Dark

GDX20271217C65
GDX Dec 17 2027 65.00 Call (GDX271217C00065000)
option OPRA

EOD

Aug 4, 2026

23.30+10.479%(+2.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	23.3000	23.3000	23.3000	23.3000	+10.479%	1	1,134	0.000%
2026-08-03	21.0900	21.0900	21.0900	21.0900	+11.000%	4	1,133	+10.479%
2026-07-29	19.0000	19.0000	19.0000	19.0000	-1.910%	1	1,137	+22.632%
2026-07-21	19.3700	19.3700	19.3700	19.3700	+6.839%	1	1,138	+20.289%
2026-07-17	18.1300	18.1300	18.1300	18.1300	-3.358%	7	1,139	+28.516%
2026-07-16	18.7600	18.7600	18.7600	18.7600	-14.727%	1	1,139	+24.200%
2026-07-14	22.0000	22.0000	22.0000	22.0000	+16.402%	1	1,139	+5.909%
2026-07-08	18.9000	18.9000	18.9000	18.9000	-24.611%	1	1,139	+23.280%
2026-07-06	25.0700	25.0700	25.0700	25.0700	+12.928%	2	1,139	-7.060%
2026-06-29	22.2000	22.2000	22.2000	22.2000	-1.289%	1	1,139	+4.955%
2026-06-25	21.3500	22.4900	21.3500	22.4900	-11.838%	2	1,139	+3.602%
2026-06-12	25.5100	25.5100	25.5100	25.5100	+6.469%	1	1,140	-8.663%
2026-06-09	23.9600	23.9600	23.9600	23.9600	-8.199%	2	1,142	-2.755%
2026-06-05	26.5000	26.5000	26.1000	26.1000	-18.818%	2	1,143	-10.728%
2026-06-02	32.1500	32.1500	32.1500	32.1500	-8.717%	1	1,143	-27.527%
2026-04-23	35.2200	35.2200	35.2200	35.2200	-18.661%	1	1,143	-33.844%
2026-04-14	41.6500	45.8500	41.6500	43.3000	+0.745%	3	1,143	-46.189%
2026-04-10	42.9800	42.9800	42.9800	42.9800	+2.455%	1	1,143	-45.789%
2026-04-09	41.9500	41.9500	41.9500	41.9500	+7.152%	1	1,144	-44.458%
2026-04-02	39.2500	39.2500	39.1500	39.1500	+9.235%	3	1,146	-40.485%
2026-03-31	35.8400	35.8400	35.8400	35.8400	+25.754%	1	1,146	-34.989%
2026-03-19	27.6000	28.5000	27.6000	28.5000	-14.260%	2	1,146	-18.246%
2026-03-18	33.2400	33.2400	33.2400	33.2400	-11.360%	1	1,147	-29.904%
2026-03-16	37.1600	37.5000	37.1600	37.5000	-34.314%	31	1,146	-37.867%
2026-03-02	57.4700	57.4700	57.0900	57.0900	+33.077%	2	1,147	-59.187%
2026-02-12	42.9000	42.9000	42.9000	42.9000	-1.965%	1	1,146	-45.688%
2026-02-09	43.7600	43.7600	43.7600	43.7600	-0.319%	1	1,199	-46.755%
2026-02-04	43.8000	43.9000	43.8000	43.9000	+1.036%	2	1,199	-46.925%
2026-02-03	43.8000	43.8000	43.4500	43.4500	+15.008%	190	1,198	-46.375%
2026-02-02	37.7800	37.7800	37.7800	37.7800	-5.786%	1	1,146	-38.327%
2026-01-30	45.4800	45.4800	40.1000	40.1000	-21.832%	7	1,147	-41.895%
2026-01-29	55.4200	55.4200	51.2500	51.3000	-6.044%	5	1,152	-54.581%
