Dark

GDX20271217C50
GDX Dec 17 2027 50.00 Call (GDX271217C00050000)
option OPRA

Inactive

Jul 16, 2026

27.71-14.869%(-4.84)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	27.7100	27.7100	27.7100	27.7100	-14.869%	3	436	0.000%
2026-07-07	32.5500	32.5500	32.5500	32.5500	-18.216%	1	439	-14.869%
2026-06-15	39.8000	39.8000	39.8000	39.8000	+13.714%	2	440	-30.377%
2026-06-05	35.4500	35.4500	35.0000	35.0000	-18.605%	13	440	-20.829%
2026-05-18	43.7000	43.7000	43.0000	43.0000	-6.522%	2	441	-35.558%
2026-04-23	46.7200	46.7200	45.0500	46.0000	-7.723%	6	441	-39.761%
2026-04-21	50.0000	50.0000	49.8500	49.8500	-9.199%	3	449	-44.413%
2026-04-17	54.9000	54.9000	54.9000	54.9000	+2.045%	4	449	-49.526%
2026-04-10	54.0000	54.0000	53.8000	53.8000	+0.561%	6	453	-48.494%
2026-04-09	52.2500	53.5000	52.2500	53.5000	+0.943%	5	459	-48.206%
2026-04-08	54.8000	54.8000	53.0000	53.0000	+9.504%	12	464	-47.717%
2026-04-07	48.2300	48.4000	48.2300	48.4000	-2.222%	2	475	-42.748%
2026-04-02	49.5000	49.5000	49.5000	49.5000	-0.483%	1	476	-44.020%
2026-04-01	49.7400	49.7400	49.7400	49.7400	+29.363%	1	476	-44.290%
2026-03-20	38.7500	38.7500	38.4500	38.4500	-0.620%	2	476	-27.932%
2026-03-19	36.1000	39.4500	36.1000	38.6900	-20.636%	8	475	-28.379%
2026-03-17	48.7500	48.7500	48.7500	48.7500	-9.252%	5	470	-43.159%
2026-03-09	53.7200	53.7200	53.7200	53.7200	-22.627%	1	475	-48.418%
2026-03-02	67.2100	69.4400	67.2100	69.4300	+4.406%	6	474	-60.089%
2026-02-25	66.5000	66.5000	66.5000	66.5000	+2.308%	1	479	-58.331%
2026-02-24	65.0000	65.0000	65.0000	65.0000	+4.889%	3	479	-57.369%
2026-02-23	61.9700	61.9700	61.9700	61.9700	+3.283%	1	479	-55.285%
2026-02-20	60.0000	60.0000	60.0000	60.0000	+6.477%	2	478	-53.817%
2026-02-19	56.3500	56.3500	56.3500	56.3500	+3.928%	1	476	-50.825%
2026-02-17	54.2200	54.2200	54.2200	54.2200	+12.958%	1	475	-48.893%
2026-02-05	48.0000	48.0000	48.0000	48.0000	-6.796%	1	476	-42.271%
2026-02-04	51.5000	51.5000	51.5000	51.5000	-3.738%	1	476	-46.194%
2026-02-03	53.5000	53.5000	53.5000	53.5000	+10.537%	1	475	-48.206%
2026-02-02	48.4000	48.4000	48.4000	48.4000	-10.370%	1	474	-42.748%
2026-01-30	53.0000	54.0000	53.0000	54.0000	-16.019%	4	475	-48.685%
2026-01-28	64.1500	64.3000	63.8100	64.3000	-0.310%	4	477	-56.905%
2026-01-26	66.1900	66.3100	64.5000	64.5000	+2.413%	5	480	-57.039%
2026-01-23	61.0700	62.9800	61.0700	62.9800	+6.655%	2	482	-56.002%
2026-01-21	59.0500	59.0500	59.0500	59.0500	+14.660%	1	481	-53.074%
