Dark

GDX20271217C90
GDX Dec 17 2027 90.00 Call (GDX271217C00090000)
option OPRA

EOD

Aug 5, 2026

16.10+25.978%(+3.32)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	15.0000	16.1000	15.0000	16.1000	+25.978%	20	2,571	0.000%
2026-08-04	12.7800	12.7800	12.7800	12.7800	+12.599%	3	2,672	+25.978%
2026-08-03	10.7200	11.3500	10.7200	11.3500	+3.182%	15	2,669	+41.850%
2026-07-31	10.3000	11.0000	10.3000	11.0000	-1.786%	277	2,660	+46.364%
2026-07-28	9.0500	11.2000	9.0500	11.2000	-3.448%	3	2,541	+43.750%
2026-07-27	11.5500	11.6000	11.5500	11.6000	+1.754%	230	2,540	+38.793%
2026-07-24	11.4600	11.4600	11.3800	11.4000	+1.333%	100	2,344	+41.228%
2026-07-23	11.2500	11.2500	11.2500	11.2500	-7.025%	2	2,344	+43.111%
2026-07-22	12.5300	12.5300	12.1000	12.1000	+24.358%	6	2,344	+33.058%
2026-07-17	9.7300	9.7300	9.7300	9.7300	-18.917%	1	2,343	+65.468%
2026-07-14	12.0000	12.0000	12.0000	12.0000	+11.628%	1	2,344	+34.167%
2026-07-13	11.0000	11.0000	10.7500	10.7500	0.000%	2	2,344	+49.767%
2026-07-08	11.1100	11.1100	10.7500	10.7500	-16.667%	5	2,344	+49.767%
2026-07-07	12.9000	12.9000	12.9000	12.9000	-5.425%	3	2,339	+24.806%
2026-07-06	13.0000	13.6400	13.0000	13.6400	+3.726%	3	2,336	+18.035%
2026-07-02	13.2000	13.2000	13.1000	13.1500	-0.228%	3	2,334	+22.433%
2026-07-01	13.1800	13.1800	13.1800	13.1800	+8.033%	1	2,334	+22.155%
2026-06-29	12.2000	12.2000	12.2000	12.2000	-11.079%	5	2,339	+31.967%
2026-06-26	13.7200	13.7200	13.7200	13.7200	+6.357%	3	2,339	+17.347%
2026-06-25	12.9000	12.9000	12.9000	12.9000	+5.738%	1	2,342	+24.806%
2026-06-24	12.5500	12.5500	12.2000	12.2000	-12.545%	6	2,342	+31.967%
2026-06-23	13.9500	13.9500	13.9500	13.9500	-9.533%	1	2,338	+15.412%
2026-06-22	15.4200	15.4200	15.4200	15.4200	-5.108%	1	2,337	+4.410%
2026-06-18	16.2500	16.2500	16.2500	16.2500	-9.722%	1	2,336	-0.923%
2026-06-17	18.0000	18.0000	18.0000	18.0000	+45.161%	1	2,336	-10.556%
2026-06-10	12.1000	12.4000	12.1000	12.4000	-15.010%	5	2,336	+29.839%
2026-06-09	14.0000	14.5900	14.0000	14.5900	-1.085%	2	2,332	+10.350%
2026-06-08	14.9000	15.4000	14.7500	14.7500	0.000%	703	2,331	+9.153%
2026-06-05	16.0000	16.3000	14.7500	14.7500	-23.891%	512	1,636	+9.153%
2026-06-03	19.5700	19.5700	19.3800	19.3800	-3.486%	3	1,125	-16.925%
2026-06-02	20.0800	20.0800	20.0800	20.0800	+0.400%	1	1,125	-19.821%
2026-06-01	20.0000	20.0000	20.0000	20.0000	+4.987%	1	1,124	-19.500%
2026-05-28	18.4000	19.0500	17.9500	19.0500	-0.262%	3	1,124	-15.486%
2026-05-20	19.1000	19.1000	19.1000	19.1000	-4.500%	1	1,126	-15.707%
2026-05-18	20.0000	20.0000	20.0000	20.0000	0.000%	1	1,124	-19.500%
2026-05-15	20.0000	20.0000	20.0000	20.0000	-19.290%	1	1,124	-19.500%
2026-05-13	24.7800	24.7800	24.7800	24.7800	-3.316%	1	1,123	-35.028%
2026-05-12	25.6200	25.6300	25.6200	25.6300	+7.916%	2	1,124	-37.183%
2026-05-08	23.7400	23.7500	23.7400	23.7500	+7.710%	2	1,124	-32.211%
2026-05-06	22.0500	22.0500	22.0500	22.0500	+16.976%	1	1,122	-26.984%
2026-05-05	18.8500	18.8500	18.8500	18.8500	+3.288%	1	1,122	-14.589%
2026-05-04	18.2500	18.2500	18.2500	18.2500	-7.828%	1	1,121	-11.781%
