Dark

GDX20271217C40
GDX Dec 17 2027 40.00 Call (GDX271217C00040000)
option OPRA

EOD

Aug 3, 2026

38.45-7.170%(-2.97)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	38.4000	38.4500	38.4000	38.4500	-7.170%	39	1,353	0.000%
2026-06-26	40.8000	41.6000	40.8000	41.4200	+2.145%	26	1,352	-7.170%
2026-06-11	40.5500	40.5500	40.5500	40.5500	+6.711%	1	1,351	-5.179%
2026-06-10	38.0000	38.0000	38.0000	38.0000	-5.000%	15	1,352	+1.184%
2026-06-09	40.0000	40.0000	40.0000	40.0000	-18.782%	1	1,367	-3.875%
2026-06-03	49.2500	49.2500	49.2500	49.2500	0.000%	1	1,367	-21.929%
2026-05-04	49.2500	49.2500	49.2500	49.2500	-12.491%	2	1,366	-21.929%
2026-04-27	56.2800	56.2800	56.2800	56.2800	-0.336%	1	1,366	-31.681%
2026-04-23	56.4700	56.4700	56.4700	56.4700	-9.431%	1	1,365	-31.911%
2026-04-08	62.8000	62.8000	62.3500	62.3500	+7.686%	4	1,366	-38.332%
2026-04-07	57.5500	57.9000	57.5500	57.9000	+0.538%	2	1,365	-33.592%
2026-04-06	56.6500	57.5900	56.6000	57.5900	+23.584%	899	1,365	-33.235%
2026-03-19	46.6000	46.6000	46.6000	46.6000	-26.833%	1	921	-17.489%
2026-03-11	63.6900	63.6900	63.6900	63.6900	+2.461%	1	921	-39.629%
2026-03-09	62.1600	62.1600	62.1600	62.1600	-15.692%	2	920	-38.144%
2026-02-24	73.7300	73.7300	73.7300	73.7300	+5.479%	2	920	-47.850%
2026-02-23	69.9000	69.9000	69.9000	69.9000	+1.747%	1	920	-44.993%
2026-02-20	68.7000	68.7000	68.7000	68.7000	+20.590%	1	920	-44.032%
2026-01-30	56.9700	56.9700	56.9700	56.9700	+6.986%	4	920	-32.508%
2026-01-05	53.2500	53.2500	53.2500	53.2500	+8.496%	10	928	-27.793%
2025-12-29	48.6500	49.0800	48.6500	49.0800	-3.765%	2	928	-21.659%
2025-12-19	51.0000	51.0000	51.0000	51.0000	+12.707%	1	927	-24.608%
2025-12-05	45.2500	45.2500	45.2500	45.2500	-0.549%	1	927	-15.028%
2025-12-03	45.5000	45.5000	45.5000	45.5000	-2.108%	1	928	-15.495%
2025-12-01	46.4800	46.4800	46.4800	46.4800	+0.715%	1	929	-17.276%
2025-11-28	46.3000	46.3000	46.1000	46.1500	+12.561%	10	928	-16.685%
2025-11-24	39.7400	41.0000	39.7400	41.0000	+2.244%	11	928	-6.220%
2025-11-18	39.7500	40.1000	39.7500	40.1000	+0.804%	21	937	-4.115%
2025-11-14	39.7800	39.7800	39.7800	39.7800	-8.761%	30	958	-3.343%
2025-11-12	43.6000	43.6000	43.6000	43.6000	+9.658%	1	988	-11.812%
2025-11-11	39.7600	39.7600	39.7600	39.7600	+10.444%	5	989	-3.295%
2025-11-06	36.0000	36.0000	36.0000	36.0000	+7.784%	1	994	+6.806%
2025-10-27	33.4000	33.4000	33.4000	33.4000	-25.926%	1	995	+15.120%
2025-10-16	45.0900	45.0900	45.0900	45.0900	+5.721%	1	995	-14.726%
2025-10-14	42.1500	42.6500	42.1500	42.6500	0.000%	3	995	-9.848%
2025-10-13	42.6500	42.6500	42.6500	42.6500	+12.089%	1	998	-9.848%
2025-10-10	38.0500	38.0500	38.0500	38.0500	-5.348%	1	998	+1.051%
2025-10-09	40.4000	40.4000	40.2000	40.2000	-5.855%	463	998	-4.353%
2025-10-08	42.4000	42.7000	42.4000	42.7000	+2.398%	389	1,006	-9.953%
2025-10-07	41.7000	41.7000	41.7000	41.7000	-3.023%	300	1,515	-7.794%
2025-10-06	43.0000	43.0000	43.0000	43.0000	+5.651%	300	1,515	-10.581%
2025-10-03	40.7000	40.7000	40.7000	40.7000	+1.370%	303	1,563	-5.528%
2025-10-02	39.5000	40.1500	39.4000	40.1500	-2.855%	201	1,866	-4.234%
2025-10-01	41.0000	41.3300	41.0000	41.3300	+3.480%	221	2,061	-6.968%
2025-09-30	42.5000	42.5000	39.9400	39.9400	+0.731%	3	2,240	-3.731%
2025-09-29	40.7100	40.7100	39.6500	39.6500	+2.907%	2	2,237	-3.026%
2025-09-26	38.2000	38.5300	38.2000	38.5300	+5.504%	251	2,238	-0.208%
2025-09-25	36.6000	36.6000	36.5200	36.5200	-2.353%	200	2,487	+5.285%