2026-01-14	51.5000	51.5000	51.5000	51.5000	-1.133%	3	481	-46.194%
2026-01-13	52.6400	52.6400	52.0900	52.0900	+19.472%	2	484	-46.804%
2025-12-22	43.6000	43.6000	43.6000	43.6000	+6.160%	8	484	-36.445%
2025-12-18	41.0700	41.0700	41.0700	41.0700	+6.731%	1	484	-32.530%
2025-12-01	38.4800	38.4800	38.4800	38.4800	+4.254%	4	483	-27.989%
2025-11-26	35.3000	36.9100	35.3000	36.9100	+16.252%	5	480	-24.925%
2025-11-18	31.7500	31.7500	31.7500	31.7500	+2.287%	1	480	-12.724%
2025-11-17	30.8800	31.0400	30.8800	31.0400	-11.060%	3	481	-10.728%
2025-11-13	34.9000	34.9000	34.9000	34.9000	-0.711%	1	481	-20.602%
2025-11-12	35.3600	35.7500	35.1500	35.1500	+20.294%	8	481	-21.166%
2025-10-29	29.2200	29.2200	29.2200	29.2200	-3.405%	9	479	-5.168%
2025-10-23	30.2500	30.2500	30.2500	30.2500	+4.599%	5	479	-8.397%
2025-10-22	28.9200	28.9200	28.9200	28.9200	-3.600%	1	484	-4.184%
2025-10-21	30.1500	30.1500	29.8000	30.0000	-20.000%	50	485	-7.633%
2025-10-17	37.5000	37.5000	37.5000	37.5000	+7.082%	1	468	-26.107%
2025-10-15	35.0200	35.0200	35.0200	35.0200	+8.086%	5	468	-20.874%
2025-10-13	32.4000	32.4000	32.4000	32.4000	+1.250%	2	470	-14.475%
2025-10-09	32.0000	32.0000	32.0000	32.0000	-8.571%	1	472	-13.406%
2025-10-06	35.2600	35.2600	34.6700	35.0000	+8.058%	12	473	-20.829%
2025-10-02	32.3900	32.3900	32.3900	32.3900	-2.322%	25	461	-14.449%
2025-09-30	33.1600	33.1600	33.1600	33.1600	+3.045%	1	476	-16.435%
2025-09-29	32.1500	32.1800	32.1500	32.1800	+4.244%	10	477	-13.891%
2025-09-23	30.8700	30.8700	30.8700	30.8700	+5.000%	10	477	-10.236%
2025-09-22	29.4000	29.4000	29.4000	29.4000	+2.797%	1	487	-5.748%
2025-09-19	28.2300	29.3000	28.2300	28.6000	+14.492%	28	488	-3.112%
2025-09-18	24.9800	24.9800	24.9800	24.9800	-2.039%	1	471	+10.929%
2025-09-17	25.5000	25.5000	25.5000	25.5000	-1.163%	1	471	+8.667%
2025-09-16	25.6300	25.8000	25.6300	25.8000	-5.217%	2	470	+7.403%
2025-09-15	27.2500	27.2500	27.2200	27.2200	+2.717%	2	471	+1.800%
2025-09-12	26.5000	26.5000	26.5000	26.5000	+2.713%	1	471	+4.566%
2025-09-11	25.2500	25.8000	25.2500	25.8000	+1.775%	2	471	+7.403%
2025-09-10	24.9000	25.3500	24.9000	25.3500	+6.067%	3	471	+9.310%
2025-09-09	24.5000	24.7500	23.9000	23.9000	-0.830%	26	473	+15.941%
2025-09-08	24.1900	24.1900	23.7500	24.1000	+4.329%	54	474	+14.979%
2025-09-05	23.1000	23.1000	23.1000	23.1000	+5.963%	1	479	+19.957%
2025-09-04	21.4800	21.8000	21.4800	21.8000	-7.313%	6	480	+27.110%
2025-09-03	23.0900	23.5200	23.0900	23.5200	+4.440%	8	483	+17.815%