2026-04-30	20.0000	20.0000	19.8000	19.8000	+6.166%	2	1,122	-18.687%
2026-04-29	19.0000	19.0000	18.6500	18.6500	-18.736%	3	1,122	-13.673%
2026-04-24	22.9500	22.9500	22.9500	22.9500	-13.134%	1	1,121	-29.847%
2026-04-21	26.4200	26.4200	26.4200	26.4200	-8.264%	1	1,124	-39.061%
2026-04-17	28.2900	29.0000	28.2900	28.8000	+1.230%	14	1,124	-44.097%
2026-04-14	28.4500	28.4500	28.4500	28.4500	+2.968%	1	1,110	-43.409%
2026-04-13	27.6300	27.6300	27.6300	27.6300	+15.801%	2	1,110	-41.730%
2026-04-07	23.8600	23.8600	23.8600	23.8600	+10.005%	1	1,108	-32.523%
2026-03-31	21.6900	21.6900	21.6900	21.6900	+7.536%	1	1,108	-25.772%
2026-03-25	20.1700	20.1700	20.1700	20.1700	+12.368%	1	1,108	-20.178%
2026-03-24	17.9500	17.9500	17.9500	17.9500	+2.865%	1	1,107	-10.306%
2026-03-23	17.4500	17.4500	17.4500	17.4500	+13.681%	1	1,107	-7.736%
2026-03-20	16.4000	16.4000	15.3500	15.3500	-11.527%	5	1,108	+4.886%
2026-03-19	17.2000	17.3500	16.8100	17.3500	-14.532%	8	1,105	-7.205%
2026-03-18	20.3000	20.3000	20.3000	20.3000	-16.495%	3	1,098	-20.690%
2026-03-17	25.9500	25.9500	24.3100	24.3100	-0.735%	90	1,098	-33.772%
2026-03-16	24.3000	24.9300	24.3000	24.4900	-7.270%	31	1,058	-34.259%
2026-03-09	26.4100	26.4100	26.4100	26.4100	-12.953%	1	1,046	-39.038%
2026-03-05	30.3400	30.3400	30.3400	30.3400	-10.712%	1	1,046	-46.935%
2026-03-04	34.3800	34.3800	33.9800	33.9800	-16.593%	3	1,046	-52.619%
2026-03-02	40.7400	40.7400	40.7400	40.7400	+41.704%	2	1,047	-60.481%
2026-02-17	28.7500	28.7500	28.7500	28.7500	+5.699%	1	1,047	-44.000%
2026-02-06	27.2000	27.2000	27.2000	27.2000	+11.020%	10	1,047	-40.809%
2026-02-05	26.2800	26.2800	24.5000	24.5000	-16.949%	5	1,049	-34.286%
2026-02-03	28.6500	29.5000	28.5500	29.5000	+7.273%	15	1,050	-45.424%
2026-02-02	27.5000	27.5000	27.5000	27.5000	-1.786%	2	1,048	-41.455%
2026-01-30	28.0000	28.0000	28.0000	28.0000	-15.152%	2	1,048	-42.500%
2026-01-27	33.2000	33.2000	33.0000	33.0000	-12.814%	5	1,052	-51.212%
2026-01-26	38.7700	38.7700	37.8500	37.8500	+11.685%	3	1,052	-57.464%
2026-01-23	33.8900	33.8900	33.8900	33.8900	+5.053%	1	1,053	-52.493%
2026-01-21	32.2600	32.2600	32.2600	32.2600	+2.413%	1	1,052	-50.093%
2026-01-20	31.5000	31.5000	31.5000	31.5000	+12.903%	3	1,051	-48.889%
2026-01-15	27.9000	27.9000	27.9000	27.9000	+1.825%	1	1,051	-42.294%
2026-01-13	27.4000	27.4000	27.4000	27.4000	+24.263%	1	1,051	-41.241%
2026-01-09	23.6000	23.6000	22.0500	22.0500	-1.475%	2	1,050	-26.984%
2026-01-08	22.3800	22.3800	22.3800	22.3800	-4.766%	1	1,051	-28.061%
2026-01-06	23.9500	23.9500	22.5000	23.5000	+6.818%	21	1,050	-31.489%
2026-01-05	22.2800	22.2800	22.0000	22.0000	-7.095%	2	1,053	-26.818%
2025-12-26	20.5000	23.6800	20.5000	23.6800	+8.524%	7	1,053	-32.010%
2025-12-23	21.8200	21.8200	21.8200	21.8200	-3.108%	2	1,048	-26.214%
2025-12-22	21.5000	22.5200	21.5000	22.5200	+10.936%	8	1,048	-28.508%
2025-12-19	19.7600	20.7300	19.7600	20.3000	+6.898%	32	1,046	-20.690%
2025-12-17	18.9900	18.9900	18.9900	18.9900	+5.500%	1	1,055	-15.219%
2025-12-11	18.0000	18.0000	18.0000	18.0000	+7.079%	1	1,055	-10.556%
