Dark

GDX20271217C45
GDX Dec 17 2027 45.00 Call (GDX271217C00045000)
option OPRA

EOD

Jul 31, 2026

33.50+0.480%(+0.16)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	33.5000	33.5000	33.5000	33.5000	+0.480%	7	257	0.000%
2026-07-08	33.3400	33.3400	33.3400	33.3400	-4.002%	1	250	+0.480%
2026-06-29	34.7300	34.7300	34.7300	34.7300	+0.521%	1	250	-3.542%
2026-06-10	34.5500	34.5500	34.5500	34.5500	-14.033%	3	250	-3.039%
2026-06-05	41.6500	41.6500	40.1900	40.1900	-30.226%	2	253	-16.646%
2026-04-15	58.0800	58.0800	57.6000	57.6000	-0.861%	3	253	-41.840%
2026-04-08	58.4500	58.4500	58.1000	58.1000	+9.934%	2	253	-42.341%
2026-04-06	52.5000	52.8500	52.3500	52.8500	+30.494%	406	252	-36.613%
2026-03-19	40.5000	40.5000	40.5000	40.5000	-33.878%	1	149	-17.284%
2026-02-19	61.2500	61.2500	61.2500	61.2500	+9.375%	1	150	-45.306%
2026-01-16	56.0000	56.0000	56.0000	56.0000	+8.506%	1	151	-40.179%
2026-01-09	51.6100	51.6100	51.6100	51.6100	+1.196%	1	151	-35.090%
2026-01-06	49.8100	51.0000	49.8100	51.0000	+2.513%	6	151	-34.314%
2025-12-22	49.7500	49.7500	49.7500	49.7500	+11.173%	1	151	-32.663%
2025-12-18	44.7500	44.7500	44.7500	44.7500	+1.107%	1	151	-25.140%
2025-12-12	44.2600	44.2600	44.2600	44.2600	-3.215%	1	152	-24.311%
2025-12-11	45.7300	45.7300	45.7300	45.7300	+14.871%	1	152	-26.744%
2025-12-02	39.8100	39.8100	39.8100	39.8100	-7.847%	1	151	-15.850%
2025-12-01	43.2000	43.2000	43.2000	43.2000	+4.222%	11	151	-22.454%
2025-11-28	41.4500	41.4500	41.4500	41.4500	+2.854%	1	151	-19.180%
2025-11-26	40.3000	40.3000	40.3000	40.3000	+8.188%	1	150	-16.873%
2025-11-25	37.2500	37.2500	37.2500	37.2500	-1.272%	5	150	-10.067%
2025-11-12	37.7300	37.7300	37.7300	37.7300	+4.981%	1	150	-11.211%
2025-11-11	35.9000	35.9400	35.9000	35.9400	+1.957%	2	152	-6.789%
2025-11-10	35.2500	35.2500	35.2500	35.2500	+6.047%	2	152	-4.965%
2025-10-31	33.2400	33.2400	33.2400	33.2400	+2.593%	1	152	+0.782%
2025-10-30	32.4000	32.4000	32.4000	32.4000	-18.285%	1	152	+3.395%
2025-10-20	39.6500	39.6500	39.6500	39.6500	+2.720%	1	153	-15.511%
2025-10-08	38.6000	38.6000	38.6000	38.6000	+2.933%	5	153	-13.212%
2025-10-01	37.5000	37.5000	37.5000	37.5000	+3.965%	1	153	-10.667%
2025-09-29	36.5200	37.2200	36.0000	36.0700	+3.799%	22	153	-7.125%
2025-09-26	34.7500	34.7500	34.7500	34.7500	+3.300%	1	170	-3.597%
2025-09-25	33.3700	33.6400	33.3700	33.6400	-1.204%	2	169	-0.416%
2025-09-24	34.0500	34.0500	34.0500	34.0500	-0.117%	5	169	-1.615%
2025-09-23	34.1900	34.1900	34.0900	34.0900	+5.935%	30	169	-1.731%
2025-09-19	32.1800	32.1800	32.1800	32.1800	+6.380%	2	198	+4.102%
2025-09-15	30.2500	30.2500	30.2500	30.2500	+10.482%	1	196	+10.744%
2025-09-09	27.3900	27.4000	27.3800	27.3800	-1.333%	6	196	+22.352%
2025-09-08	27.0000	28.0500	26.8600	27.7500	+4.323%	18	197	+20.721%
2025-09-03	26.6000	26.6000	26.6000	26.6000	+3.785%	1	192	+25.940%
2025-09-02	25.6300	25.6300	25.6300	25.6300	+7.238%	1	191	+30.706%
2025-08-29	23.9000	23.9000	23.9000	23.9000	+6.034%	2	191	+40.167%
2025-08-27	22.5400	22.5400	22.5400	22.5400	+4.352%	5	192	+48.625%
2025-08-22	21.6000	21.6000	21.6000	21.6000	+2.759%	2	197	+55.093%
2025-08-21	21.0200	21.0200	21.0200	21.0200	+12.587%	30	196	+59.372%
2025-08-19	19.0800	19.0800	18.6700	18.6700	-5.612%	6	176	+79.432%
2025-08-18	19.6000	19.7800	19.5600	19.7800	+0.918%	3	182	+69.363%
2025-08-14	19.6000	19.6000	19.6000	19.6000	-1.853%	1	182	+70.918%
2025-08-13	19.9700	19.9700	19.9700	19.9700	+0.859%	1	182	+67.752%
2025-08-12	19.8000	19.8000	19.8000	19.8000	+1.020%	5	182	+69.192%
2025-08-11	19.2500	19.6000	19.2500	19.6000	-4.623%	5	177	+70.918%
2025-08-08	20.5500	20.5500	20.5500	20.5500	+2.904%	2	181	+63.017%