2025-09-02	22.3500	22.5200	22.3500	22.5200	+4.163%	5	481	+23.046%
2025-08-29	19.9500	21.6200	19.8800	21.6200	+12.021%	5	480	+28.168%
2025-08-26	19.3000	19.3000	19.3000	19.3000	+2.387%	1	481	+43.575%
2025-08-25	18.8500	18.8500	18.8500	18.8500	-0.106%	1	481	+47.003%
2025-08-22	18.8700	18.8700	18.8700	18.8700	+21.585%	2	480	+46.847%
2025-08-19	15.5200	15.5200	15.5200	15.5200	-7.619%	1	478	+78.544%
2025-08-18	16.7400	16.8000	16.7400	16.8000	+1.449%	4	478	+64.940%
2025-08-15	16.5600	16.5600	16.5600	16.5600	-2.012%	3	477	+67.331%
2025-08-14	16.9000	16.9000	16.9000	16.9000	-2.537%	1	479	+63.964%
2025-08-13	17.3400	17.3400	17.3400	17.3400	+7.568%	1	478	+59.804%
2025-08-12	16.1200	16.1200	16.1200	16.1200	-4.841%	5	479	+71.898%
2025-08-08	16.9400	16.9400	16.9400	16.9400	+2.667%	1	479	+63.577%
2025-08-06	16.6700	17.5000	16.1500	16.5000	+26.923%	30	479	+67.939%
2025-08-01	13.0000	13.0000	13.0000	13.0000	0.000%	1	457	+113.154%
2025-07-30	13.4800	13.4800	13.0000	13.0000	-4.762%	5	456	+113.154%
2025-07-29	13.6500	13.6500	13.6500	13.6500	-3.191%	3	455	+103.004%
2025-07-24	14.1000	14.1000	14.1000	14.1000	-1.330%	1	455	+96.525%
2025-07-23	14.2900	14.2900	14.2900	14.2900	+2.437%	1	458	+93.912%
2025-07-21	14.0200	14.0200	13.8300	13.9500	+10.714%	7	457	+98.638%
2025-07-17	12.6000	12.6000	12.6000	12.6000	-3.890%	1	456	+119.921%
2025-07-15	13.1100	13.1100	13.1100	13.1100	-5.683%	5	455	+111.365%
2025-07-14	13.9000	13.9000	13.9000	13.9000	+9.881%	2	450	+99.353%
2025-07-08	12.8500	12.8500	12.6000	12.6500	-6.296%	6	449	+119.051%
2025-07-07	13.5000	13.5000	13.5000	13.5000	+12.219%	1	443	+105.259%
2025-06-27	12.5600	12.5600	11.8000	12.0300	-11.218%	3	442	+130.341%
2025-06-26	13.4500	13.5500	13.4500	13.5500	+1.195%	2	444	+104.502%
2025-06-25	13.2500	13.4800	13.2500	13.3900	+2.763%	19	443	+106.945%
2025-06-24	13.0300	13.0300	13.0300	13.0300	-14.613%	14	430	+112.663%
2025-06-23	15.2600	15.2600	15.2600	15.2600	+2.074%	1	430	+81.586%
2025-06-16	14.6700	15.1700	14.6700	14.9500	-4.716%	17	429	+85.351%
2025-06-13	15.4300	16.6000	15.4300	15.6900	+6.735%	28	432	+76.609%
2025-06-12	14.2500	14.7000	14.2500	14.7000	+8.487%	103	421	+88.503%
2025-06-11	13.5500	13.5500	13.5500	13.5500	+0.148%	2	421	+104.502%
2025-06-10	13.5000	13.5300	13.5000	13.5300	-5.385%	62	421	+104.804%
2025-06-06	13.6800	14.3000	13.6800	14.3000	-3.313%	4	421	+93.776%
2025-06-04	14.6000	14.7900	14.5900	14.7900	+1.371%	3	420	+87.356%
2025-06-03	15.3700	15.3700	14.5900	14.5900	+13.895%	2	418	+89.925%