2025-12-10	16.7600	16.8100	16.7600	16.8100	+1.265%	2	1,056	-4.224%
2025-12-03	16.6000	16.6000	16.6000	16.6000	+4.732%	3	1,058	-3.012%
2025-12-01	15.8500	15.8500	15.8500	15.8500	+5.667%	1	1,061	+1.577%
2025-11-12	14.9000	15.0000	14.9000	15.0000	+30.776%	6	1,061	+7.333%
2025-10-30	11.4700	11.4700	11.4700	11.4700	+4.845%	20	1,061	+40.366%
2025-10-28	10.3000	10.9400	10.3000	10.9400	-8.452%	23	1,061	+47.166%
2025-10-27	11.0000	11.9500	11.0000	11.9500	-3.473%	3	1,066	+34.728%
2025-10-23	12.3800	12.3800	12.3800	12.3800	-1.276%	1	1,066	+30.048%
2025-10-21	12.3200	12.5400	12.3200	12.5400	-14.925%	3	1,068	+28.389%
2025-10-17	14.7400	14.7400	14.7400	14.7400	-20.022%	1	1,068	+9.227%
2025-10-16	16.5800	18.4300	16.5800	18.4300	+46.853%	28	1,068	-12.642%
2025-10-13	12.5500	12.5500	12.5500	12.5500	-15.203%	1	1,062	+28.287%
2025-10-08	14.8100	14.8100	14.8000	14.8000	+8.187%	1,001	1,062	+8.784%
2025-10-03	13.6800	13.6800	13.6800	13.6800	+6.047%	2	161	+17.690%
2025-10-02	12.9000	12.9000	12.9000	12.9000	-4.727%	25	161	+24.806%
2025-09-30	13.5400	13.5400	13.5400	13.5400	+17.027%	1	164	+18.907%
2025-09-25	11.3500	11.5700	11.3500	11.5700	-2.363%	5	165	+39.153%
2025-09-24	12.1500	12.1500	11.7000	11.8500	-4.049%	6	170	+35.865%
2025-09-23	12.3500	12.3500	12.3500	12.3500	-4.780%	1	176	+30.364%
2025-09-22	12.0000	12.9700	12.0000	12.9700	+16.742%	3	176	+24.133%
2025-09-19	11.1100	11.1100	11.1100	11.1100	+7.969%	1	176	+44.914%
2025-09-15	10.2900	10.2900	10.2900	10.2900	+9.585%	1	176	+56.463%
2025-09-11	9.3900	9.3900	9.3900	9.3900	+4.333%	2	175	+71.459%
2025-09-10	9.2000	9.2000	9.0000	9.0000	+14.358%	8	173	+78.889%
2025-09-05	7.8700	7.8700	7.8700	7.8700	+1.548%	2	166	+104.574%
2025-09-02	7.3200	7.8900	7.3200	7.7500	+24.000%	7	166	+107.742%
2025-08-26	5.8500	6.2500	5.8500	6.2500	+24.008%	26	136	+157.600%
2025-08-14	5.0400	5.0400	5.0400	5.0400	-5.794%	1	136	+219.444%
2025-08-07	5.3500	5.3500	5.3500	5.3500	+13.830%	2	137	+200.935%
2025-08-05	4.7000	4.7000	4.7000	4.7000	+17.500%	2	139	+242.553%
2025-08-04	4.0000	4.0000	4.0000	4.0000	-1.478%	1	139	+302.500%
2025-07-14	4.0600	4.0600	4.0600	4.0600	-3.333%	2	139	+296.552%
2025-07-11	4.2500	4.2500	4.1000	4.2000	-1.869%	4	137	+283.333%
2025-06-20	4.5000	4.5000	4.2800	4.2800	-12.831%	4	133	+276.168%
2025-06-17	5.0000	5.0000	4.9100	4.9100	+12.874%	2	131	+227.902%
2025-06-02	4.3500	4.3500	4.3500	4.3500	+11.538%	1	129	+270.115%
2025-05-28	3.9000	3.9000	3.9000	3.9000	0.000%	100	129	+312.821%
2025-05-27	3.9000	3.9000	3.9000	3.9000	+1.036%	3	29	+312.821%
2025-05-09	4.0800	4.3000	3.8600	3.8600	-2.278%	50	26	+317.098%
2025-05-08	3.9500	3.9500	3.9500	3.9500	+6.757%	1	1	+307.595%
2025-04-28	3.7000	3.7000	3.7000	3.7000	-4.639%	1	1	+335.135%
2025-04-24	3.8800	3.8800	3.8800	3.8800	0.000%	1	1	+314.948%

.dark-mode .xJqSlY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xJqSlY{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20271217C90GDX Dec 17 2027 90.00 Call (GDX271217C00090000)option OPRA

GDX20271217C90
GDX Dec 17 2027 90.00 Call (GDX271217C00090000)
option OPRA