Dark

GDX20271217C55
GDX Dec 17 2027 55.00 Call (GDX271217C00055000)
option OPRA

EOD

Aug 5, 2026

33.20+12.542%(+3.70)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	33.1000	33.2800	32.7000	33.2000	+12.542%	25	829	0.000%
2026-08-04	29.5000	29.5000	29.5000	29.5000	+8.856%	10	857	+12.542%
2026-08-03	27.1000	27.1000	27.1000	27.1000	+3.435%	10	857	+22.509%
2026-07-29	26.5000	26.5000	26.0000	26.2000	-0.758%	13	847	+26.718%
2026-07-28	25.8000	26.4000	25.8000	26.4000	-0.377%	3	840	+25.758%
2026-07-27	27.7500	27.7500	26.5000	26.5000	-2.930%	4	837	+25.283%
2026-07-23	26.9500	28.0500	26.9500	27.3000	-5.862%	5	834	+21.612%
2026-07-22	29.0000	29.0000	29.0000	29.0000	+10.687%	1	830	+14.483%
2026-07-21	26.2000	26.2000	26.2000	26.2000	-9.655%	1	830	+26.718%
2026-07-06	29.0000	29.0000	29.0000	29.0000	-8.460%	2	829	+14.483%
2026-06-12	31.6800	31.6800	31.6800	31.6800	-1.000%	1	831	+4.798%
2026-06-05	32.0000	32.0000	32.0000	32.0000	-26.437%	1	832	+3.750%
2026-04-27	43.8500	43.8500	43.5000	43.5000	+0.905%	5	835	-23.678%
2026-04-23	43.1100	43.1100	43.1100	43.1100	-12.289%	1	838	-22.988%
2026-04-20	49.1500	49.1500	49.1500	49.1500	+1.111%	2	839	-32.452%
2026-04-16	48.6100	48.6100	48.6100	48.6100	-1.798%	1	839	-31.701%
2026-04-10	49.5000	49.5000	49.5000	49.5000	+0.202%	1	838	-32.929%
2026-04-08	49.4000	49.4000	49.4000	49.4000	+8.073%	1	839	-32.794%
2026-04-06	45.7100	45.7100	45.7100	45.7100	-0.630%	1	839	-27.368%
2026-04-02	46.0000	46.0000	46.0000	46.0000	+0.503%	1	839	-27.826%
2026-04-01	45.7700	45.7700	45.7700	45.7700	-24.967%	1	839	-27.463%
2026-02-24	61.0000	61.0000	61.0000	61.0000	+2.349%	1	839	-45.574%
2026-02-23	59.6000	59.6000	59.6000	59.6000	+9.761%	1	840	-44.295%
2026-02-13	54.3000	54.3000	54.3000	54.3000	+3.429%	1	841	-38.858%
2026-02-09	52.5000	52.5000	52.5000	52.5000	+4.332%	1	841	-36.762%
2026-02-04	51.3200	51.3200	50.3200	50.3200	-15.429%	6	841	-34.022%
2026-01-29	59.5000	59.5000	59.5000	59.5000	+7.207%	16	840	-44.202%
2026-01-27	55.5000	55.5000	55.5000	55.5000	-7.113%	3	856	-40.180%
2026-01-26	62.1000	62.1000	59.7500	59.7500	+12.312%	2	856	-44.435%
2026-01-21	53.2000	53.2000	53.2000	53.2000	-0.931%	3	857	-37.594%
2026-01-20	53.7000	53.7000	53.7000	53.7000	+16.486%	3	860	-38.175%
2026-01-12	46.1000	46.1000	46.1000	46.1000	+4.773%	1	860	-27.983%
2026-01-09	44.0000	44.0000	44.0000	44.0000	+4.812%	1	860	-24.545%
2025-12-22	41.7200	41.9800	41.7200	41.9800	+7.835%	6	861	-20.915%
2025-12-19	38.9300	38.9300	38.9300	38.9300	+4.538%	1	861	-14.719%
2025-12-18	37.2400	37.2400	37.2400	37.2400	+2.731%	1	861	-10.849%
2025-12-17	36.2500	36.2500	36.2500	36.2500	-0.193%	1	860	-8.414%