2025-05-29	12.8100	12.8100	12.8100	12.8100	+4.146%	5	416	+116.315%
2025-05-27	12.5100	12.5100	12.3000	12.3000	-5.385%	70	419	+125.285%
2025-05-23	13.1000	13.2500	13.0000	13.0000	+4.670%	40	401	+113.154%
2025-05-21	12.0000	12.7500	12.0000	12.4200	+22.365%	16	401	+123.108%
2025-05-15	10.1500	10.1500	10.1500	10.1500	+3.783%	1	386	+173.005%
2025-05-14	9.9600	9.9600	9.7800	9.7800	-12.601%	9	385	+183.333%
2025-05-12	11.4500	11.4500	11.1900	11.1900	-13.591%	7	380	+147.632%
2025-05-09	12.9500	12.9500	12.9500	12.9500	+11.638%	4	373	+113.977%
2025-05-08	12.9000	12.9000	11.6000	11.6000	-7.863%	2	371	+138.879%
2025-05-06	12.3800	12.5900	12.3800	12.5900	+3.621%	3	370	+120.095%
2025-05-05	12.1500	12.1500	12.1500	12.1500	+13.023%	1	368	+128.066%
2025-05-01	10.8500	11.6000	10.7400	10.7500	-8.041%	105	367	+157.767%
2025-04-30	11.6900	11.6900	11.6900	11.6900	+0.343%	18	337	+137.040%
2025-04-29	12.0000	12.0000	11.6500	11.6500	-0.427%	26	319	+137.854%
2025-04-28	11.6000	11.7000	11.6000	11.7000	-2.581%	25	293	+136.838%
2025-04-24	12.0100	12.0100	12.0100	12.0100	+0.334%	1	268	+130.724%
2025-04-23	11.4000	12.1500	11.2000	11.9700	-7.209%	8	268	+131.495%
2025-04-22	13.6000	13.7300	12.0000	12.9000	-6.657%	35	270	+114.806%
2025-04-21	14.3200	14.3500	13.8200	13.8200	+1.245%	53	303	+100.507%
2025-04-17	13.3600	14.9000	13.3600	13.6500	-3.873%	3	250	+103.004%
2025-04-16	14.6500	15.0000	14.2000	14.2000	+9.653%	9	250	+95.141%
2025-04-15	12.9500	12.9500	12.9500	12.9500	+1.489%	28	242	+113.977%
2025-04-14	13.0000	13.0000	12.2600	12.7600	-1.085%	21	214	+117.163%
2025-04-11	15.0000	15.0000	12.3500	12.9000	+21.355%	318	211	+114.806%
2025-04-10	10.5500	10.6300	10.2000	10.6300	+51.857%	8	68	+160.677%
2025-04-07	7.5000	7.5000	7.0000	7.0000	-24.324%	21	66	+295.857%
2025-04-02	9.2400	9.4000	9.2400	9.2500	-2.323%	5	45	+199.568%
2025-03-28	10.0500	10.0500	9.4700	9.4700	+8.229%	44	41	+192.608%
2025-03-26	9.2500	9.2500	8.7500	8.7500	-4.372%	30	40	+216.686%
2025-03-25	9.1500	9.1500	9.1500	9.1500	+2.809%	3	10	+202.842%
2025-03-21	8.9000	8.9000	8.9000	8.9000	-1.549%	2	7	+211.348%
2025-03-20	9.0400	9.0400	9.0400	9.0400	+6.982%	1	6	+206.527%
2025-03-18	8.4500	8.4500	8.4500	8.4500	0.000%	5	5	+227.929%

.dark-mode .CFnDXc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CFnDXc{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20271217C50GDX Dec 17 2027 50.00 Call (GDX271217C00050000)option OPRA

GDX20271217C50
GDX Dec 17 2027 50.00 Call (GDX271217C00050000)
option OPRA