Dark

GDX20271217C70
GDX Dec 17 2027 70.00 Call (GDX271217C00070000)
option OPRA

EOD

Aug 4, 2026

20.38+19.882%(+3.38)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	20.3800	20.3800	20.3800	20.3800	+19.882%	3	513	0.000%
2026-07-29	17.0000	17.0000	17.0000	17.0000	+2.410%	5	513	+19.882%
2026-07-17	15.8500	16.6000	15.8000	16.6000	-6.215%	6	511	+22.771%
2026-07-08	17.9500	17.9500	17.7000	17.7000	-9.694%	3	505	+15.141%
2026-07-07	20.2800	20.2800	19.6000	19.6000	-14.783%	2	506	+3.980%
2026-07-06	23.0000	23.0000	23.0000	23.0000	-18.728%	1	507	-11.391%
2026-06-16	28.3000	28.3000	28.3000	28.3000	+4.467%	1	507	-27.986%
2026-06-15	27.8100	27.8100	27.0900	27.0900	+9.899%	10	507	-24.769%
2026-06-12	23.2700	24.6500	23.2700	24.6500	+9.556%	2	507	-17.323%
2026-06-11	22.5000	22.5000	22.5000	22.5000	+2.646%	10	507	-9.422%
2026-06-09	21.9200	21.9200	21.9200	21.9200	-4.279%	1	502	-7.026%
2026-06-08	22.9000	22.9000	22.9000	22.9000	-4.384%	1	502	-11.004%
2026-06-05	24.5000	24.5000	23.9500	23.9500	-13.538%	3	501	-14.906%
2026-06-01	27.7000	27.7000	27.7000	27.7000	-7.420%	1	502	-26.426%
2026-05-15	29.9200	29.9200	29.9200	29.9200	-17.802%	1	502	-31.885%
2026-05-13	36.4000	36.4000	36.4000	36.4000	+10.270%	10	503	-44.011%
2026-05-06	33.0100	33.0100	33.0100	33.0100	+18.528%	2	493	-38.261%
2026-05-04	27.8500	27.8500	27.8500	27.8500	-16.241%	1	493	-26.822%
2026-04-24	33.2500	33.2500	33.2500	33.2500	-18.902%	1	493	-38.707%
2026-04-17	41.0000	41.0000	41.0000	41.0000	+2.500%	1	493	-50.293%
2026-04-14	40.0000	40.0000	40.0000	40.0000	+5.263%	1	494	-49.050%
2026-04-09	38.0000	38.0000	38.0000	38.0000	+5.938%	3	494	-46.368%
2026-04-01	35.8700	35.8700	35.8700	35.8700	+15.972%	1	495	-43.184%
2026-03-31	30.9300	30.9300	30.9300	30.9300	+14.556%	1	495	-34.109%
2026-03-23	25.6000	27.0000	25.6000	27.0000	+5.634%	11	494	-24.519%
2026-03-19	23.6000	25.5600	23.6000	25.5600	-15.504%	3	494	-20.266%
2026-03-18	30.2500	30.2500	30.2500	30.2500	-11.134%	1	498	-32.628%
2026-03-16	34.0400	34.0400	34.0400	34.0400	-1.930%	1	499	-40.129%
2026-03-13	34.7100	34.7100	34.7100	34.7100	-13.700%	1	500	-41.285%
2026-03-12	40.2700	40.2700	40.2200	40.2200	-9.618%	4	499	-49.329%
2026-03-04	44.5000	44.5000	44.5000	44.5000	-16.038%	1	502	-54.202%
2026-03-02	51.9000	53.0000	51.9000	53.0000	+10.809%	6	502	-61.547%
2026-02-23	47.8300	47.8300	47.8300	47.8300	+11.935%	2	506	-57.391%
2026-02-09	42.5000	42.7300	42.5000	42.7300	+13.192%	8	506	-52.305%
2026-02-06	37.7700	37.7700	37.7500	37.7500	-7.362%	11	500	-46.013%
2026-02-04	40.7500	40.7500	40.7500	40.7500	+0.891%	1	489	-49.988%
2026-02-03	40.5000	40.5000	40.1300	40.3900	+10.205%	82	488	-49.542%
