Dark

GDX20271217C80
GDX Dec 17 2027 80.00 Call (GDX271217C00080000)
option OPRA

EOD

Aug 5, 2026

18.40+15.000%(+2.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	19.0000	19.0000	18.4000	18.4000	+15.000%	3	2,354	0.000%
2026-08-04	16.0000	16.0000	16.0000	16.0000	+13.074%	10	2,355	+15.000%
2026-07-31	13.9500	14.1500	13.9500	14.1500	-4.068%	35	2,365	+30.035%
2026-07-30	14.7500	14.7500	14.7500	14.7500	+10.075%	10	2,365	+24.746%
2026-07-29	13.4000	13.4000	13.4000	13.4000	-3.039%	1	2,355	+37.313%
2026-07-28	14.0000	14.0000	13.8200	13.8200	-4.690%	2	2,356	+33.140%
2026-07-27	15.0000	15.0000	14.5000	14.5000	+2.473%	3	2,354	+26.897%
2026-07-23	14.1700	14.1700	14.1500	14.1500	-11.563%	3	2,353	+30.035%
2026-07-22	16.0000	16.0000	16.0000	16.0000	+14.286%	3	2,353	+15.000%
2026-07-21	13.9500	14.0000	13.9500	14.0000	+13.177%	7	2,350	+31.429%
2026-07-17	12.3700	12.3700	12.3700	12.3700	-0.802%	1	2,344	+48.747%
2026-07-16	13.1000	13.1000	12.2000	12.4700	-9.964%	8	2,343	+47.554%
2026-07-08	13.8500	13.8500	13.8500	13.8500	-20.947%	8	2,341	+32.852%
2026-07-06	17.5000	17.5200	17.5000	17.5200	+16.412%	4	2,341	+5.023%
2026-06-30	14.8000	15.0500	14.8000	15.0500	-0.660%	3	2,337	+22.259%
2026-06-29	15.1500	15.1500	15.1500	15.1500	-11.765%	8	2,336	+21.452%
2026-06-26	17.1700	17.1700	17.1700	17.1700	+12.003%	3	2,332	+7.164%
2026-06-24	15.3000	15.5000	15.3000	15.3300	-11.947%	4	2,329	+20.026%
2026-06-23	17.3200	17.5000	17.3200	17.4100	-13.383%	3	2,337	+5.686%
2026-06-18	20.2800	20.3400	20.1000	20.1000	-13.062%	13	2,348	-8.458%
2026-06-17	23.7000	23.7000	23.0000	23.1200	-1.407%	21	2,348	-20.415%
2026-06-16	23.5000	23.5000	23.4500	23.4500	+4.222%	9	2,348	-21.535%
2026-06-15	22.5000	22.5000	22.5000	22.5000	+20.643%	4	2,342	-18.222%
2026-06-12	18.9000	18.9000	18.6500	18.6500	+15.839%	2	2,343	-1.340%
2026-06-11	15.7000	16.1000	15.7000	16.1000	-7.205%	25	2,343	+14.286%
2026-06-09	18.4500	18.4500	15.9200	17.3500	-7.120%	6	2,363	+6.052%
2026-06-08	18.8500	18.8500	18.5000	18.6800	-4.205%	9	2,359	-1.499%
2026-06-05	19.8000	19.8000	19.5000	19.5000	-18.033%	14	2,355	-5.641%
2026-06-02	23.7900	23.7900	23.7900	23.7900	-5.931%	3	2,355	-22.657%
2026-05-29	25.2900	25.2900	25.2900	25.2900	+9.718%	10	2,355	-27.244%
2026-05-27	23.0500	23.0500	23.0500	23.0500	-0.087%	1	2,355	-20.174%
2026-05-22	23.0700	23.0700	23.0700	23.0700	+0.742%	1	2,356	-20.243%
2026-05-21	22.9000	22.9000	22.9000	22.9000	-2.053%	1	2,356	-19.651%