2025-09-24	37.4000	37.4000	37.4000	37.4000	-3.856%	1	2,287	+2.807%
2025-09-23	38.9000	38.9000	38.9000	38.9000	+1.620%	200	2,286	-1.157%
2025-09-22	38.1000	38.4500	38.1000	38.2800	+15.719%	4	2,118	+0.444%
2025-09-17	33.0800	33.0800	33.0800	33.0800	-0.958%	5	2,114	+16.233%
2025-09-16	34.4500	34.4500	33.3000	33.4000	0.000%	1,700	2,109	+15.120%
2025-09-15	33.4000	33.4000	33.4000	33.4000	-0.890%	1	421	+15.120%
2025-09-12	33.7000	33.7000	33.7000	33.7000	+3.216%	300	420	+14.095%
2025-09-11	32.6500	32.6500	32.6500	32.6500	+4.114%	2	120	+17.764%
2025-09-08	31.3600	31.3600	31.3600	31.3600	+10.423%	10	118	+22.608%
2025-09-04	29.3900	29.3900	28.4000	28.4000	-5.333%	3	113	+35.387%
2025-09-03	30.0000	30.0000	30.0000	30.0000	+2.669%	1	112	+28.167%
2025-09-02	29.2300	29.2300	29.2200	29.2200	+6.603%	2	113	+31.588%
2025-08-29	27.4000	27.4100	27.4000	27.4100	+10.302%	2	111	+40.277%
2025-08-28	24.8500	24.8500	24.8500	24.8500	-0.600%	1	111	+54.728%
2025-08-25	25.0000	25.0000	25.0000	25.0000	+1.626%	1	112	+53.800%
2025-08-22	24.6000	24.6000	24.6000	24.6000	+5.398%	2	111	+56.301%
2025-08-15	23.3400	23.3400	23.3400	23.3400	-0.850%	1	111	+64.739%
2025-08-08	23.5400	23.5400	23.5400	23.5400	+15.846%	1	110	+63.339%
2025-08-04	19.9500	20.3200	19.9500	20.3200	+1.600%	8	110	+89.222%
2025-07-22	20.0000	20.0000	20.0000	20.0000	+13.636%	1	111	+92.250%
2025-07-08	17.3000	17.6000	17.3000	17.6000	-4.865%	4	112	+118.466%
2025-06-10	18.5000	18.5000	18.5000	18.5000	-1.070%	1	110	+107.838%
2025-06-09	18.7000	18.7000	18.7000	18.7000	-1.163%	60	109	+105.615%
2025-06-06	18.9000	18.9200	18.9000	18.9200	-5.068%	66	75	+103.224%
2025-06-04	19.9900	19.9900	19.9300	19.9300	+3.856%	2	52	+92.925%
2025-06-03	19.1900	19.1900	19.1900	19.1900	+12.222%	10	52	+100.365%
2025-05-27	17.5000	17.5000	17.1000	17.1000	+0.529%	3	57	+124.854%
2025-05-22	17.0100	17.0100	17.0100	17.0100	+6.313%	2	56	+126.044%
2025-05-20	16.0000	16.0000	16.0000	16.0000	+14.286%	5	54	+140.313%
2025-05-14	14.0000	14.0000	14.0000	14.0000	-9.444%	1	51	+174.643%
2025-05-12	15.4600	15.4600	15.4600	15.4600	-11.149%	3	50	+148.706%
2025-05-09	17.4000	17.4000	17.4000	17.4000	-6.452%	4	47	+120.977%
2025-05-08	18.6000	18.6000	18.6000	18.6000	-4.615%	2	45	+106.720%
2025-05-06	19.5000	19.5000	19.5000	19.5000	+28.289%	5	43	+97.179%
2025-05-01	15.2000	15.2000	15.2000	15.2000	-15.556%	7	38	+152.961%
2025-04-22	18.0000	18.0000	18.0000	18.0000	-3.433%	1	31	+113.611%
2025-04-17	18.5900	18.6400	18.5900	18.6400	-2.459%	3	32	+106.277%
2025-04-16	20.0000	20.0000	19.1100	19.1100	+13.818%	11	32	+101.204%
2025-04-14	16.7900	16.7900	16.7900	16.7900	+39.917%	1	21	+129.005%
2025-04-09	12.0000	12.0000	12.0000	12.0000	+20.603%	1	21	+220.417%
2025-04-07	9.9500	9.9500	9.9500	9.9500	-9.545%	1	20	+286.432%
2025-04-04	11.0000	11.0000	11.0000	11.0000	-20.116%	2	19	+249.545%
2025-03-28	13.7000	13.7700	13.7000	13.7700	+0.879%	4	18	+179.230%
2025-03-27	13.6500	13.6500	13.6500	13.6500	+8.162%	7	17	+181.685%
2025-03-21	12.6200	12.6200	12.6200	12.6200	-13.562%	2	11	+204.675%
2025-03-18	14.6500	14.6500	14.6000	14.6000	0.000%	10	10	+163.356%

.dark-mode .nvySTh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nvySTh{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20271217C40GDX Dec 17 2027 40.00 Call (GDX271217C00040000)option OPRA

GDX20271217C40
GDX Dec 17 2027 40.00 Call (GDX271217C00040000)
option OPRA