Dark

GDX20270617C100
GDX Jun 17 2027 100.00 Call (GDX270617C00100000)
option OPRA

EOD

Aug 5, 2026

8.50+39.344%(+2.40)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	7.1000	8.8200	7.1000	8.5000	+39.344%	9	1,628	0.000%
2026-08-04	6.4000	6.4000	6.1000	6.1000	+35.556%	29	1,631	+39.344%
2026-08-03	4.5000	4.5000	4.5000	4.5000	-7.216%	1	1,656	+88.889%
2026-07-31	5.0000	5.3500	4.8500	4.8500	-14.912%	4	1,657	+75.258%
2026-07-30	5.7000	5.7000	5.7000	5.7000	-3.390%	2	1,657	+49.123%
2026-07-29	5.2000	5.9000	5.2000	5.9000	+11.954%	22	1,655	+44.068%
2026-07-28	5.2700	5.2700	5.2700	5.2700	-17.008%	9	1,633	+61.290%
2026-07-27	6.0000	6.3500	6.0000	6.3500	+5.833%	9	1,633	+33.858%
2026-07-24	5.7800	6.2500	5.7800	6.0000	+15.385%	4	1,624	+41.667%
2026-07-23	5.2000	5.2000	5.2000	5.2000	-15.447%	29	1,620	+63.462%
2026-07-22	6.4000	7.1500	5.9500	6.1500	+34.573%	90	1,649	+38.211%
2026-07-20	4.7700	4.7700	4.5700	4.5700	-3.383%	7	1,600	+85.996%
2026-07-17	4.4000	4.8000	4.4000	4.7300	+2.826%	9	1,596	+79.704%
2026-07-16	4.8000	4.9000	4.4500	4.6000	-13.208%	28	1,588	+84.783%
2026-07-13	5.7000	5.7000	5.3000	5.3000	-15.873%	6	1,564	+60.377%
2026-07-10	5.8000	6.3000	5.8000	6.3000	0.000%	6	1,560	+34.921%
2026-07-09	6.3000	6.3000	6.3000	6.3000	+14.545%	1	1,554	+34.921%
2026-07-08	5.7500	6.2500	5.5000	5.5000	-31.250%	45	1,554	+54.545%
2026-07-07	7.0000	8.0000	7.0000	8.0000	+12.676%	15	1,563	+6.250%
2026-07-02	7.3100	7.3100	7.1000	7.1000	+4.412%	14	1,548	+19.718%
2026-07-01	6.8000	6.8000	6.8000	6.8000	+7.595%	5	1,548	+25.000%
2026-06-30	6.1500	6.7000	6.1200	6.3200	-2.769%	40	1,553	+34.494%
2026-06-29	6.5200	6.6500	6.4500	6.5000	-8.451%	40	1,525	+30.769%
2026-06-26	7.1000	7.1000	7.1000	7.1000	+2.011%	1	1,513	+19.718%
2026-06-25	7.0500	7.0500	6.9200	6.9600	+16.000%	61	1,513	+22.126%
2026-06-24	6.7500	6.7500	6.0000	6.0000	-27.273%	9	1,500	+41.667%
2026-06-22	8.9500	9.5000	8.2500	8.2500	-11.765%	5	1,496	+3.030%
2026-06-18	10.6600	10.6600	9.3500	9.3500	-14.220%	70	1,449	-9.091%
2026-06-17	12.2500	12.2500	10.9000	10.9000	-9.917%	25	1,449	-22.018%
2026-06-16	11.4500	12.1000	11.4500	12.1000	+10.000%	1,005	1,449	-29.752%
2026-06-15	11.6000	11.6000	11.0000	11.0000	+23.596%	12	1,698	-22.727%
2026-06-12	9.6000	9.6000	8.9000	8.9000	+10.834%	2	1,690	-4.494%
2026-06-11	7.1000	8.2500	6.9000	8.0300	+17.226%	39	1,690	+5.853%
2026-06-10	7.6000	7.6000	6.8500	6.8500	-26.738%	7	1,679	+24.088%
2026-06-09	8.9500	9.3500	8.5000	9.3500	+3.889%	95	1,672	-9.091%
2026-06-08	9.0000	9.0000	9.0000	9.0000	0.000%	5	1,617	-5.556%