2025-12-15	36.3200	36.3200	36.3200	36.3200	+2.022%	1	860	-8.590%
2025-12-09	35.6000	35.6000	35.6000	35.6000	+4.706%	1	861	-6.742%
2025-12-05	34.0000	34.0000	34.0000	34.0000	+12.322%	1	861	-2.353%
2025-11-25	30.2700	30.2700	30.2700	30.2700	+0.900%	1	860	+9.680%
2025-11-24	30.0000	30.0000	30.0000	30.0000	+2.740%	1	859	+10.667%
2025-11-20	29.2000	29.2000	29.2000	29.2000	+0.103%	1	859	+13.699%
2025-11-18	29.1700	29.1700	29.1700	29.1700	-10.246%	1	858	+13.816%
2025-11-12	32.5000	32.5000	32.5000	32.5000	+20.370%	50	858	+2.154%
2025-11-03	27.0000	27.0000	27.0000	27.0000	+4.854%	4	808	+22.963%
2025-10-31	25.7500	25.7500	25.7500	25.7500	+0.195%	1	808	+28.932%
2025-10-22	25.5500	25.7000	25.5400	25.7000	-29.743%	3	807	+29.183%
2025-10-16	36.5700	36.5800	36.5700	36.5800	+13.356%	4	807	-9.240%
2025-10-15	32.4600	32.4900	32.2700	32.2700	+4.943%	10	811	+2.882%
2025-10-06	30.7500	30.7500	30.7500	30.7500	+9.821%	10	806	+7.967%
2025-09-23	28.0000	28.0000	28.0000	28.0000	+8.317%	2	806	+18.571%
2025-09-19	24.7800	25.8500	24.7800	25.8500	+14.889%	2	806	+28.433%
2025-09-18	22.6100	22.6100	22.5000	22.5000	-1.272%	3	805	+47.556%
2025-09-17	22.3000	22.7900	22.3000	22.7900	-0.913%	4	808	+45.678%
2025-09-16	23.9000	23.9000	23.0000	23.0000	-4.366%	5	806	+44.348%
2025-09-15	24.0500	24.0500	24.0500	24.0500	+2.646%	1	809	+38.046%
2025-09-12	23.6000	23.7000	22.9500	23.4300	+2.092%	46	809	+41.699%
2025-09-11	22.3500	23.0000	22.3500	22.9500	+2.823%	752	812	+44.662%
2025-09-10	22.0300	22.3200	22.0000	22.3200	+6.539%	752	846	+48.746%
2025-09-09	20.9500	20.9500	20.9500	20.9500	+3.919%	20	130	+58.473%
2025-09-05	20.1400	20.1600	20.1400	20.1600	+7.120%	10	150	+64.683%
2025-09-04	18.8200	18.8200	18.8200	18.8200	-2.638%	5	144	+76.408%
2025-09-02	18.7000	20.2500	18.7000	19.3300	+9.705%	18	144	+71.754%
2025-08-29	17.6200	17.6200	17.6200	17.6200	+4.260%	1	142	+88.422%
2025-08-28	17.0000	17.0000	16.9000	16.9000	-0.236%	51	142	+96.450%
2025-08-26	16.3000	16.9400	16.3000	16.9400	+3.609%	3	141	+95.986%
2025-08-25	15.9300	16.3500	15.9300	16.3500	+1.364%	3	141	+103.058%
2025-08-22	16.1300	16.1300	16.1300	16.1300	+6.821%	4	142	+105.828%
2025-08-21	15.0000	15.1000	15.0000	15.1000	+6.039%	6	146	+119.868%
2025-08-20	14.2400	14.2400	14.2400	14.2400	-2.265%	4	152	+133.146%
2025-08-19	13.9800	14.5700	13.9800	14.5700	+1.533%	6	148	+127.865%
2025-08-14	14.3500	14.3500	14.3500	14.3500	-0.485%	1	148	+131.359%
2025-08-13	14.8000	14.8000	14.4200	14.4200	-3.867%	2	147	+130.236%
2025-08-07	14.9500	15.0000	14.9500	15.0000	+7.143%	12	146	+121.333%
2025-08-06	14.0000	14.0000	14.0000	14.0000	+1.818%	2	134	+137.143%
