Dark

GDX20280121C100
GDX Jan 21 2028 100.00 Call (GDX280121C00100000)
option OPRA

EOD

Aug 5, 2026

13.20+27.290%(+2.83)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	12.8500	13.2000	12.2400	13.2000	+27.290%	63	11,783	0.000%
2026-08-04	10.5000	10.9500	10.2100	10.3700	+11.266%	52	11,800	+27.290%
2026-08-03	9.4800	9.4800	9.3200	9.3200	+10.952%	2	11,769	+41.631%
2026-07-31	9.0000	9.0000	8.4000	8.4000	-12.226%	5	11,767	+57.143%
2026-07-30	9.0000	10.0000	8.8900	9.5700	+0.314%	11	11,765	+37.931%
2026-07-29	8.6500	9.5400	8.3300	9.5400	+9.529%	37	11,763	+38.365%
2026-07-28	8.8000	9.0000	8.6500	8.7100	-6.344%	24	11,730	+51.550%
2026-07-27	9.7500	9.7500	9.3000	9.3000	-2.105%	7	11,711	+41.935%
2026-07-23	9.3700	9.6900	9.3300	9.5000	-4.523%	26	11,710	+38.947%
2026-07-22	9.8300	10.7500	9.8300	9.9500	+11.798%	32	11,702	+32.663%
2026-07-21	8.9700	9.1500	8.9000	8.9000	+10.559%	7	11,703	+48.315%
2026-07-20	8.0500	8.0500	8.0500	8.0500	-0.248%	1	11,702	+63.975%
2026-07-17	7.5500	8.1000	7.5500	8.0700	+0.875%	8	11,703	+63.569%
2026-07-16	8.2500	8.3500	7.6000	8.0000	-13.043%	45	11,706	+65.000%
2026-07-15	8.5000	9.2000	8.5000	9.2000	-0.755%	4	11,723	+43.478%
2026-07-14	9.8000	10.0500	9.1000	9.2700	-1.278%	12	11,722	+42.395%
2026-07-13	8.9600	9.4400	8.2500	9.3900	-4.184%	27	11,723	+40.575%
2026-07-09	9.9000	9.9000	9.5800	9.8000	+9.497%	810	11,735	+34.694%
2026-07-08	9.5000	9.5000	8.6500	8.9500	-10.500%	21	10,941	+47.486%
2026-07-07	11.5000	11.5000	10.0000	10.0000	-12.281%	11	10,937	+32.000%
2026-07-06	11.0000	11.4000	11.0000	11.4000	+7.547%	7	10,936	+15.789%
2026-07-02	11.2500	11.7000	10.4600	10.6000	+4.536%	23	10,966	+24.528%
2026-07-01	10.4100	10.6200	10.1400	10.1400	+1.400%	63	10,966	+30.178%
2026-06-30	10.0000	10.2000	9.9000	10.0000	-2.629%	43	10,966	+32.000%
2026-06-29	10.2700	10.2700	10.2700	10.2700	-8.711%	1	10,929	+28.530%
2026-06-26	11.5400	11.8000	11.2500	11.2500	+6.132%	23	10,929	+17.333%
2026-06-25	10.7300	11.0000	10.0000	10.6000	+6.000%	67	10,906	+24.528%
2026-06-24	9.9000	10.6500	9.6500	10.0000	-10.714%	3,051	10,843	+32.000%
2026-06-23	11.6000	11.7200	11.2000	11.2000	-13.178%	8	7,949	+17.857%
2026-06-22	12.8000	13.3500	12.8000	12.9000	-7.527%	105	7,952	+2.326%
2026-06-18	12.7700	13.9500	12.7500	13.9500	-12.539%	103	8,069	-5.376%
2026-06-17	16.5300	17.7500	15.7500	15.9500	-2.744%	31	8,069	-17.241%
2026-06-16	16.3500	16.4000	15.8200	16.4000	+9.333%	40	8,069	-19.512%
2026-06-15	15.5000	16.3500	15.0000	15.0000	+13.809%	19	8,077	-12.000%
2026-06-12	12.3500	13.4000	12.0500	13.1800	+10.756%	21	8,075	+0.152%