2026-01-30	41.5400	41.5400	36.6500	36.6500	-26.700%	13	453	-44.393%
2026-01-28	50.0000	50.0000	50.0000	50.0000	+8.861%	2	454	-59.240%
2026-01-27	45.9300	45.9300	45.9300	45.9300	-7.306%	1	454	-55.628%
2026-01-26	49.0000	50.6800	49.0000	49.5500	+8.662%	10	453	-58.870%
2026-01-23	45.5900	45.6000	45.5900	45.6000	+8.571%	19	453	-55.307%
2026-01-20	42.0000	42.0000	42.0000	42.0000	+27.932%	4	436	-51.476%
2026-01-06	32.5000	32.8300	32.5000	32.8300	+15.925%	7	436	-37.923%
2025-12-29	28.3200	28.3200	28.3200	28.3200	-14.596%	5	438	-28.037%
2025-12-26	33.1600	33.1600	33.1600	33.1600	+26.180%	5	438	-38.540%
2025-12-10	26.2800	26.2800	26.2800	26.2800	+2.978%	1	438	-22.451%
2025-12-05	25.5200	25.5200	25.5200	25.5200	+25.467%	1	438	-20.141%
2025-11-24	20.3400	20.3400	20.3400	20.3400	-3.143%	200	438	+0.197%
2025-11-17	21.0000	21.0000	21.0000	21.0000	-7.692%	1	438	-2.952%
2025-11-12	22.7500	22.7500	22.7500	22.7500	+8.333%	10	438	-10.418%
2025-11-11	20.3000	21.0000	20.3000	21.0000	+19.318%	2	444	-2.952%
2025-11-06	17.6000	17.6000	17.6000	17.6000	+13.548%	5	446	+15.795%
2025-11-04	15.1200	15.5000	15.1200	15.5000	-12.921%	2	441	+31.484%
2025-10-31	17.8000	17.8000	17.8000	17.8000	-2.732%	1	441	+14.494%
2025-10-29	18.3000	18.3000	18.3000	18.3000	+5.476%	2	440	+11.366%
2025-10-28	16.1500	17.5000	16.1500	17.3500	+0.580%	12	440	+17.464%
2025-10-27	17.1000	17.2500	17.1000	17.2500	-13.750%	3	428	+18.145%
2025-10-23	19.9800	20.0000	19.9800	20.0000	+12.994%	11	428	+1.900%
2025-10-22	18.4700	18.4700	17.7000	17.7000	-11.500%	7	417	+15.141%
2025-10-21	20.1300	20.1300	19.9000	20.0000	-16.667%	11	418	+1.900%
2025-10-20	24.0000	24.0000	24.0000	24.0000	+2.128%	4	424	-15.083%
2025-10-17	25.5000	25.5000	23.5000	23.5000	+6.335%	2	420	-13.277%
2025-10-13	22.1000	22.1000	22.1000	22.1000	+9.406%	1	418	-7.783%
2025-10-09	20.2500	20.2600	20.2000	20.2000	-9.173%	9	419	+0.891%
2025-10-08	23.0300	23.0300	22.2400	22.2400	+3.780%	3	422	-8.363%
2025-10-07	21.9100	21.9100	21.4300	21.4300	-4.628%	2	423	-4.900%
2025-10-06	22.4700	22.4700	22.4700	22.4700	+6.746%	9	423	-9.301%
2025-10-03	20.1000	21.0500	20.1000	21.0500	+6.313%	2	432	-3.183%
2025-10-02	19.8000	19.8000	19.8000	19.8000	-5.714%	20	433	+2.929%
2025-09-30	21.0000	21.0000	21.0000	21.0000	+0.962%	2	433	-2.952%
2025-09-29	20.8000	20.8000	20.8000	20.8000	+4.523%	4	431	-2.019%
2025-09-26	19.7500	19.9000	19.7500	19.9000	+9.945%	8	435	+2.412%
2025-09-24	18.4000	18.4000	18.1000	18.1000	-5.974%	2	431	+12.597%
2025-09-23	19.4500	19.4500	19.2500	19.2500	+0.260%	11	433	+5.870%
2025-09-22	18.8000	19.3700	18.8000	19.2000	+7.865%	13	443	+6.146%
2025-09-19	16.2000	17.8000	16.2000	17.8000	+19.463%	12	441	+14.494%