2025-08-07	19.8000	19.9700	19.5000	19.9700	+4.500%	6	186	+67.752%
2025-08-05	18.9200	19.1100	18.9200	19.1100	+10.335%	4	187	+75.301%
2025-08-04	16.9900	17.3200	16.9900	17.3200	+13.499%	18	185	+93.418%
2025-08-01	14.5000	15.2600	14.5000	15.2600	+1.060%	2	185	+119.528%
2025-07-31	15.1000	15.1000	15.1000	15.1000	-2.265%	2	187	+121.854%
2025-07-30	16.2000	16.2000	15.4500	15.4500	-3.438%	7	185	+116.828%
2025-07-28	15.7500	16.0000	15.5000	16.0000	-8.309%	3	180	+109.375%
2025-07-22	17.4500	17.4500	17.4500	17.4500	+19.113%	1	177	+91.977%
2025-07-17	14.6500	14.6500	14.6500	14.6500	-3.618%	10	177	+128.669%
2025-07-08	15.2000	15.2000	15.2000	15.2000	-3.061%	2	167	+120.395%
2025-07-01	16.0000	16.0000	15.6800	15.6800	+5.946%	4	167	+113.648%
2025-06-27	14.8000	14.8000	14.8000	14.8000	-6.507%	3	171	+126.351%
2025-06-26	15.8300	15.8300	15.8300	15.8300	-7.965%	1	171	+111.623%
2025-06-18	17.2000	17.2000	17.2000	17.2000	+0.058%	1	170	+94.767%
2025-06-16	17.3700	17.3700	17.1900	17.1900	+7.438%	2	170	+94.881%
2025-06-06	16.0000	16.0000	16.0000	16.0000	-5.157%	2	170	+109.375%
2025-06-05	16.8700	16.8700	16.8700	16.8700	-1.575%	1	170	+98.577%
2025-06-03	17.1400	17.1400	17.1400	17.1400	+15.811%	1	171	+95.449%
2025-05-30	14.8000	14.8000	14.8000	14.8000	+0.135%	2	170	+126.351%
2025-05-28	14.7800	14.7800	14.7800	14.7800	+0.544%	2	170	+126.658%
2025-05-27	14.9000	14.9000	14.6600	14.7000	-2.000%	4	169	+127.891%
2025-05-23	14.6700	15.0000	14.6700	15.0000	+4.895%	6	169	+123.333%
2025-05-22	14.3500	14.3500	14.3000	14.3000	+0.210%	2	169	+134.266%
2025-05-21	14.2000	14.2700	14.2000	14.2700	+8.106%	2	169	+134.758%
2025-05-20	13.2000	13.2000	13.2000	13.2000	+4.762%	1	167	+153.788%
2025-05-19	12.3000	12.6000	12.3000	12.6000	+5.175%	2	167	+165.873%
2025-05-16	11.9600	11.9800	11.9600	11.9800	+2.833%	4	166	+179.633%
2025-05-14	11.6500	11.6500	11.6500	11.6500	-9.339%	3	165	+187.554%
2025-05-13	12.1100	12.8500	12.1100	12.8500	-1.154%	2	165	+160.700%
2025-05-12	13.2000	13.2000	12.8000	13.0000	-7.801%	36	165	+157.692%
2025-05-08	14.1000	14.1000	14.1000	14.1000	+0.931%	1	151	+137.589%
2025-05-05	14.9000	14.9000	13.9700	13.9700	+12.571%	7	151	+139.800%
2025-05-01	12.9000	12.9000	12.4100	12.4100	-11.357%	6	144	+169.944%
2025-04-30	14.0000	14.0000	14.0000	14.0000	+0.865%	2	139	+139.286%
2025-04-29	13.8800	13.8800	13.8800	13.8800	+2.967%	16	137	+141.354%
2025-04-23	13.5000	13.5000	13.4800	13.4800	-9.103%	3	121	+148.516%
2025-04-17	14.8300	14.8300	14.8300	14.8300	-8.457%	1	118	+125.893%
2025-04-16	16.2000	16.2000	16.2000	16.2000	+11.724%	7	118	+106.790%
2025-04-11	14.1000	14.5000	14.1000	14.5000	+16.000%	4	125	+131.034%
2025-04-10	12.0000	12.5000	11.9500	12.5000	+20.773%	4	127	+168.000%
2025-04-09	10.3500	10.3500	10.3500	10.3500	+14.491%	1	126	+223.671%
2025-04-04	9.5000	9.5000	9.0400	9.0400	-20.071%	14	126	+270.575%
2025-04-02	11.3100	11.3100	11.3100	11.3100	+1.617%	1	120	+196.198%
2025-04-01	11.4400	11.6400	11.1300	11.1300	-3.217%	9	120	+200.988%
2025-03-28	12.1500	12.1500	11.3500	11.5000	+1.054%	54	111	+191.304%
2025-03-27	11.3800	11.3800	11.3800	11.3800	+6.554%	1	84	+194.376%
2025-03-26	10.6800	10.6800	10.6800	10.6800	-2.909%	1	83	+213.670%
2025-03-20	11.0000	11.0000	11.0000	11.0000	-4.348%	10	82	+204.545%
2025-03-19	11.0000	11.5000	11.0000	11.5000	-12.879%	11	72	+191.304%
2025-03-18	11.4400	13.2000	11.4400	13.2000	0.000%	61	61	+153.788%

.dark-mode .Hp7PZv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hp7PZv{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20271217C45GDX Dec 17 2027 45.00 Call (GDX271217C00045000)option OPRA

GDX20271217C45
GDX Dec 17 2027 45.00 Call (GDX271217C00045000)
option OPRA