2026-06-11	10.6000	12.0000	10.3200	11.9000	+15.534%	121	8,118	+10.924%
2026-06-10	11.5000	11.5300	10.3000	10.3000	-11.966%	45	8,051	+28.155%
2026-06-09	12.0000	12.0500	10.7500	11.7000	-4.177%	17	8,063	+12.821%
2026-06-08	13.2500	13.2500	12.2100	12.2100	-2.476%	22	8,056	+8.108%
2026-06-05	14.5000	14.5000	12.5200	12.5200	-22.954%	44	8,064	+5.431%
2026-06-04	16.8000	18.2000	16.2100	16.2500	+0.309%	25	8,034	-18.769%
2026-06-03	16.3800	16.3800	16.2000	16.2000	-6.467%	6	8,034	-18.519%
2026-06-02	17.5000	17.5000	16.5500	17.3200	+1.882%	8	8,030	-23.788%
2026-06-01	16.5000	17.9000	15.3500	17.0000	-4.494%	22	8,034	-22.353%
2026-05-29	17.7500	18.0000	17.7500	17.8000	+2.299%	13	8,023	-25.843%
2026-05-28	15.0000	17.4500	15.0000	17.4000	+7.540%	15	8,012	-24.138%
2026-05-27	16.1000	16.5500	16.1000	16.1800	-6.366%	25	8,003	-18.418%
2026-05-26	17.5000	17.5000	17.2500	17.2800	+6.208%	15	8,004	-23.611%
2026-05-22	16.0000	16.5800	16.0000	16.2700	-8.596%	9	8,009	-18.869%
2026-05-21	15.9000	17.8000	15.5000	17.8000	+8.075%	9	8,009	-25.843%
2026-05-20	16.0700	17.0000	16.0700	16.4700	+9.800%	30	8,009	-19.854%
2026-05-19	16.5700	16.7000	15.0000	15.0000	-11.765%	61	8,051	-12.000%
2026-05-18	17.9500	18.5000	17.0000	17.0000	-2.968%	16	8,051	-22.353%
2026-05-15	18.0000	18.0000	16.5000	17.5200	-12.618%	26	8,051	-24.658%
2026-05-14	20.9200	20.9200	20.0500	20.0500	-9.969%	2	8,039	-34.165%
2026-05-13	21.7000	22.8500	20.9000	22.2700	+1.135%	58	8,055	-40.727%
2026-05-12	21.8000	22.1200	20.5200	22.0200	-5.696%	7	8,055	-40.054%
2026-05-11	22.9000	23.3500	22.6500	23.3500	+15.252%	7	8,055	-43.469%
2026-05-08	20.0000	21.2000	18.8000	20.2600	-2.408%	30	8,054	-34.847%
2026-05-07	21.3700	21.7500	20.7600	20.7600	+9.263%	11	8,076	-36.416%
2026-05-06	18.1900	19.8500	18.1900	19.0000	+20.635%	110	8,478	-30.526%
2026-05-05	15.5500	17.4000	15.5500	15.7500	+2.606%	3,521	8,454	-16.190%
2026-05-04	16.4000	16.4500	15.3500	15.3500	-7.251%	25	11,249	-14.007%
2026-05-01	16.5500	16.5500	16.5500	16.5500	-0.481%	1	11,255	-20.242%
2026-04-30	15.9000	16.7500	15.9000	16.6300	+5.253%	9	11,255	-20.625%
2026-04-29	15.7500	16.3500	15.5000	15.8000	-8.246%	609	11,288	-16.456%
2026-04-28	17.7000	18.5000	16.5600	17.2200	-12.456%	28	11,333	-23.345%
2026-04-27	19.6000	19.6700	19.6000	19.6700	-3.103%	3	11,318	-32.893%
2026-04-24	20.0000	20.6500	19.4000	20.3000	+9.552%	7,002	11,316	-34.975%
2026-04-23	19.5600	19.5600	18.5300	18.5300	-10.049%	28	4,400	-28.764%
2026-04-22	20.9300	21.0000	20.2900	20.6000	+3.000%	51	4,374	-35.922%
2026-04-21	22.0600	22.0600	20.0000	20.0000	-14.712%	8	4,397	-34.000%