2026-01-28	54.6000	54.6000	54.6000	54.6000	+9.287%	1	1,153	-57.326%
2026-01-27	49.9600	49.9600	49.9600	49.9600	-7.840%	1	1,153	-53.363%
2026-01-26	51.5000	55.0000	51.5000	54.2100	+8.529%	3	1,153	-57.019%
2026-01-22	47.7500	49.9500	47.7500	49.9500	+10.071%	2	1,152	-53.353%
2026-01-20	45.3800	45.3800	45.3800	45.3800	+25.221%	1	1,151	-48.656%
2026-01-06	36.4600	36.5500	36.2400	36.2400	+11.680%	3	1,150	-35.706%
2025-12-31	32.4500	32.4500	32.4500	32.4500	-1.667%	1	1,150	-28.197%
2025-12-30	33.3000	33.3000	33.0000	33.0000	+2.199%	3	1,150	-29.394%
2025-12-29	32.2900	32.2900	32.2900	32.2900	-5.750%	25	1,150	-27.841%
2025-12-23	34.2600	34.2600	34.2600	34.2600	-2.114%	1	1,162	-31.991%
2025-12-22	35.0000	35.0000	35.0000	35.0000	+14.641%	6	1,169	-33.429%
2025-12-18	30.5300	30.5300	30.5300	30.5300	+0.263%	1	1,169	-23.682%
2025-12-16	30.4500	30.4500	30.4500	30.4500	-2.247%	1	1,169	-23.481%
2025-12-11	31.1500	31.1500	31.1500	31.1500	+9.298%	2	1,169	-25.201%
2025-12-10	27.6300	28.5000	27.6300	28.5000	+8.489%	22	1,169	-18.246%
2025-12-08	26.2700	26.2700	26.2700	26.2700	-4.159%	1	1,179	-11.306%
2025-12-04	27.4100	27.4100	27.4100	27.4100	+3.434%	6	1,179	-14.995%
2025-12-02	26.5000	26.5000	26.5000	26.5000	-3.636%	2	1,179	-12.075%
2025-11-26	27.5000	27.5000	27.5000	27.5000	+27.907%	25	1,179	-15.273%
2025-11-14	21.5000	21.5000	21.5000	21.5000	-18.126%	1	1,179	+8.372%
2025-11-12	26.2600	26.2600	26.2600	26.2600	+24.278%	1	1,179	-11.272%
2025-10-31	21.1300	21.1300	21.1300	21.1300	+13.480%	1	1,179	+10.270%
2025-10-27	18.6200	18.6200	18.6200	18.6200	-10.695%	1	1,179	+25.134%
2025-10-24	20.8500	20.8500	20.8500	20.8500	+2.963%	1	1,179	+11.751%
2025-10-22	20.7900	20.7900	20.0500	20.2500	-5.814%	3	1,180	+15.062%
2025-10-21	21.5000	21.5000	21.5000	21.5000	-19.112%	1	1,179	+8.372%
2025-10-17	27.6500	27.6500	26.5800	26.5800	-11.104%	3	1,179	-12.340%
2025-10-16	29.9000	29.9000	29.9000	29.9000	+10.577%	5	1,179	-22.074%
2025-10-15	26.6500	27.7500	26.6500	27.0400	+9.919%	36	1,179	-13.831%
2025-10-14	24.6000	24.6000	24.6000	24.6000	-1.006%	1	1,186	-5.285%
2025-10-13	25.1000	25.1000	24.8500	24.8500	+12.955%	5	1,186	-6.237%
2025-10-09	22.0000	22.0000	22.0000	22.0000	-13.894%	1	1,186	+5.909%
2025-10-08	24.9600	25.5500	24.9600	25.5500	+2.941%	2	1,187	-8.806%
2025-10-07	24.8200	24.8200	24.8200	24.8200	+1.306%	1	1,188	-6.124%
2025-10-06	24.5000	24.5000	24.5000	24.5000	+6.522%	3	1,188	-4.898%