2026-05-20	22.6000	23.7500	22.6000	23.3800	+8.694%	24	2,356	-21.300%
2026-05-19	21.5000	21.5100	21.5000	21.5100	-12.025%	13	2,352	-14.458%
2026-05-15	24.6000	24.6900	24.4400	24.4500	-14.808%	22	2,352	-24.744%
2026-05-14	28.7000	28.7000	28.7000	28.7000	-7.419%	3	2,345	-35.889%
2026-05-13	31.0000	31.0000	31.0000	31.0000	+0.324%	1	2,347	-40.645%
2026-05-11	31.7500	31.7500	30.9000	30.9000	+10.555%	4	2,347	-40.453%
2026-05-08	27.9500	27.9500	27.9500	27.9500	-3.621%	1	2,348	-34.168%
2026-05-07	29.0000	29.0000	29.0000	29.0000	+26.087%	1	2,348	-36.552%
2026-05-05	23.0000	23.0000	23.0000	23.0000	+1.456%	1	2,348	-20.000%
2026-05-04	22.5000	22.6700	22.5000	22.6700	-1.606%	2	2,347	-18.835%
2026-04-29	22.9000	23.2500	22.9000	23.0400	-27.204%	8	2,345	-20.139%
2026-04-21	31.6500	31.6500	31.6500	31.6500	-2.012%	1	2,347	-41.864%
2026-04-20	32.5600	32.5600	32.2500	32.3000	+0.560%	3	2,347	-43.034%
2026-04-15	32.1200	32.1200	32.1200	32.1200	-2.341%	1	2,347	-42.715%
2026-04-13	32.8900	32.8900	32.8900	32.8900	-1.083%	1	2,347	-44.056%
2026-04-10	33.2500	33.2500	33.2500	33.2500	+2.623%	4	2,348	-44.662%
2026-04-09	32.4000	32.4000	32.4000	32.4000	-0.308%	1	2,348	-43.210%
2026-04-08	32.5000	32.5000	32.5000	32.5000	+9.354%	4	2,351	-43.385%
2026-04-07	29.7200	29.7200	29.7200	29.7200	-2.237%	5	2,354	-38.089%
2026-04-02	29.8000	30.4000	29.8000	30.4000	+11.192%	4	2,355	-39.474%
2026-03-31	26.4000	28.1700	26.4000	27.3400	+11.592%	100	2,355	-32.699%
2026-03-27	24.5000	24.5000	24.5000	24.5000	+11.364%	5	2,356	-24.898%
2026-03-26	23.4100	23.4100	22.0000	22.0000	-9.836%	3	2,351	-16.364%
2026-03-25	24.8200	24.9000	24.0000	24.4000	+8.929%	7	2,355	-24.590%
2026-03-24	20.6000	22.4200	20.6000	22.4000	+4.186%	21	2,350	-17.857%
2026-03-23	21.5000	21.5000	21.5000	21.5000	+4.623%	5	2,350	-14.419%
2026-03-20	20.0000	20.5500	18.9500	20.5500	-2.143%	29	2,350	-10.462%
2026-03-19	20.2500	21.5000	20.2500	21.0000	-19.231%	5	2,330	-12.381%
2026-03-18	25.3800	26.0000	25.3800	26.0000	-9.565%	11	2,325	-29.231%
2026-03-17	28.7500	28.7500	28.7500	28.7500	-3.685%	60	2,332	-36.000%
2026-03-13	29.8500	29.8500	29.8500	29.8500	-11.108%	1	2,392	-38.358%
2026-03-09	32.5100	33.5800	32.5100	33.5800	-28.186%	4	2,391	-45.205%
2026-02-27	46.0300	46.7600	46.0300	46.7600	+6.953%	8	2,389	-60.650%
2026-02-25	43.7200	43.7200	43.7200	43.7200	+0.413%	10	2,389	-57.914%
2026-02-24	42.6600	43.5400	42.6600	43.5400	+5.526%	11	2,389	-57.740%
