Dark

GDX20271217C60
GDX Dec 17 2027 60.00 Call (GDX271217C00060000)
option OPRA

EOD

Aug 4, 2026

26.50+12.288%(+2.90)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	26.1300	26.5000	26.1300	26.5000	+12.288%	76	1,855	0.000%
2026-07-27	24.3000	24.3000	23.6000	23.6000	-3.279%	3	1,860	+12.288%
2026-07-24	25.1000	25.1000	24.4000	24.4000	+1.667%	8	1,863	+8.607%
2026-07-23	23.7100	24.0000	23.7100	24.0000	-8.222%	6	1,860	+10.417%
2026-07-22	26.1500	26.1500	26.1400	26.1500	+5.231%	10	1,855	+1.338%
2026-06-30	24.8500	24.8500	24.8500	24.8500	+1.429%	1	1,845	+6.640%
2026-06-24	24.5000	24.5000	24.5000	24.5000	-8.205%	2	1,844	+8.163%
2026-06-23	26.6900	26.6900	26.6900	26.6900	-27.116%	1	1,842	-0.712%
2026-06-17	36.6200	36.6200	36.6200	36.6200	+30.786%	1	1,841	-27.635%
2026-06-08	28.0000	28.0000	28.0000	28.0000	-12.854%	1	1,841	-5.357%
2026-06-05	32.1300	32.1300	32.1300	32.1300	-7.752%	2	1,841	-17.523%
2026-06-02	35.7500	35.7500	34.8300	34.8300	-6.497%	35	1,843	-23.916%
2026-05-29	35.2000	37.2500	35.2000	37.2500	+11.294%	6	1,833	-28.859%
2026-05-20	33.4700	33.4700	33.4700	33.4700	0.000%	1	1,835	-20.825%
2026-05-19	33.4700	33.4700	33.4700	33.4700	-7.028%	1	1,835	-20.825%
2026-05-15	36.0000	36.0000	36.0000	36.0000	+1.124%	2	1,835	-26.389%
2026-05-01	35.6000	35.6000	35.6000	35.6000	-14.030%	1	1,834	-25.562%
2026-04-22	41.4100	41.4100	41.4100	41.4100	-7.277%	10	1,834	-36.006%
2026-04-21	44.6600	44.6600	44.6600	44.6600	-1.846%	120	1,964	-40.663%
2026-04-09	45.5000	45.5000	45.5000	45.5000	-0.197%	1	1,964	-41.758%
2026-04-08	45.5900	45.5900	45.5900	45.5900	+24.495%	1	1,965	-41.873%
2026-03-31	36.6200	36.6200	36.6200	36.6200	+6.453%	1	1,965	-27.635%
2026-03-30	34.4000	34.4000	34.4000	34.4000	+6.568%	1	1,966	-22.965%
2026-03-24	32.2800	32.2800	32.2800	32.2800	+3.131%	1	1,966	-17.906%
2026-03-23	31.0000	31.3000	31.0000	31.3000	-0.635%	6	1,966	-15.335%
2026-03-19	31.5000	31.5000	31.5000	31.5000	-26.573%	1	1,961	-15.873%
2026-03-16	42.9000	42.9000	42.9000	42.9000	-1.920%	1	1,961	-38.228%
2026-03-13	43.7400	43.7400	43.7400	43.7400	-7.974%	1	1,962	-39.415%
2026-03-11	47.5300	47.5300	47.5300	47.5300	-21.060%	2	1,963	-44.246%
2026-03-02	60.2100	60.2100	60.2100	60.2100	+8.486%	1	1,963	-55.987%
2026-02-23	55.5000	55.5000	55.5000	55.5000	+8.547%	3	1,964	-52.252%
2026-02-11	51.1300	51.1300	51.1300	51.1300	+3.293%	1	1,964	-48.171%
2026-02-10	49.5000	49.5000	49.5000	49.5000	+11.311%	1	1,963	-46.465%
2026-02-06	42.6800	44.4700	42.6800	44.4700	+0.113%	2	1,963	-40.409%
2026-02-04	47.0000	47.0000	44.4200	44.4200	+7.372%	5	1,962	-40.342%
2026-02-02	43.7500	43.7500	41.3700	41.3700	-4.457%	2	1,959	-35.944%
2026-01-30	49.0200	49.0200	43.3000	43.3000	-19.741%	14	1,960	-38.799%