2026-04-20	23.3000	23.4500	22.8000	23.4500	-3.617%	33	4,397	-43.710%
2026-04-17	22.8000	25.3000	22.8000	24.3300	+9.447%	38	4,406	-45.746%
2026-04-16	23.0000	23.5000	22.2300	22.2300	-1.200%	11	4,381	-40.621%
2026-04-15	23.5500	23.7000	22.5000	22.5000	-9.274%	12	4,383	-41.333%
2026-04-14	24.8000	25.0500	24.2200	24.8000	+4.421%	31	4,388	-46.774%
2026-04-13	23.4000	23.7500	23.1100	23.7500	-2.062%	11	4,375	-44.421%
2026-04-10	24.0500	24.5000	24.0000	24.2500	+3.766%	115	4,375	-45.567%
2026-04-09	23.3500	24.0000	23.3000	23.3700	+0.086%	12	4,316	-43.517%
2026-04-08	25.5000	25.5000	21.9900	23.3500	+7.356%	74	4,321	-43.469%
2026-04-07	21.4000	21.7500	20.9500	21.7500	+1.069%	39	4,306	-39.310%
2026-04-06	22.0000	22.0000	21.5200	21.5200	-3.281%	17	4,306	-38.662%
2026-04-02	21.5000	22.2500	21.5000	22.2500	0.000%	7	4,325	-40.674%
2026-04-01	22.0000	23.9000	22.0000	22.2500	+8.537%	27	4,325	-40.674%
2026-03-31	19.0800	20.5000	18.9000	20.5000	+21.302%	16	4,325	-35.610%
2026-03-30	17.6000	18.1000	16.9000	16.9000	-3.429%	22	4,321	-21.893%
2026-03-27	17.8800	17.8800	17.1600	17.5000	+15.894%	6	4,316	-24.571%
2026-03-26	16.9500	16.9500	15.1000	15.1000	-9.364%	75	4,311	-12.583%
2026-03-25	18.0000	18.0000	16.6600	16.6600	+4.125%	15	4,301	-20.768%
2026-03-24	15.3200	16.0000	15.3200	16.0000	+5.402%	4	4,289	-17.500%
2026-03-23	15.9400	15.9400	15.1800	15.1800	+15.437%	4	4,287	-13.043%
2026-03-20	14.6400	16.2500	13.1500	13.1500	-12.333%	40	4,287	+0.380%
2026-03-19	15.0000	15.1500	12.2000	15.0000	-14.286%	79	4,288	-12.000%
2026-03-18	18.6000	19.7000	17.4500	17.5000	-16.547%	44	4,268	-24.571%
2026-03-17	21.3800	21.3800	20.5000	20.9700	+0.143%	71	4,269	-37.053%
2026-03-16	21.4300	22.3500	20.2000	20.9400	+0.048%	20	4,267	-36.963%
2026-03-13	23.0000	23.0500	20.8000	20.9300	-17.889%	12	4,266	-36.933%
2026-03-12	25.8100	25.8100	25.3900	25.4900	-2.710%	8	4,263	-48.215%
2026-03-11	25.9600	26.4700	25.8800	26.2000	-4.727%	9	4,268	-49.618%
2026-03-10	27.5000	28.8000	27.5000	27.5000	+3.578%	20	4,261	-52.000%
2026-03-09	24.9000	26.5500	23.5200	26.5500	+1.530%	25	4,258	-50.282%
2026-03-06	25.1000	26.1500	25.1000	26.1500	0.000%	13	4,248	-49.522%
2026-03-05	27.9000	27.9000	25.0000	26.1500	-12.717%	13	4,238	-49.522%
2026-03-04	30.0000	30.0000	29.6200	29.9600	+4.281%	16	4,230	-55.941%
2026-03-03	28.0000	29.8600	27.7000	28.7300	-19.070%	34	4,233	-54.055%
2026-03-02	36.0000	36.0000	34.0000	35.5000	+0.368%	13	4,217	-62.817%
2026-02-27	35.3000	35.8300	34.9000	35.3700	+6.216%	23	4,216	-62.680%
2026-02-26	33.3000	33.3000	33.3000	33.3000	-0.538%	1	4,221	-60.360%