2026-06-05	11.3500	11.3500	9.0000	9.0000	-26.230%	47	1,612	-5.556%
2026-06-04	12.2000	12.2000	12.2000	12.2000	+1.667%	3	1,570	-30.328%
2026-06-03	12.0000	12.0000	12.0000	12.0000	-8.745%	5	1,570	-29.167%
2026-06-02	13.0900	13.1500	13.0900	13.1500	-4.710%	20	1,565	-35.361%
2026-05-29	13.8000	13.8000	13.8000	13.8000	+9.524%	3	1,547	-38.406%
2026-05-28	11.0000	12.6000	11.0000	12.6000	-1.869%	6	1,549	-32.540%
2026-05-26	12.8400	12.8400	12.8400	12.8400	+8.354%	10	1,543	-33.801%
2026-05-22	12.1000	12.1000	11.8200	11.8500	-1.250%	28	1,543	-28.270%
2026-05-21	12.0000	12.0000	12.0000	12.0000	+6.195%	3	1,538	-29.167%
2026-05-19	11.8100	11.8100	11.1500	11.3000	-18.588%	10	1,538	-24.779%
2026-05-18	13.8800	13.8800	13.8800	13.8800	-0.857%	10	1,522	-38.761%
2026-05-15	12.9500	14.0000	12.9500	14.0000	-17.647%	14	1,522	-39.286%
2026-05-14	16.1800	17.0000	16.1800	17.0000	-2.857%	6	1,512	-50.000%
2026-05-13	17.5000	17.5000	17.5000	17.5000	+4.167%	1	1,503	-51.429%
2026-05-12	17.0000	17.0000	16.8000	16.8000	-7.692%	6	1,503	-49.405%
2026-05-11	18.1800	18.2000	18.1800	18.2000	+24.063%	4	1,503	-53.297%
2026-05-06	14.6500	14.6700	14.6500	14.6700	+25.923%	4	1,501	-42.059%
2026-05-04	11.6500	11.6500	11.6500	11.6500	-8.842%	1	1,498	-27.039%
2026-05-01	12.5800	12.7900	12.3500	12.7800	-10.941%	4	1,493	-33.490%
2026-04-30	13.4700	14.3500	13.4700	14.3500	+20.184%	6	1,493	-40.767%
2026-04-29	11.8500	11.9400	11.8500	11.9400	-10.896%	4	1,488	-28.811%
2026-04-28	13.4000	13.4000	13.4000	13.4000	-9.459%	1	1,492	-36.567%
2026-04-23	15.7000	15.7500	14.8000	14.8000	-10.843%	106	1,491	-42.568%
2026-04-22	16.6000	16.6000	16.6000	16.6000	+5.130%	12	1,390	-48.795%
2026-04-21	16.3800	16.3800	15.4000	15.7900	-17.632%	26	1,394	-46.168%
2026-04-20	18.7500	19.1700	18.7500	19.1700	-5.099%	59	1,394	-55.660%
2026-04-17	19.5300	20.2000	19.5300	20.2000	+3.325%	2	1,401	-57.921%
2026-04-13	18.9500	19.5500	18.9500	19.5500	-1.013%	2	1,401	-56.522%
2026-04-10	19.7800	19.7800	19.7500	19.7500	+1.647%	4	1,403	-56.962%
2026-04-09	19.4600	19.4700	19.4300	19.4300	+0.051%	4	1,400	-56.253%
2026-04-08	21.5000	21.5000	19.3000	19.4200	+7.889%	26	1,397	-56.231%
2026-04-06	18.0000	18.0000	18.0000	18.0000	-4.255%	1	1,393	-52.778%
2026-04-01	16.7000	19.1500	16.7000	18.8000	+16.770%	18	1,392	-54.787%
2026-03-31	14.8000	16.1000	14.8000	16.1000	+24.806%	7	1,386	-47.205%
2026-03-30	15.0000	15.0000	12.9000	12.9000	-10.417%	1,023	1,381	-34.109%
2026-03-27	14.4000	14.4000	14.4000	14.4000	+20.000%	1	448	-40.972%
2026-03-26	12.0000	12.0000	12.0000	12.0000	-9.434%	6	447	-29.167%