2026-01-29	53.9500	53.9500	53.9500	53.9500	+0.766%	4	1,963	-50.880%
2026-01-27	53.5400	53.5400	53.5400	53.5400	+4.002%	1	1,963	-50.504%
2026-01-22	51.5800	51.5800	51.4800	51.4800	+4.316%	2	1,963	-48.524%
2026-01-21	49.3700	49.3700	49.3500	49.3500	-2.277%	3	1,963	-46.302%
2026-01-20	48.7000	50.5000	48.6800	50.5000	+14.773%	8	1,965	-47.525%
2026-01-14	44.0000	44.0000	44.0000	44.0000	-2.504%	28	1,967	-39.773%
2026-01-13	45.1300	45.1300	45.1300	45.1300	+12.013%	1	1,967	-41.281%
2026-01-09	40.2900	40.2900	40.2900	40.2900	+0.725%	1	1,967	-34.227%
2026-01-06	38.6900	40.4000	38.6900	40.0000	+4.493%	76	1,967	-33.750%
2026-01-05	38.2800	38.2800	38.2800	38.2800	+5.746%	1	1,939	-30.773%
2025-12-30	36.2000	36.2000	36.2000	36.2000	+4.323%	5	1,939	-26.796%
2025-12-29	34.7000	34.7000	34.7000	34.7000	-5.578%	2	1,939	-23.631%
2025-12-24	36.7500	36.7500	36.7500	36.7500	-0.676%	1	1,937	-27.891%
2025-12-23	37.4300	37.4300	37.0000	37.0000	-4.095%	140	1,937	-28.378%
2025-12-22	38.7900	38.9000	38.0500	38.5800	+7.916%	126	1,867	-31.312%
2025-12-19	35.7500	35.7500	35.7500	35.7500	+5.147%	1	1,917	-25.874%
2025-12-18	33.2300	34.0000	33.1000	34.0000	+2.564%	11	1,917	-22.059%
2025-12-16	33.2700	33.2700	33.1500	33.1500	+0.576%	6	1,917	-20.060%
2025-12-15	32.9600	32.9600	32.9600	32.9600	-5.613%	1	1,911	-19.600%
2025-12-11	34.9200	34.9200	34.9200	34.9200	+21.503%	1	1,911	-24.112%
2025-12-08	28.7400	28.7400	28.7400	28.7400	-7.290%	4	1,911	-7.794%
2025-12-01	31.0000	31.0000	31.0000	31.0000	+29.979%	7	1,911	-14.516%
2025-11-21	23.8500	23.8500	23.8500	23.8500	-10.338%	3	1,913	+11.111%
2025-11-17	26.6000	26.6000	26.6000	26.6000	+2.782%	42	1,913	-0.376%
2025-11-11	25.8800	25.8800	25.8800	25.8800	+29.400%	2	1,871	+2.396%
2025-11-04	20.0000	20.0000	20.0000	20.0000	-7.919%	1	1,873	+32.500%
2025-11-03	21.7200	21.7200	21.7200	21.7200	-5.933%	2	1,874	+22.007%
2025-10-29	22.7000	23.0900	22.7000	23.0900	+5.917%	6	1,874	+14.768%
2025-10-28	21.8000	21.8000	21.8000	21.8000	+6.341%	10	1,880	+21.560%
2025-10-27	21.2800	21.2800	20.5000	20.5000	-12.017%	3	1,879	+29.268%
2025-10-24	23.0000	23.3000	23.0000	23.3000	+2.553%	2	1,879	+13.734%
2025-10-22	22.7200	22.7200	22.7200	22.7200	-4.337%	1	1,879	+16.637%
2025-10-21	23.3500	23.7500	23.2800	23.7500	-19.492%	10	1,879	+11.579%
2025-10-20	29.7500	29.7500	29.5000	29.5000	+4.982%	7	1,875	-10.169%
2025-10-17	28.0000	28.1000	28.0000	28.1000	-14.590%	2	1,882	-5.694%
2025-10-16	31.0200	32.9000	30.8000	32.9000	+8.653%	6	1,880	-19.453%
2025-10-15	29.5300	30.5000	29.5300	30.2800	+18.513%	10	1,883	-12.483%
2025-10-10	25.5000	26.5000	25.0000	25.5500	+6.458%	26	1,886	+3.718%
2025-10-09	26.7000	26.7000	24.0000	24.0000	-10.681%	4	1,888	+10.417%