2026-02-25	32.9700	33.7900	32.9700	33.4800	+5.949%	17	4,205	-60.573%
2026-02-24	31.6000	31.6000	31.6000	31.6000	-1.250%	1	4,205	-58.228%
2026-02-23	31.5000	32.0000	30.8500	32.0000	+9.215%	6	4,205	-58.750%
2026-02-20	26.9300	29.3000	26.9300	29.3000	+5.586%	53	4,202	-54.949%
2026-02-19	26.3700	27.7500	26.3700	27.7500	+4.717%	9	4,163	-52.432%
2026-02-18	26.5500	26.6200	26.5000	26.5000	+6.255%	7	4,158	-50.189%
2026-02-17	23.5500	25.5500	23.5000	24.9400	-8.745%	14	4,157	-47.073%
2026-02-13	26.7400	27.8000	26.7400	27.3300	+13.402%	10	4,154	-51.701%
2026-02-12	27.8400	29.0900	24.1000	24.1000	-14.811%	29	4,154	-45.228%
2026-02-11	28.0000	28.5000	27.8200	28.2900	+2.500%	20	4,151	-53.340%
2026-02-10	27.4000	27.7000	27.0500	27.6000	+3.178%	18	4,165	-52.174%
2026-02-09	23.9900	27.2000	23.9900	26.7500	+9.586%	96	4,148	-50.654%
2026-02-06	23.4500	24.4100	23.4500	24.4100	+12.282%	25	4,065	-45.924%
2026-02-05	22.6000	22.6000	21.1000	21.7400	-11.410%	71	4,075	-39.282%
2026-02-04	25.9300	26.0500	22.9900	24.5400	+1.196%	22	4,025	-46.210%
2026-02-03	25.5000	25.5000	24.1600	24.2500	+13.318%	23	4,011	-45.567%
2026-02-02	25.0000	25.0000	21.4000	21.4000	-5.934%	14	4,002	-38.318%
2026-01-30	25.0300	27.5400	22.7500	22.7500	-28.143%	185	3,994	-41.978%
2026-01-29	35.6000	35.6000	29.9000	31.6600	-5.577%	36	3,850	-58.307%
2026-01-28	33.6300	34.0000	32.4500	33.5300	+4.781%	17	3,843	-60.632%
2026-01-27	31.0000	32.0000	29.7700	32.0000	-3.030%	9	3,849	-58.750%
2026-01-26	32.3700	35.3000	32.3700	33.0000	+7.843%	16	3,854	-60.000%
2026-01-23	29.7000	30.6000	29.2300	30.6000	+10.270%	12	3,853	-56.863%
2026-01-22	26.4000	29.3700	26.4000	27.7500	+6.731%	16	3,845	-52.432%
2026-01-21	26.6000	27.4300	26.0000	26.0000	-6.374%	28	3,850	-49.231%
2026-01-20	24.0000	27.7700	24.0000	27.7700	+17.919%	60	3,836	-52.467%
2026-01-16	23.7700	23.7700	22.9200	23.5500	-0.842%	33	3,777	-43.949%
2026-01-15	24.0000	24.0000	23.7500	23.7500	-1.042%	2	3,777	-44.421%
2026-01-14	24.0000	24.0000	22.8000	24.0000	+5.495%	5	3,775	-45.000%
2026-01-13	24.0000	24.0000	22.7500	22.7500	-5.208%	5	3,774	-41.978%
2026-01-12	21.9000	24.1500	21.9000	24.0000	+29.730%	4,154	3,773	-45.000%
2026-01-08	18.5000	18.5000	18.5000	18.5000	+1.093%	10	4,418	-28.649%
2026-01-07	18.0000	18.9200	18.0000	18.3000	-8.500%	22	4,408	-27.869%
2026-01-06	20.0000	20.0000	20.0000	20.0000	+8.637%	6	4,400	-34.000%
2026-01-05	17.0300	18.8500	17.0300	18.4100	+17.112%	27	4,402	-28.300%
2026-01-02	16.7500	16.7500	15.7200	15.7200	-9.343%	5	4,402	-16.031%
2025-12-31	17.3400	17.3400	17.3400	17.3400	+6.250%	1	4,401	-23.875%