2025-10-02	23.0000	23.0000	23.0000	23.0000	-6.122%	1	1,191	+1.304%
2025-10-01	24.9500	24.9500	24.5000	24.5000	+5.376%	19	1,190	-4.898%
2025-09-29	23.2500	23.2500	23.2500	23.2500	+4.635%	1	1,209	+0.215%
2025-09-26	22.5000	22.5000	22.1600	22.2200	+7.603%	5	1,209	+4.860%
2025-09-25	20.6500	20.6500	20.6500	20.6500	-7.066%	3	1,211	+12.833%
2025-09-23	22.1700	22.2200	22.1200	22.2200	+4.026%	5	1,216	+4.860%
2025-09-22	22.7000	22.7000	20.9700	21.3600	+8.647%	11	1,220	+9.082%
2025-09-19	18.7500	19.6600	18.7500	19.6600	+12.794%	15	1,225	+18.515%
2025-09-18	16.8000	17.4300	16.8000	17.4300	-1.358%	9	1,211	+33.678%
2025-09-17	17.5700	17.7000	17.5700	17.6700	-1.833%	5	1,218	+31.862%
2025-09-16	18.3900	18.4500	18.0000	18.0000	-3.743%	5	1,220	+29.444%
2025-09-15	18.0700	18.7000	18.0700	18.7000	+3.201%	3	1,221	+24.599%
2025-09-12	18.1200	18.1200	18.1200	18.1200	+2.663%	1	1,221	+28.587%
2025-09-11	17.6800	17.6800	17.6500	17.6500	+2.736%	2	1,221	+32.011%
2025-09-10	16.9000	17.1800	16.9000	17.1800	+5.919%	3	1,221	+35.623%
2025-09-09	17.6000	17.6000	16.2200	16.2200	-0.674%	4	1,220	+43.650%
2025-09-08	16.1600	16.6000	16.1600	16.3300	+1.492%	12	1,217	+42.682%
2025-09-05	15.9500	16.0900	15.9500	16.0900	+14.929%	3	1,217	+44.810%
2025-09-04	14.4000	14.4000	14.0000	14.0000	-5.977%	2	1,215	+66.429%
2025-09-03	14.8900	14.8900	14.8900	14.8900	+2.196%	5	1,215	+56.481%
2025-09-02	13.6500	14.5700	13.6500	14.5700	+5.275%	13	1,215	+59.918%
2025-08-29	11.9800	13.8400	11.9800	13.8400	+11.613%	9	1,203	+68.353%
2025-08-28	12.4000	12.4000	12.4000	12.4000	+1.639%	50	1,203	+87.903%
2025-08-27	12.4000	12.4000	11.6700	12.2000	-2.008%	23	1,153	+90.984%
2025-08-26	11.8000	12.5800	11.8000	12.4500	+6.319%	12	1,137	+87.149%
2025-08-25	12.1000	12.1000	11.7100	11.7100	-0.085%	9	1,128	+98.975%
2025-08-22	11.0000	11.7600	11.0000	11.7200	+5.586%	12	1,128	+98.805%
2025-08-21	10.5500	11.1300	10.5500	11.1000	+10.778%	7	1,125	+109.910%
2025-08-19	10.1000	10.1500	10.0000	10.0200	-6.964%	8	1,123	+132.535%
2025-08-18	10.7700	10.7700	10.7700	10.7700	+0.843%	5	1,126	+116.342%
2025-08-14	10.6800	10.6800	10.6800	10.6800	+0.945%	2	1,126	+118.165%
2025-08-12	11.1500	11.1500	10.5800	10.5800	-9.418%	9	1,124	+120.227%
2025-08-11	10.0000	11.6800	10.0000	11.6800	+5.893%	32	1,115	+99.486%
2025-08-08	11.1300	11.2200	11.0300	11.0300	+5.048%	20	1,114	+111.242%