2025-10-07	26.8700	26.8700	26.8700	26.8700	-10.582%	2	1,894	-1.377%
2025-10-06	27.5500	30.0500	27.5500	30.0500	+18.540%	2	1,894	-11.814%
2025-10-02	27.7900	27.7900	25.3500	25.3500	-6.111%	5	1,894	+4.536%
2025-10-01	27.0000	27.0000	27.0000	27.0000	+2.662%	2	1,889	-1.852%
2025-09-30	25.9500	26.3000	25.9500	26.3000	0.000%	2	1,887	+0.760%
2025-09-29	25.9700	26.3000	25.9700	26.3000	+12.058%	4	1,885	+0.760%
2025-09-25	23.0000	23.4700	23.0000	23.4700	+2.177%	13	1,888	+12.910%
2025-09-24	22.9700	22.9700	22.9700	22.9700	-5.512%	2	1,896	+15.368%
2025-09-22	23.3700	24.8000	23.3700	24.3100	+10.000%	137	1,898	+9.009%
2025-09-19	21.3000	23.0500	21.3000	22.1000	+9.352%	7	1,764	+19.910%
2025-09-17	20.2200	20.2200	20.2100	20.2100	-3.990%	2	1,766	+31.123%
2025-09-15	20.6500	21.4000	20.6500	21.0500	+5.250%	55	1,766	+25.891%
2025-09-11	20.0000	20.0000	20.0000	20.0000	+10.193%	1	1,801	+32.500%
2025-09-09	18.4700	18.5300	18.1500	18.1500	-3.714%	886	1,802	+46.006%
2025-09-08	17.6000	18.8500	17.6000	18.8500	+5.307%	73	2,288	+40.584%
2025-09-05	17.1900	17.9000	17.1900	17.9000	+7.057%	153	2,248	+48.045%
2025-09-04	16.6000	16.9500	16.5600	16.7200	-3.908%	9	2,250	+58.493%
2025-09-03	18.0000	18.0000	17.2500	17.4000	+3.264%	205	2,244	+52.299%
2025-09-02	16.1300	17.0700	15.8000	16.8500	+8.013%	18	2,051	+57.270%
2025-08-29	14.5800	15.7500	14.5800	15.6000	+9.474%	15	2,036	+69.872%
2025-08-28	14.3000	14.3000	14.2500	14.2500	-0.835%	102	2,036	+85.965%
2025-08-27	13.9000	14.3700	13.8300	14.3700	-0.760%	3	1,934	+84.412%
2025-08-26	14.4800	14.4800	14.4800	14.4800	+5.080%	1	1,933	+83.011%
2025-08-25	13.6000	13.7800	13.6000	13.7800	+5.191%	5	1,933	+92.308%
2025-08-21	12.6300	13.2600	12.6300	13.1000	+13.913%	26	1,934	+102.290%
2025-08-19	12.0000	12.0000	11.5000	11.5000	-7.631%	2	1,932	+130.435%
2025-08-18	12.5500	12.5500	12.4500	12.4500	-0.400%	15	1,931	+112.851%
2025-08-15	12.5000	12.5000	12.5000	12.5000	+1.461%	4	1,917	+112.000%
2025-08-14	12.3200	12.3200	12.3200	12.3200	-2.609%	1	1,917	+115.097%
2025-08-12	12.1000	12.6500	12.1000	12.6500	+2.429%	102	1,916	+109.486%
2025-08-11	12.0000	12.3500	12.0000	12.3500	-3.891%	13	1,997	+114.575%
2025-08-08	12.1500	13.0000	12.1500	12.8500	+1.581%	77	1,993	+106.226%
2025-08-07	12.9000	12.9000	12.5000	12.6500	+4.545%	9	1,984	+109.486%
2025-08-06	12.0000	12.2100	12.0000	12.1000	+1.681%	12	1,979	+119.008%
2025-08-05	11.0000	11.9000	11.0000	11.9000	+13.333%	12	1,973	+122.689%
2025-08-04	10.7500	10.7500	10.5000	10.5000	+11.347%	801	1,970	+152.381%
2025-08-01	9.4000	9.4300	9.4000	9.4300	-0.632%	6	1,176	+181.018%
2025-07-28	9.4900	9.4900	9.4900	9.4900	-6.502%	1	1,174	+179.241%
2025-07-24	10.0000	10.1500	10.0000	10.1500	-4.245%	12	1,174	+161.084%
2025-07-23	10.6000	10.6000	10.6000	10.6000	-2.930%	2	1,163	+150.000%