2025-08-05	13.2500	13.7500	13.2500	13.7500	+11.426%	11	134	+141.455%
2025-08-04	12.5400	12.5400	12.2600	12.3400	+15.869%	8	133	+169.044%
2025-07-31	10.7000	10.7000	10.6500	10.6500	-0.467%	8	130	+211.737%
2025-07-30	10.7000	10.7000	10.7000	10.7000	-11.789%	5	130	+210.280%
2025-07-25	12.1300	12.1300	12.1300	12.1300	-4.788%	1	125	+173.702%
2025-07-23	12.8500	12.8500	12.7400	12.7400	+1.433%	3	126	+160.597%
2025-07-22	11.9500	12.5600	11.8300	12.5600	+12.143%	3	125	+164.331%
2025-07-07	11.2000	11.2000	11.2000	11.2000	+6.667%	1	123	+196.429%
2025-06-27	10.5000	10.5000	10.5000	10.5000	-8.056%	1	123	+216.190%
2025-06-24	11.4200	11.4200	11.4200	11.4200	-9.723%	1	122	+190.718%
2025-06-23	12.6500	12.6500	12.6500	12.6500	-3.729%	10	122	+162.451%
2025-06-13	13.1400	13.1400	13.1400	13.1400	+5.373%	2	117	+152.664%
2025-06-12	11.9000	12.8100	11.9000	12.4700	+6.581%	4	118	+166.239%
2025-06-09	11.7000	11.7000	11.7000	11.7000	-11.094%	60	119	+183.761%
2025-06-05	13.1600	13.1600	13.1600	13.1600	+5.703%	2	153	+152.280%
2025-06-04	12.7300	12.7900	12.1700	12.4500	-1.581%	7	152	+166.667%
2025-06-03	12.6500	12.6500	12.6500	12.6500	-1.326%	1	152	+162.451%
2025-06-02	12.8200	12.8200	12.8200	12.8200	+18.924%	1	152	+158.970%
2025-05-28	8.6500	10.8000	8.6500	10.7800	+1.031%	11	152	+207.978%
2025-05-27	10.6700	10.6700	10.6700	10.6700	-2.379%	9	148	+211.153%
2025-05-23	11.0000	11.0000	10.9300	10.9300	+6.117%	20	145	+203.751%
2025-05-21	10.2000	10.3000	10.2000	10.3000	+5.209%	2	145	+222.330%
2025-05-20	9.7900	9.7900	9.7900	9.7900	+11.250%	1	145	+239.122%
2025-05-13	8.8000	8.8000	8.8000	8.8000	+0.571%	1	145	+277.273%
2025-05-12	8.7500	8.7500	8.7500	8.7500	-25.847%	1	145	+279.429%
2025-05-09	10.8900	11.8000	10.8900	11.8000	+34.857%	4	145	+181.356%
2025-05-01	8.7500	8.7500	8.7500	8.7500	-8.377%	60	144	+279.429%
2025-04-25	9.5500	9.5500	9.5500	9.5500	-7.282%	10	84	+247.644%
2025-04-24	10.3000	10.3000	10.3000	10.3000	-1.905%	1	79	+222.330%
2025-04-16	12.7000	12.7000	10.5000	10.5000	0.000%	22	79	+216.190%
2025-04-15	10.7000	10.7000	10.5000	10.5000	-11.017%	51	57	+216.190%
2025-04-14	11.8000	11.8000	11.8000	11.8000	+86.120%	5	7	+181.356%
2025-04-08	6.3400	6.3400	6.3400	6.3400	+6.020%	1	7	+423.659%
2025-04-07	5.9800	5.9800	5.9800	5.9800	-0.993%	1	6	+455.184%
2025-04-04	6.0000	6.0400	6.0000	6.0400	0.000%	12	6	+449.669%

.dark-mode .mbPf8L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mbPf8L{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20271217C55GDX Dec 17 2027 55.00 Call (GDX271217C00055000)option OPRA

GDX20271217C55
GDX Dec 17 2027 55.00 Call (GDX271217C00055000)
option OPRA