2026-02-23	41.2600	41.2600	41.2600	41.2600	+15.026%	2	2,389	-55.405%
2026-02-18	35.8700	35.8700	35.8700	35.8700	-3.054%	5	2,389	-48.704%
2026-02-11	37.0000	37.0000	37.0000	37.0000	+2.578%	2	2,389	-50.270%
2026-02-09	36.0700	36.0700	36.0700	36.0700	+10.746%	3	2,389	-48.988%
2026-02-06	30.6800	32.5700	30.6800	32.5700	-0.428%	21	2,389	-43.506%
2026-02-04	32.7100	32.7100	32.7100	32.7100	-1.029%	12	2,389	-43.748%
2026-02-03	33.0500	33.0500	33.0500	33.0500	+13.379%	5	2,395	-44.327%
2026-02-02	29.1500	29.1500	29.1500	29.1500	-17.887%	1	2,395	-36.878%
2026-01-30	36.4100	36.4100	35.5000	35.5000	-11.272%	119	2,395	-48.169%
2026-01-29	44.0000	44.0000	40.0100	40.0100	-11.580%	10	2,511	-54.011%
2026-01-28	43.5000	45.2500	43.5000	45.2500	+8.826%	8	2,522	-59.337%
2026-01-27	39.0600	41.5800	39.0600	41.5800	-3.347%	45	2,519	-55.748%
2026-01-26	43.0200	43.0200	43.0200	43.0200	+8.911%	8	2,524	-57.229%
2026-01-23	38.9200	39.5000	38.9200	39.5000	+6.757%	18	2,516	-53.418%
2026-01-22	37.0000	37.0000	37.0000	37.0000	-0.804%	2	2,513	-50.270%
2026-01-21	37.3000	37.3000	37.3000	37.3000	+14.663%	1	2,511	-50.670%
2026-01-13	32.5300	32.5300	32.5300	32.5300	+14.542%	1	2,511	-43.437%
2026-01-09	28.4000	28.4000	28.4000	28.4000	+5.185%	5	2,510	-35.211%
2026-01-08	27.0000	27.0000	27.0000	27.0000	+2.896%	2	2,515	-31.852%
2026-01-07	26.5600	26.5600	26.2400	26.2400	+17.933%	5	2,515	-29.878%
2026-01-02	22.5000	22.5000	22.2500	22.2500	-9.553%	11	2,512	-17.303%
2025-12-31	24.6000	24.6000	24.6000	24.6000	-1.244%	5	2,501	-25.203%
2025-12-30	25.3500	25.4300	24.9100	24.9100	+3.019%	4	2,501	-26.134%
2025-12-29	23.4500	24.1800	23.3900	24.1800	-12.232%	192	2,498	-23.904%
2025-12-26	27.5300	27.5500	27.5300	27.5500	+10.200%	51	2,374	-33.212%
2025-12-23	25.0000	25.0000	25.0000	25.0000	-7.407%	1	2,374	-26.400%
2025-12-22	25.3000	27.0000	25.3000	27.0000	+7.058%	2	2,373	-31.852%
2025-12-19	24.0000	25.2200	24.0000	25.2200	+11.347%	5	2,373	-27.042%
2025-12-18	22.6500	22.6500	22.6500	22.6500	-5.625%	1	2,373	-18.764%
2025-12-15	22.7300	24.0000	22.7300	24.0000	+1.523%	2	2,372	-23.333%
2025-12-12	23.7500	24.2500	23.6400	23.6400	-5.478%	24	2,373	-22.166%
2025-12-11	23.7600	25.0100	23.7600	25.0100	+19.952%	11	2,350	-26.429%
2025-12-10	20.2900	20.8500	20.2200	20.8500	+5.303%	35	2,350	-11.751%
2025-12-05	21.4000	21.4000	19.8000	19.8000	+0.508%	20	2,383	-7.071%
2025-12-04	19.2000	19.7000	19.2000	19.7000	-1.500%	30	2,373	-6.599%