2026-03-25	13.9000	13.9000	13.0000	13.2500	+15.217%	12	441	-35.849%
2026-03-24	11.5000	11.5000	11.5000	11.5000	-0.087%	5	447	-26.087%
2026-03-23	11.5100	11.5100	11.5100	11.5100	+6.377%	3	442	-26.151%
2026-03-19	10.9100	10.9100	10.8200	10.8200	-19.852%	17	439	-21.442%
2026-03-18	14.6200	15.0400	13.3300	13.5000	-27.027%	475	424	-37.037%
2026-03-17	18.5000	18.5000	18.4900	18.5000	+7.935%	10	654	-54.054%
2026-03-16	17.1200	17.1500	16.5000	17.1400	-2.669%	31	655	-50.408%
2026-03-13	18.4300	18.4300	16.9000	17.6100	-17.402%	15	642	-51.732%
2026-03-12	21.3200	21.3200	21.3200	21.3200	-6.696%	15	654	-60.131%
2026-03-11	22.8500	22.8500	22.8500	22.8500	-0.218%	1	654	-62.801%
2026-03-10	22.9000	22.9000	22.9000	22.9000	+8.274%	1	654	-62.882%
2026-03-09	21.0500	21.1500	21.0500	21.1500	+3.171%	8	655	-59.811%
2026-03-05	22.8300	22.8300	20.5000	20.5000	-12.766%	31	661	-58.537%
2026-03-03	24.9500	24.9500	23.2000	23.5000	-25.397%	20	634	-63.830%
2026-02-27	30.3500	31.5000	30.3500	31.5000	+13.514%	7	614	-73.016%
2026-02-26	27.7500	27.7500	27.7500	27.7500	-4.310%	1	619	-69.369%
2026-02-25	29.0000	29.0000	29.0000	29.0000	+7.807%	1	620	-70.690%
2026-02-24	27.6700	27.6700	26.9000	26.9000	-2.712%	6	620	-68.401%
2026-02-23	27.6500	27.6500	27.6500	27.6500	+22.345%	10	622	-69.259%
2026-02-19	22.3500	22.6000	22.3500	22.6000	+10.513%	13	622	-62.389%
2026-02-17	20.5600	20.5600	20.4500	20.4500	-8.172%	2	609	-58.435%
2026-02-13	22.2700	22.2700	22.2700	22.2700	+9.650%	1	609	-61.832%
2026-02-12	24.5000	24.5000	20.3100	20.3100	-13.390%	2	609	-58.149%
2026-02-11	23.4500	23.4500	23.4500	23.4500	+22.646%	4	608	-63.753%
2026-02-06	19.1200	19.1200	19.1200	19.1200	-4.352%	1	604	-55.544%
2026-02-04	20.0000	20.0000	19.9900	19.9900	+0.604%	25	604	-57.479%
2026-02-03	21.8800	21.8800	19.2800	19.8700	+11.006%	7	594	-57.222%
2026-02-02	18.7000	18.7000	17.9000	17.9000	-6.283%	115	594	-52.514%
2026-01-30	22.5500	22.5500	19.0000	19.1000	-29.259%	21	484	-55.497%
2026-01-29	28.7600	29.0000	26.0000	27.0000	-10.030%	266	472	-68.519%
2026-01-28	29.4000	31.0000	29.4000	30.0100	+7.179%	4	284	-71.676%
2026-01-27	27.0000	28.0000	23.5000	28.0000	+2.152%	119	281	-69.643%
2026-01-26	28.5500	29.1500	27.4100	27.4100	+11.287%	11	198	-68.989%
2026-01-23	25.7500	25.7500	24.6300	24.6300	+14.133%	2	196	-65.489%
2026-01-21	25.1500	25.1500	21.0000	21.5800	-9.213%	107	195	-60.612%
2026-01-20	23.4000	23.7700	22.2300	23.7700	+16.806%	50	290	-64.241%
2026-01-15	19.9500	20.3500	19.9500	20.3500	+2.005%	16	304	-58.231%
2026-01-14	19.9500	19.9500	19.9500	19.9500	+2.676%	2	301	-57.393%
