Dark

GDX20270617C85
GDX Jun 17 2027 85.00 Call (GDX270617C00085000)
option OPRA

EOD

Aug 5, 2026

13.65+35.821%(+3.60)494

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	13.1500	13.8000	12.7000	13.6500	+35.821%	494	793	0.000%
2026-08-04	10.2300	10.2600	10.0500	10.0500	+10.318%	61	801	+35.821%
2026-08-03	8.5000	9.1100	7.2300	9.1100	+10.424%	38	774	+49.835%
2026-07-31	8.1000	8.2500	8.1000	8.2500	-10.907%	35	773	+65.455%
2026-07-30	10.7000	10.7000	8.8000	9.2600	0.000%	80	778	+47.408%
2026-07-29	8.2000	10.6000	8.2000	9.2600	-2.629%	65	766	+47.408%
2026-07-24	9.2000	9.5100	9.2000	9.5100	+30.453%	4	717	+43.533%
2026-07-17	7.0000	7.2900	7.0000	7.2900	-8.532%	2	713	+87.243%
2026-07-16	7.9700	7.9700	7.9700	7.9700	-12.514%	1	712	+71.267%
2026-07-13	9.1200	9.1200	9.0300	9.1100	-4.105%	4	711	+49.835%
2026-07-09	9.5000	9.5000	9.5000	9.5000	+1.604%	800	708	+43.684%
2026-07-08	8.9000	9.3500	8.9000	9.3500	-6.219%	57	1,338	+45.989%
2026-06-30	9.9700	9.9700	9.9700	9.9700	-5.048%	10	1,326	+36.911%
2026-06-25	11.0700	11.0700	10.5000	10.5000	-14.425%	2	1,326	+30.000%
2026-06-23	12.2700	12.2700	12.2700	12.2700	-9.779%	1	1,335	+11.247%
2026-06-22	13.4000	13.6500	13.3000	13.6000	-2.158%	138	1,334	+0.368%
2026-06-18	13.9000	13.9000	13.9000	13.9000	-25.867%	8	1,294	-1.799%
2026-06-17	18.7500	18.7500	18.7500	18.7500	+12.748%	10	1,294	-27.200%
2026-06-16	16.6300	16.6300	16.6300	16.6300	+4.133%	2	1,294	-17.919%
2026-06-15	15.9700	15.9700	15.9700	15.9700	+12.862%	1	1,292	-14.527%
2026-06-12	12.7500	14.1500	12.7500	14.1500	+17.623%	20	1,291	-3.534%
2026-06-11	10.5500	12.0300	10.5500	12.0300	+7.315%	3	1,279	+13.466%
2026-06-10	11.4400	11.4400	11.2100	11.2100	-12.078%	32	1,280	+21.766%
2026-06-08	13.1800	13.3000	12.7500	12.7500	-19.048%	14	1,252	+7.059%
2026-06-05	15.8500	15.8500	15.7500	15.7500	-10.664%	2	1,245	-13.333%
2026-06-04	18.1000	18.1000	17.6300	17.6300	-0.395%	2	1,243	-22.575%
2026-06-03	17.7000	17.7000	17.7000	17.7000	-3.542%	1	1,241	-22.881%
2026-06-02	18.3000	18.3500	18.2000	18.3500	+1.944%	50	1,241	-25.613%
2026-06-01	18.0000	18.0000	18.0000	18.0000	+10.092%	4	1,205	-24.167%
2026-05-28	16.3500	16.3500	16.3500	16.3500	-8.146%	1	1,201	-16.514%
2026-05-27	17.8000	17.8000	17.8000	17.8000	+6.269%	5	1,200	-23.315%
2026-05-22	16.7500	16.7500	16.7500	16.7500	-2.047%	2	1,195	-18.507%
2026-05-20	17.1000	17.1000	17.1000	17.1000	+1.423%	2	1,193	-20.175%