2025-11-26	19.4000	20.0000	19.4000	20.0000	+15.009%	3	2,341	-8.000%
2025-11-25	17.3900	17.3900	17.3900	17.3900	+12.922%	1	2,341	+5.808%
2025-11-14	15.5600	15.5600	15.4000	15.4000	-15.985%	2	2,340	+19.481%
2025-11-12	18.0400	18.8100	17.9100	18.3300	+12.110%	10	2,346	+0.382%
2025-11-10	16.0000	16.6000	16.0000	16.3500	+18.051%	85	2,337	+12.538%
2025-10-28	13.8500	13.8500	13.8500	13.8500	+10.800%	10	2,254	+32.852%
2025-10-27	14.0000	14.0000	12.5000	12.5000	-16.667%	51	2,244	+47.200%
2025-10-24	15.0000	15.0000	15.0000	15.0000	0.000%	2	2,244	+22.667%
2025-10-21	16.0000	16.0000	15.0000	15.0000	-18.919%	7	2,242	+22.667%
2025-10-17	20.9700	20.9700	16.1000	18.5000	-16.479%	8	2,235	-0.541%
2025-10-16	20.9100	22.7000	20.9100	22.1500	+6.696%	10	2,233	-16.930%
2025-10-15	21.0200	21.0200	20.7600	20.7600	+20.348%	2	2,240	-11.368%
2025-10-14	16.9000	18.2000	16.9000	17.2500	-5.220%	4	2,240	+6.667%
2025-10-13	18.2000	18.2000	18.2000	18.2000	+19.737%	1	2,243	+1.099%
2025-10-10	16.0600	16.0600	15.2000	15.2000	-3.185%	2	2,243	+21.053%
2025-10-09	17.9800	17.9800	15.7000	15.7000	-13.736%	517	2,243	+17.197%
2025-10-08	18.3000	18.6000	18.2000	18.2000	+4.598%	138	2,241	+1.099%
2025-10-07	17.4000	17.4000	17.4000	17.4000	-3.226%	1	2,164	+5.747%
2025-10-06	19.3500	19.3500	17.8500	17.9800	+5.765%	27	2,164	+2.336%
2025-10-02	16.6300	17.0000	16.6300	17.0000	-2.857%	5	2,165	+8.235%
2025-10-01	17.5700	17.8300	17.5000	17.5000	+4.167%	4,089	2,162	+5.143%
2025-09-30	17.1500	17.1500	16.8000	16.8000	-0.297%	7	4,433	+9.524%
2025-09-29	16.9100	16.9100	16.8500	16.8500	+5.643%	2	4,428	+9.199%
2025-09-26	15.9600	15.9600	15.9500	15.9500	+10.076%	6	4,428	+15.361%
2025-09-25	14.4200	14.5000	14.4200	14.4900	+2.766%	11	4,423	+26.984%
2025-09-24	15.1000	15.1700	14.1000	14.1000	-11.709%	4	4,435	+30.496%
2025-09-23	15.9700	15.9700	15.9700	15.9700	-3.795%	2	4,436	+15.216%
2025-09-22	14.5000	16.6000	13.9500	16.6000	+15.679%	4,117	4,436	+10.843%
2025-09-19	13.0000	14.3500	13.0000	14.3500	+16.762%	23	508	+28.223%
2025-09-17	12.2900	12.2900	12.2900	12.2900	-0.162%	45	486	+49.715%
2025-09-16	11.5000	12.3100	11.5000	12.3100	-4.500%	2	486	+49.472%
2025-09-15	12.8900	12.8900	12.8900	12.8900	+2.873%	1	488	+42.746%
2025-09-12	12.5500	12.5500	12.5300	12.5300	+3.983%	3	488	+46.848%
2025-09-11	11.6400	12.0500	11.6400	12.0500	+5.795%	6	486	+52.697%
2025-09-10	11.3900	11.3900	11.3900	11.3900	+5.365%	9	481	+61.545%
