065%	3	482	-53.067%
2026-05-11	17.7500	17.7500	17.7300	17.7300	+11.439%	7	482	-56.853%
2026-05-08	15.9100	15.9100	15.9100	15.9100	-0.996%	2	477	-51.917%
2026-05-07	15.3500	16.0700	15.3500	16.0700	+7.492%	7	477	-52.396%
2026-05-06	14.1300	14.9500	14.1300	14.9500	+33.961%	31	484	-48.829%
2026-05-05	11.1600	11.1600	11.1600	11.1600	-2.277%	6	454	-31.452%
2026-05-04	11.1000	11.4200	11.1000	11.4200	+1.331%	13	457	-33.012%
2026-04-29	11.2700	11.2700	11.2700	11.2700	-23.333%	2	447	-32.121%
2026-04-27	15.2800	15.2800	14.3000	14.7000	-5.769%	18	447	-47.959%
2026-04-24	15.4300	15.6000	15.4300	15.6000	+7.586%	59	431	-50.962%
2026-04-23	14.9000	15.1200	14.4000	14.5000	-9.938%	11	440	-47.241%
2026-04-22	16.2500	16.2600	16.1000	16.1000	0.000%	15	436	-52.484%
2026-04-21	18.1000	18.1000	15.7500	16.1000	-14.589%	88	405	-52.484%
2026-04-20	18.7000	18.8500	18.2400	18.8500	-7.598%	121	405	-59.416%
2026-04-17	20.4000	20.4000	20.4000	20.4000	+11.781%	1	424	-62.500%
2026-04-16	18.7500	18.7500	18.0500	18.2500	-0.869%	12	423	-58.082%
2026-04-15	19.5700	19.6700	18.4100	18.4100	-3.713%	4	418	-58.446%
2026-04-10	20.4000	20.4000	19.1200	19.1200	-0.365%	7	420	-59.990%
2026-04-09	19.4500	19.4500	19.1900	19.1900	+1.000%	17	425	-60.135%
2026-04-08	21.0600	21.0600	18.6000	19.0000	+14.046%	19	434	-59.737%
2026-04-07	17.4100	17.4100	16.6600	16.6600	-5.071%	5	443	-54.082%
2026-04-06	18.0700	18.0700	17.3000	17.5500	-4.098%	21	443	-56.410%
2026-04-02	16.9200	18.8500	16.9200	18.3000	-1.982%	19	419	-58.197%
2026-04-01	17.5000	19.5500	17.5000	18.6700	+17.053%	92	419	-59.025%
2026-03-31	15.1000	16.2000	15.1000	15.9500	+24.415%	54	339	-52.038%
2026-03-27	12.7000	12.8200	12.7000	12.8200	+11.478%	7	287	-40.328%
2026-03-26	11.6500	11.6500	11.5000	11.5000	-11.742%	8	283	-33.478%
2026-03-25	13.7000	13.8700	12.9200	13.0300	+12.231%	156	277	-41.289%
2026-03-24	11.0100	11.7500	11.0100	11.6100	+2.562%	10	126	-34.109%
2026-03-23	11.3200	11.3200	11.3200	11.3200	+16.222%	2	120	-32.420%
2026-03-20	9.9700	9.9700	9.7400	9.7400	-4.510%	7	118	-21.458%
2026-03-19	10.1500	10.2000	10.1500	10.2000	-24.723%	5	122	-25.000%
2026-03-18	14.0000	14.0000	13.5500	13.5500	-19.297%	3	119	-43.542%
2026-03-17	16.7900	16.7900	16.7900	16.7900	+2.253%	2	116	-54.437%
2026-03-16	18.0000	18.0000	16.4200	16.4200	-3.184%	10	118	-53.410%
2026-03-13	18.4300	18.4300	16.9600	16.9600	-20.896%	39	110	-54.894%
2026-03-11	21.9300	21.9300	21.4400	21.4400	-9.037%	11	76	-64.319%
2026-03-10	23.5700	23.5700	23.5700	23.5700	+12.667%	20	65	-67.543%
2026-03-09	19.9500	20.9200	19.9000	20.9200	-4.431%	5	85	-63.432%
2026-03-06	21.7000	21.8900	21.5000	21.8900	+3.109%	12	90	-65.053%