2026-05-19	16.5500	16.8600	16.5500	16.8600	-11.589%	4	1,191	-19.039%
2026-05-15	19.0700	19.0700	19.0700	19.0700	-22.100%	1	1,191	-28.422%
2026-05-13	24.4800	24.4800	24.4800	24.4800	-3.050%	1	1,192	-44.240%
2026-05-11	25.2500	25.2500	25.2500	25.2500	+15.034%	1	1,191	-45.941%
2026-05-07	21.9500	21.9500	21.9500	21.9500	+5.885%	24	1,191	-37.813%
2026-05-06	20.7000	21.5500	20.7000	20.7300	+10.856%	6	1,215	-34.153%
2026-05-05	18.7000	18.7000	18.7000	18.7000	+7.781%	2	1,220	-27.005%
2026-05-04	17.3500	17.3500	17.3500	17.3500	+0.580%	5	1,218	-21.326%
2026-04-29	17.4700	17.4700	17.2500	17.2500	-7.655%	2	1,213	-20.870%
2026-04-28	19.6300	19.6300	18.6800	18.6800	-17.600%	2	1,211	-26.927%
2026-04-24	22.6700	22.6700	22.6700	22.6700	+10.316%	5	1,209	-39.788%
2026-04-23	20.5500	20.5500	20.5500	20.5500	-5.081%	1	1,209	-33.577%
2026-04-21	22.2300	22.2300	21.6500	21.6500	-16.763%	2	1,209	-36.952%
2026-04-20	26.0100	26.0100	26.0100	26.0100	-4.550%	2	1,209	-47.520%
2026-04-10	27.2500	27.2500	27.2500	27.2500	+9.131%	1	1,207	-49.908%
2026-04-01	24.9700	24.9700	24.9700	24.9700	+16.573%	10	1,206	-45.334%
2026-03-31	21.4200	21.4200	21.4200	21.4200	+14.545%	1	1,206	-36.275%
2026-03-30	20.7500	20.7500	18.7000	18.7000	+11.842%	4	1,207	-27.005%
2026-03-26	16.7200	16.7200	16.7200	16.7200	-18.439%	1	1,205	-18.361%
2026-03-25	20.5000	20.5000	20.5000	20.5000	+32.686%	1	1,205	-33.415%
2026-03-20	15.4500	15.4500	15.4500	15.4500	-0.323%	1	1,205	-11.650%
2026-03-19	15.5000	15.5000	15.5000	15.5000	-23.645%	1	1,204	-11.935%
2026-03-18	20.1900	20.3000	20.1900	20.3000	-14.849%	2	1,203	-32.759%
2026-03-17	23.8400	23.8400	23.8400	23.8400	-0.873%	1	1,202	-42.743%
2026-03-16	24.0500	24.0500	24.0500	24.0500	+5.714%	2	1,203	-43.243%
2026-03-13	26.0500	26.0500	22.7500	22.7500	-29.457%	12	1,205	-40.000%
2026-03-10	31.7500	32.4000	31.7500	32.2500	-2.861%	10	1,215	-57.674%
2026-03-04	32.8000	33.7500	31.3500	33.2000	+0.759%	870	1,290	-58.886%
2026-03-03	32.8300	33.2500	32.8300	32.9500	-17.625%	7	1,690	-58.574%
2026-02-27	41.0000	41.0000	40.0000	40.0000	+9.589%	43	1,683	-65.875%
2026-02-25	38.5000	38.5000	36.5000	36.5000	+13.178%	2	1,643	-62.603%
2026-02-20	32.2500	32.2500	32.2500	32.2500	+14.728%	1	1,643	-57.674%
2026-02-17	28.1100	28.1100	28.1100	28.1100	+4.111%	1	1,644	-51.441%
2026-02-05	27.0000	27.0000	27.0000	27.0000	+3.846%	5	1,643	-49.444%
2026-02-04	26.0000	26.0000	26.0000	26.0000	-0.952%	1	1,638	-47.500%
2026-01-30	26.2500	26.2500	26.2500	26.2500	-23.913%	1	1,637	-48.000%