2026-01-13	21.2500	21.2500	19.4300	19.4300	+2.263%	56	301	-56.253%
2026-01-12	19.7000	19.8200	18.8500	19.0000	+18.750%	122	248	-55.263%
2026-01-07	15.0000	16.0000	15.0000	16.0000	-4.478%	6	228	-46.875%
2026-01-06	16.2500	16.7500	16.2500	16.7500	+11.667%	104	222	-49.254%
2026-01-05	15.1500	15.2100	15.0000	15.0000	+15.385%	9	113	-43.333%
2026-01-02	13.5000	13.5000	13.0000	13.0000	-3.704%	10	113	-34.615%
2025-12-29	14.5000	14.5000	13.5000	13.5000	-16.615%	16	104	-37.037%
2025-12-26	15.5000	16.6000	15.5000	16.1900	+7.933%	12	93	-47.498%
2025-12-23	15.2500	15.2500	15.0000	15.0000	+0.671%	8	91	-43.333%
2025-12-22	14.9000	14.9000	14.9000	14.9000	+7.971%	5	83	-42.953%
2025-12-19	13.8000	13.8000	13.8000	13.8000	+10.400%	1	78	-38.406%
2025-12-18	12.5000	12.5000	12.5000	12.5000	-2.799%	180	77	-32.000%
2025-12-15	12.8100	12.8600	12.5500	12.8600	-7.415%	8	257	-33.904%
2025-12-12	13.8400	13.8900	13.8400	13.8900	-1.139%	5	259	-38.805%
2025-12-11	14.0500	14.0500	14.0500	14.0500	+17.083%	5	255	-39.502%
2025-12-10	12.0000	12.0000	12.0000	12.0000	+20.000%	1	250	-29.167%
2025-12-08	10.0000	10.0000	10.0000	10.0000	-9.091%	7	249	-15.000%
2025-12-05	11.0000	11.0000	11.0000	11.0000	+5.769%	1	251	-22.727%
2025-11-26	10.9000	11.0000	10.4000	10.4000	+25.604%	182	73	-18.269%
2025-11-10	8.2800	8.2800	8.2800	8.2800	+25.455%	1	73	+2.657%
2025-11-07	6.6000	6.6000	6.6000	6.6000	+13.793%	1	72	+28.788%
2025-11-04	6.0000	6.0000	5.8000	5.8000	-15.820%	2	73	+46.552%
2025-11-03	6.8900	6.8900	6.8900	6.8900	-4.966%	1	70	+23.367%
2025-10-30	7.3500	8.7000	7.2500	7.2500	+7.407%	21	70	+17.241%
2025-10-28	6.7500	6.7500	6.7500	6.7500	-10.000%	8	49	+25.926%
2025-10-24	7.5000	7.5000	7.5000	7.5000	0.000%	1	41	+13.333%
2025-10-22	7.5000	7.5000	7.5000	7.5000	-34.952%	1	40	+13.333%
2025-10-20	12.1000	12.1000	11.5300	11.5300	-9.284%	4	39	-26.279%
2025-10-16	11.4800	12.7100	11.4800	12.7100	+31.302%	7	35	-33.124%
2025-10-13	9.3800	10.0000	9.3800	9.6800	+7.556%	27	31	-12.190%
2025-10-10	9.0000	9.0000	9.0000	9.0000	-5.759%	1	5	-5.556%
2025-10-08	9.5500	9.5500	9.5500	9.5500	+19.375%	2	4	-10.995%
2025-10-02	8.0000	8.0000	8.0000	8.0000	-13.514%	1	4	+6.250%
2025-10-01	9.2500	9.2500	9.2500	9.2500	+0.653%	1	3	-8.108%
2025-09-30	9.1900	9.1900	9.1900	9.1900	0.000%	2	2	-7.508%

.dark-mode .bCRNRG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bCRNRG{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20270617C100GDX Jun 17 2027 100.00 Call (GDX270617C00100000)option OPRA

GDX20270617C100
GDX Jun 17 2027 100.00 Call (GDX270617C00100000)
option OPRA