2026-03-05	21.0000	21.3500	20.8200	21.2300	-16.252%	18	80	-63.966%
2026-03-04	26.0000	26.0000	25.3500	25.3500	+3.469%	4	68	-69.822%
2026-03-03	25.2100	25.2100	23.8000	24.5000	-25.982%	7	66	-68.776%
2026-03-02	33.1000	33.1000	33.1000	33.1000	+4.088%	1	63	-76.888%
2026-02-27	31.8000	31.8000	31.8000	31.8000	+32.500%	5	63	-75.943%
2026-02-20	24.0000	24.0000	24.0000	24.0000	+6.667%	1	63	-68.125%
2026-02-19	22.5000	22.5000	22.5000	22.5000	-2.344%	1	63	-66.000%
2026-02-18	23.0400	23.0400	23.0400	23.0400	+10.769%	2	63	-66.797%
2026-02-17	20.8000	20.8000	20.8000	20.8000	-5.882%	1	63	-63.221%
2026-02-12	23.7000	23.7000	22.1000	22.1000	-6.554%	3	62	-65.385%
2026-02-10	23.0000	23.6500	23.0000	23.6500	+3.728%	6	61	-67.653%
2026-02-09	22.0000	23.0000	21.9800	22.8000	+16.624%	7	55	-66.447%
2026-02-06	19.5500	19.5500	19.5500	19.5500	+10.265%	2	52	-60.870%
2026-02-05	18.2500	18.2500	17.7300	17.7300	-1.390%	2	52	-56.853%
2026-02-02	19.9500	19.9500	17.9800	17.9800	-12.078%	2	50	-57.453%
2026-01-30	22.0000	22.0900	19.8200	20.4500	-19.961%	48	50	-62.592%
2026-01-27	25.5500	25.5500	25.5500	25.5500	-9.685%	1	52	-70.059%
2026-01-26	29.0200	29.0200	28.2900	28.2900	+13.752%	2	53	-72.959%
2026-01-21	24.8700	24.8700	24.8700	24.8700	+8.083%	1	54	-69.240%
2026-01-20	23.0100	23.0100	23.0100	23.0100	+17.099%	4	53	-66.754%
2026-01-16	19.5200	19.6500	19.5200	19.6500	-1.848%	2	55	-61.069%
2026-01-14	20.0200	20.0200	20.0200	20.0200	-0.546%	1	55	-61.788%
2026-01-13	19.9200	20.1300	19.8000	20.1300	+1.769%	5	54	-61.997%
2026-01-12	19.7800	19.7800	19.7800	19.7800	+19.517%	4	50	-61.325%
2026-01-06	16.6300	16.6300	16.5500	16.5500	+11.448%	2	46	-53.776%
2025-12-24	14.8500	14.8500	14.8500	14.8500	+1.227%	1	46	-48.485%
2025-12-23	14.6700	14.6700	14.6700	14.6700	+18.689%	9	46	-47.853%
2025-12-15	12.3600	12.3600	12.3600	12.3600	-1.120%	1	46	-38.107%
2025-12-12	14.0000	14.0000	12.5000	12.5000	-4.580%	8	45	-38.800%
2025-12-11	13.0000	13.3500	13.0000	13.1000	+32.323%	6	45	-41.603%
2025-12-09	9.9000	9.9000	9.9000	9.9000	-2.941%	15	41	-22.727%
2025-12-08	10.2000	10.2000	10.2000	10.2000	-1.923%	10	52	-25.000%
2025-11-26	10.4000	10.4000	10.4000	10.4000	+16.854%	5	37	-26.442%
2025-11-24	8.9000	8.9000	8.9000	8.9000	+31.852%	1	37	-14.045%
2025-10-27	7.0000	7.0000	6.7500	6.7500	-15.625%	10	26	+13.333%
2025-10-22	7.5000	8.0000	7.5000	8.0000	0.000%	10	26	-4.375%
2025-10-21	7.9500	8.5000	7.9500	8.0000	0.000%	16	16	-4.375%

.dark-mode .Xgmt53{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xgmt53{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20270319C95GDX Mar 19 2027 95.00 Call (GDX270319C00095000)option OPRA

GDX20270319C95
GDX Mar 19 2027 95.00 Call (GDX270319C00095000)
option OPRA