2025-08-06	10.3000	10.5000	10.3000	10.5000	+6.061%	3	1,109	+121.905%
2025-08-05	10.8000	10.8000	9.9000	9.9000	+17.857%	11	1,109	+135.354%
2025-08-04	8.4000	8.4000	8.4000	8.4000	+12.752%	2	1,108	+177.381%
2025-07-31	8.0000	8.0000	7.4500	7.4500	-12.456%	6	1,106	+212.752%
2025-07-29	8.5100	8.5100	8.5100	8.5100	-2.965%	5	1,105	+173.796%
2025-07-25	8.7700	8.7700	8.7700	8.7700	-2.121%	1	1,105	+165.678%
2025-07-24	8.9600	8.9600	8.9600	8.9600	-6.178%	2	1,104	+160.045%
2025-07-22	8.9500	9.6000	8.9500	9.5500	+9.770%	1,008	1,104	+143.979%
2025-07-21	8.7000	8.7000	8.7000	8.7000	-17.143%	2	104	+167.816%
2025-07-11	8.3500	10.5000	8.3500	10.5000	+36.897%	6	106	+121.905%
2025-06-27	7.6700	7.6700	7.6700	7.6700	-8.144%	3	104	+203.781%
2025-06-24	8.3500	8.3500	8.3500	8.3500	-11.170%	1	107	+179.042%
2025-06-16	9.4000	9.4000	9.4000	9.4000	+0.427%	18	108	+147.872%
2025-06-12	9.3600	9.3600	9.3600	9.3600	-3.005%	1	90	+148.932%
2025-06-02	9.6500	9.6500	9.6500	9.6500	+16.970%	2	90	+141.451%
2025-05-23	8.1400	8.2500	8.1400	8.2500	+13.014%	4	91	+182.424%
2025-05-05	7.3000	7.3000	7.3000	7.3000	+0.968%	1	91	+219.178%
2025-04-28	5.5000	7.2300	5.5000	7.2300	+1.119%	2	90	+222.268%
2025-04-23	7.1500	7.1500	7.1500	7.1500	+0.704%	1	91	+225.874%
2025-04-22	8.2800	8.2800	7.1000	7.1000	-12.990%	16	90	+228.169%
2025-04-16	8.2800	8.2800	8.1600	8.1600	-1.687%	3	75	+185.539%
2025-04-15	8.3000	8.3000	8.3000	8.3000	+19.597%	1	72	+180.723%
2025-04-14	6.9400	6.9400	6.9400	6.9400	-4.144%	3	71	+235.735%
2025-04-11	8.0000	8.0000	7.2400	7.2400	+44.800%	18	68	+221.823%
2025-04-09	5.0000	5.0000	5.0000	5.0000	+7.296%	2	63	+366.000%
2025-04-08	4.6600	4.6600	4.6600	4.6600	+16.500%	2	63	+400.000%
2025-04-07	4.0000	4.0000	4.0000	4.0000	-6.977%	1	61	+482.500%
2025-04-04	4.2000	5.0000	4.2000	4.3000	-21.818%	86	61	+441.860%
2025-03-31	5.5100	5.5100	5.5000	5.5000	-0.722%	3	21	+323.636%
2025-03-28	5.6600	5.8500	5.3500	5.5400	+8.627%	28	19	+320.578%
2025-03-26	5.1600	5.1600	5.1000	5.1000	-7.273%	3	6	+356.863%
2025-03-18	5.5000	5.5000	5.5000	5.5000	-0.901%	1	3	+323.636%
2025-03-17	6.0000	6.0000	5.5500	5.5500	0.000%	2	2	+319.820%

.dark-mode .SdGvvX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SdGvvX{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20271217C65GDX Dec 17 2027 65.00 Call (GDX271217C00065000)option OPRA

GDX20271217C65
GDX Dec 17 2027 65.00 Call (GDX271217C00065000)
option OPRA