2025-07-22	10.8200	10.9200	10.8200	10.9200	+22.559%	74	1,161	+142.674%
2025-07-15	9.6000	9.6000	8.9100	8.9100	-1.000%	3	1,138	+197.419%
2025-07-08	9.0000	9.0000	9.0000	9.0000	-3.017%	5	1,135	+194.444%
2025-07-07	9.2800	9.2800	9.2800	9.2800	+1.754%	5	1,130	+185.560%
2025-06-30	9.1200	9.1200	9.1200	9.1200	+12.177%	1	1,125	+190.570%
2025-06-27	8.1300	8.1300	8.1300	8.1300	-11.148%	2	1,124	+225.953%
2025-06-26	10.0000	10.0000	9.1500	9.1500	-4.588%	2	1,124	+189.617%
2025-06-24	9.5900	9.5900	9.5900	9.5900	-8.927%	2	1,123	+176.330%
2025-06-23	10.8000	10.8000	10.5300	10.5300	+4.568%	28	1,121	+151.662%
2025-06-20	10.4400	10.4400	10.0700	10.0700	-6.932%	22	1,129	+163.158%
2025-06-18	10.8200	10.8200	10.8200	10.8200	+0.745%	1	1,128	+144.917%
2025-06-17	10.6000	10.7400	10.6000	10.7400	-6.932%	4	1,128	+146.741%
2025-06-13	11.6000	11.6300	11.3900	11.5400	+10.855%	212	1,127	+129.636%
2025-06-12	10.4100	10.4100	10.4100	10.4100	+3.171%	2	1,072	+154.563%
2025-06-09	10.1600	10.1600	10.0900	10.0900	-3.905%	12	1,074	+162.636%
2025-06-06	10.5000	10.5000	10.5000	10.5000	-1.316%	2	1,062	+152.381%
2025-06-03	10.6400	10.6400	10.6400	10.6400	-3.536%	28	1,061	+149.060%
2025-06-02	11.1000	11.1000	11.0300	11.0300	+17.340%	2	1,033	+140.254%
2025-05-23	9.2000	9.4000	9.2000	9.4000	+4.097%	4	1,033	+181.915%
2025-05-21	9.0300	9.0300	9.0300	9.0300	+7.757%	1	1,033	+193.466%
2025-05-20	7.6900	8.3800	7.6700	8.3800	+10.263%	22	1,033	+216.229%
2025-05-13	7.6000	7.6000	7.6000	7.6000	+9.353%	1	1,031	+248.684%
2025-05-12	6.9500	6.9500	6.9500	6.9500	-19.186%	1	1,030	+281.295%
2025-05-05	8.5000	8.9000	8.5000	8.6000	+16.216%	750	1,031	+208.140%
2025-05-02	7.4000	7.4000	7.4000	7.4000	-9.646%	4	284	+258.108%
2025-05-01	7.5000	8.1900	7.5000	8.1900	-8.492%	61	286	+223.565%
2025-04-29	8.6000	8.9500	8.6000	8.9500	+2.638%	62	330	+196.089%
2025-04-24	8.8000	9.2000	8.2800	8.7200	+3.195%	20	328	+203.899%
2025-04-23	8.3600	8.5000	7.5000	8.4500	-21.468%	261	308	+213.609%
2025-04-16	9.9500	10.7600	9.9500	10.7600	+19.955%	11	59	+146.283%
2025-04-14	8.9700	8.9700	8.9700	8.9700	+6.786%	1	48	+195.429%
2025-04-11	9.4000	9.4000	8.4000	8.4000	+13.514%	4	47	+215.476%
2025-04-10	7.0000	7.4000	7.0000	7.4000	+16.719%	2	46	+258.108%
2025-04-03	6.3400	6.3400	6.3400	6.3400	-6.074%	5	45	+317.981%
2025-03-27	6.7500	6.7500	6.7500	6.7500	-17.683%	1	41	+292.593%
2025-03-18	8.2000	8.2000	8.2000	8.2000	0.000%	40	40	+223.171%

.dark-mode .fx6rZm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fx6rZm{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20271217C60GDX Dec 17 2027 60.00 Call (GDX271217C00060000)option OPRA

GDX20271217C60
GDX Dec 17 2027 60.00 Call (GDX271217C00060000)
option OPRA