2026-01-29	39.5000	39.5000	34.5000	34.5000	-9.804%	2	1,637	-60.435%
2026-01-28	37.0000	38.2500	37.0000	38.2500	+12.500%	17	1,639	-64.314%
2026-01-27	34.0000	34.0000	34.0000	34.0000	-6.849%	3	1,629	-59.853%
2026-01-26	36.5000	36.5000	36.5000	36.5000	+9.281%	10	1,626	-62.603%
2026-01-23	33.5200	33.5200	33.4000	33.4000	+7.742%	101	1,636	-59.132%
2026-01-21	32.0500	32.3100	31.0000	31.0000	+0.519%	41	1,636	-55.968%
2026-01-20	30.0000	32.0000	29.2700	30.8400	+15.290%	22	1,675	-55.739%
2026-01-13	26.7500	26.7500	26.7500	26.7500	+4.902%	1	1,666	-48.972%
2026-01-12	25.5000	25.5000	25.5000	25.5000	+18.605%	1	1,666	-46.471%
2026-01-05	20.1300	21.5000	20.1300	21.5000	+5.134%	2	1,667	-36.512%
2025-12-30	20.4500	20.4500	20.4500	20.4500	+11.444%	6	1,667	-33.252%
2025-12-29	19.1500	19.7500	18.2500	18.3500	-16.893%	15	1,673	-25.613%
2025-12-26	21.3800	22.0800	21.3800	22.0800	+21.319%	2	1,672	-38.179%
2025-12-18	18.0000	18.4000	18.0000	18.2000	-1.622%	5	1,674	-25.000%
2025-12-17	18.5000	18.5000	18.5000	18.5000	+1.648%	10	1,669	-26.216%
2025-12-16	18.2000	18.2000	18.2000	18.2000	+2.132%	1	1,659	-25.000%
2025-12-15	17.7900	17.8200	17.7900	17.8200	-0.224%	21	1,658	-23.401%
2025-12-12	19.8500	19.8500	17.8600	17.8600	-1.706%	23	1,639	-23.572%
2025-12-11	17.3000	18.1700	17.3000	18.1700	+21.133%	6	1,614	-24.876%
2025-12-05	15.0000	15.0000	15.0000	15.0000	-2.280%	10	1,614	-9.000%
2025-12-04	15.3500	15.3500	15.3500	15.3500	+56.953%	1,500	1,604	-11.075%
2025-10-27	9.7800	9.7800	9.7800	9.7800	-24.769%	1	103	+39.571%
2025-10-21	13.0000	13.0000	13.0000	13.0000	-24.331%	1	103	+5.000%
2025-10-16	17.1800	17.1800	17.1800	17.1800	+10.839%	1	102	-20.547%
2025-10-15	15.5000	15.5000	15.5000	15.5000	+4.730%	1	101	-11.935%
2025-10-13	14.8000	14.8000	14.8000	14.8000	+18.400%	1	101	-7.770%
2025-10-10	12.5000	12.5000	12.5000	12.5000	-14.207%	100	101	+9.200%
2025-10-01	14.5700	14.5700	14.5700	14.5700	+14.275%	1	2	-6.314%
2025-09-30	12.7500	12.7500	12.7500	12.7500	+2.000%	1	1	+7.059%
2025-09-26	12.5000	12.5000	12.5000	12.5000	+10.132%	1	1	+9.200%
2025-09-23	11.3500	11.3500	11.3500	11.3500	0.000%	1	1	+20.264%

.dark-mode .Ttkccf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ttkccf{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20270617C85GDX Jun 17 2027 85.00 Call (GDX270617C00085000)option OPRA

GDX20270617C85
GDX Jun 17 2027 85.00 Call (GDX270617C00085000)
option OPRA