2025-09-18	14.9000	14.9000	14.9000	14.9000	-4.242%	3	432	+36.779%
2025-09-17	15.5200	15.5600	15.5000	15.5600	-2.138%	21	431	+30.977%
2025-09-16	16.1200	16.1200	15.5000	15.9000	-5.244%	9	416	+28.176%
2025-09-15	15.7900	16.7800	15.7500	16.7800	+5.868%	10	408	+21.454%
2025-09-12	16.0500	16.0500	15.8500	15.8500	+1.278%	7	406	+28.580%
2025-09-11	14.9700	15.7300	14.9700	15.6500	+5.743%	270	399	+30.224%
2025-09-10	15.0500	15.0500	14.8000	14.8000	+5.338%	32	132	+37.703%
2025-09-09	14.2100	14.2800	13.9700	14.0500	-1.056%	7	125	+45.053%
2025-09-08	14.3600	14.3600	14.2000	14.2000	+4.412%	11	124	+43.521%
2025-09-05	13.2000	13.6000	13.2000	13.6000	+7.937%	2	113	+49.853%
2025-09-04	13.5200	13.5200	12.6000	12.6000	-6.320%	7	113	+61.746%
2025-09-03	13.3200	13.4500	13.3200	13.4500	+5.243%	2	108	+51.524%
2025-09-02	11.9500	12.8100	11.9500	12.7800	+10.649%	52	106	+59.468%
2025-08-29	11.5500	11.5500	11.5500	11.5500	+5.479%	1	80	+76.450%
2025-08-28	10.4500	10.9500	10.4500	10.9500	+7.882%	2	80	+86.119%
2025-08-25	10.1500	10.1500	10.1500	10.1500	+6.283%	6	79	+100.788%
2025-08-21	8.8100	9.5500	8.8100	9.5500	+5.642%	7	79	+113.403%
2025-08-14	9.1000	9.1000	9.0400	9.0400	+1.573%	2	79	+125.442%
2025-08-13	9.3000	9.3300	8.9000	8.9000	-0.891%	6	78	+128.989%
2025-08-12	8.9800	8.9800	8.9800	8.9800	+1.469%	5	77	+126.949%
2025-08-11	8.8000	8.9800	8.8000	8.8500	-0.562%	6	72	+130.282%
2025-08-06	8.9000	8.9000	8.9000	8.9000	+28.427%	1	68	+128.989%
2025-07-28	6.9300	6.9300	6.9300	6.9300	+11.774%	1	67	+194.084%
2025-07-17	6.2000	6.2000	6.2000	6.2000	-8.824%	1	67	+228.710%
2025-07-16	6.8000	6.8000	6.8000	6.8000	-15.000%	2	67	+199.706%
2025-06-17	8.0000	8.0000	8.0000	8.0000	-6.977%	1	69	+154.750%
2025-06-13	8.2400	8.6000	8.2400	8.6000	+3.614%	8	68	+136.977%
2025-06-04	8.3000	8.3000	8.3000	8.3000	+62.745%	1	65	+145.542%
2025-05-14	5.1000	5.1000	5.1000	5.1000	-27.143%	1	65	+299.608%
2025-05-06	6.6000	7.0000	6.6000	7.0000	+14.754%	2	64	+191.143%
2025-05-05	6.1000	6.1000	6.1000	6.1000	+1.329%	1	64	+234.098%
2025-05-01	6.0200	6.0200	6.0200	6.0200	-12.373%	1	64	+238.538%
2025-04-29	6.8700	6.8700	6.8700	6.8700	+2.537%	60	64	+196.652%
2025-04-23	6.7000	6.7000	6.7000	6.7000	-5.367%	1	64	+204.179%
2025-04-22	8.0700	8.0700	7.0800	7.0800	-12.593%	3	63	+187.853%
2025-04-16	8.1000	8.1000	8.1000	8.1000	+17.391%	1	62	+151.605%
2025-04-14	7.5700	7.5700	6.9000	6.9000	0.000%	61	61	+195.362%

.dark-mode .PNBnZ7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PNBnZ7{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20271217C70GDX Dec 17 2027 70.00 Call (GDX271217C00070000)option OPRA

GDX20271217C70
GDX Dec 17 2027 70.00 Call (GDX271217C00070000)
option OPRA