2025-09-09	10.5500	10.8100	10.5500	10.8100	-0.826%	25	490	+70.213%
2025-09-08	11.0000	11.0000	10.9000	10.9000	+6.863%	4	508	+68.807%
2025-09-03	10.2000	10.2000	10.2000	10.2000	+5.155%	2	504	+80.392%
2025-09-02	9.3700	9.7000	9.3700	9.7000	+21.250%	2	506	+89.691%
2025-08-28	7.8000	8.0000	7.8000	8.0000	-0.125%	2	505	+130.000%
2025-08-27	8.0100	8.0100	8.0100	8.0100	-0.249%	1	503	+129.713%
2025-08-26	7.7700	8.0300	7.7700	8.0300	+6.782%	49	503	+129.141%
2025-08-25	7.8500	7.8500	7.3700	7.5200	+0.940%	31	504	+144.681%
2025-08-22	7.4500	7.4500	7.4500	7.4500	+11.862%	50	477	+146.980%
2025-08-20	6.6600	6.6600	6.6600	6.6600	+8.293%	1	427	+176.276%
2025-08-19	6.1500	6.1500	6.1500	6.1500	-6.818%	2	426	+199.187%
2025-08-14	6.6000	6.6000	6.6000	6.6000	-7.692%	1	425	+178.788%
2025-08-08	7.1500	7.1500	7.1500	7.1500	+23.276%	1	425	+157.343%
2025-08-05	5.8000	5.8000	5.8000	5.8000	+3.943%	2	424	+217.241%
2025-08-04	5.6200	5.6200	5.5800	5.5800	+1.639%	2	422	+229.749%
2025-07-25	5.4900	5.4900	5.4900	5.4900	-2.660%	1	422	+235.155%
2025-07-24	5.6400	5.6400	5.6400	5.6400	+12.800%	5	422	+226.241%
2025-07-21	5.0000	5.0000	5.0000	5.0000	-4.762%	1	417	+268.000%
2025-07-16	5.0100	5.2500	5.0100	5.2500	-4.197%	6	417	+250.476%
2025-07-14	5.4800	5.4800	5.4800	5.4800	+10.707%	5	416	+235.766%
2025-07-09	4.9500	4.9500	4.9500	4.9500	-8.333%	1	411	+271.717%
2025-06-24	5.4000	5.4000	5.4000	5.4000	-13.600%	2	410	+240.741%
2025-06-16	6.2500	6.2500	6.2500	6.2500	+12.007%	1	408	+194.400%
2025-06-09	5.5800	5.5800	5.5800	5.5800	-7.000%	1	408	+229.749%
2025-06-02	6.0000	6.0000	6.0000	6.0000	+18.343%	1	408	+206.667%
2025-05-27	5.0700	5.0700	5.0700	5.0700	+3.469%	1	407	+262.919%
2025-05-21	4.9000	4.9000	4.9000	4.9000	+15.294%	1	406	+275.510%
2025-05-19	4.2500	4.2500	4.2500	4.2500	-20.561%	1	405	+332.941%
2025-05-09	5.3500	5.3500	5.3500	5.3500	+6.574%	2	405	+243.925%
2025-05-07	4.9800	5.1800	4.9800	5.0200	-20.317%	300	404	+266.534%
2025-05-06	6.3000	6.3000	6.3000	6.3000	+23.288%	100	104	+192.063%
2025-04-24	5.1100	5.1100	5.1100	5.1100	+5.579%	1	4	+260.078%
2025-04-23	4.8400	4.8400	4.8400	4.8400	-13.571%	2	3	+280.165%
2025-04-17	5.6000	5.6000	5.6000	5.6000	0.000%	1	0	+228.571%

.dark-mode .sMl37d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sMl37d{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20271217C80GDX Dec 17 2027 80.00 Call (GDX271217C00080000)option OPRA

GDX20271217C80
GDX Dec 17 2027 80.00 Call (GDX271217C00080000)
option OPRA