2025-12-29	17.1400	17.2500	16.3200	16.3200	-17.576%	4,134	4,401	-19.118%
2025-12-26	18.6300	20.0000	18.6300	19.8000	+7.027%	13	764	-33.333%
2025-12-24	17.8500	18.5000	17.8500	18.5000	+3.064%	2	767	-28.649%
2025-12-23	18.5000	18.5000	17.9500	17.9500	-4.267%	12	767	-26.462%
2025-12-22	18.7500	18.7500	18.2000	18.7500	+10.294%	19	769	-29.600%
2025-12-19	17.6500	17.6500	16.7500	17.0000	+7.595%	73	760	-22.353%
2025-12-17	16.7000	16.7000	15.8000	15.8000	+1.935%	5	696	-16.456%
2025-12-15	15.5000	15.5000	15.5000	15.5000	-8.012%	1	694	-14.839%
2025-12-12	16.8500	16.8500	16.8500	16.8500	+5.313%	1	693	-21.662%
2025-12-11	15.3500	16.0000	15.3500	16.0000	+15.942%	29	693	-17.500%
2025-12-10	13.7500	13.8500	13.7500	13.8000	+1.099%	3	689	-4.348%
2025-12-09	13.5000	13.6500	13.5000	13.6500	+5.000%	7	686	-3.297%
2025-12-08	12.9400	13.0000	12.9400	13.0000	-2.476%	2	686	+1.538%
2025-12-05	14.0500	14.0500	13.3300	13.3300	-0.818%	3	684	-0.975%
2025-12-04	13.4400	13.4400	13.4400	13.4400	+5.000%	1	683	-1.786%
2025-12-02	12.8000	12.8000	12.8000	12.8000	-11.419%	5	683	+3.125%
2025-12-01	14.6000	14.6000	14.4500	14.4500	+5.938%	7	683	-8.651%
2025-11-26	13.2000	13.7400	13.2000	13.6400	+13.572%	9	675	-3.226%
2025-11-25	12.0100	12.0100	12.0100	12.0100	+5.351%	3	675	+9.908%
2025-11-24	11.4000	11.4000	11.4000	11.4000	+14.000%	4	676	+15.789%
2025-11-20	12.0000	12.0000	10.0000	10.0000	-14.530%	40	680	+32.000%
2025-11-13	12.2000	12.3500	11.7000	11.7000	-1.598%	4	680	+12.821%
2025-11-12	12.1600	12.1600	11.7300	11.8900	+9.083%	152	681	+11.018%
2025-11-11	10.9000	10.9000	10.9000	10.9000	-0.909%	1	711	+21.101%
2025-11-10	10.6000	11.0000	10.6000	11.0000	+37.500%	12	711	+20.000%
2025-11-04	8.0000	8.0000	8.0000	8.0000	-9.091%	14	723	+65.000%
2025-11-03	9.2000	9.2000	8.8000	8.8000	-5.782%	5	705	+50.000%
2025-10-31	9.3400	9.3400	9.3400	9.3400	-6.131%	1	705	+41.328%
2025-10-30	9.9500	9.9500	9.9500	9.9500	+6.303%	1	704	+32.663%
2025-10-29	9.8500	10.0500	9.3600	9.3600	+1.629%	9	704	+41.026%
2025-10-28	9.3000	9.3000	8.5000	9.2100	-1.603%	150	705	+43.322%
2025-10-27	9.2000	9.3600	8.3000	9.3600	-19.657%	13	544	+41.026%
2025-10-23	11.6500	11.6500	11.6500	11.6500	+16.500%	5	544	+13.305%
2025-10-22	9.8500	10.0900	9.7200	10.0000	0.000%	9	544	+32.000%
2025-10-21	11.0000	11.3000	10.0000	10.0000	-28.571%	48	537	+32.000%
2025-10-20	14.0000	14.0000	14.0000	14.0000	+7.692%	1	492	-5.714%
2025-10-17	14.2500	14.5000	13.0000	13.0000	-17.460%	3	491	+1.538%
2025-10-16	14.6000	15.8500	13.4000	15.7500	+15.385%	59	489	-16.190%
2025-10-15	13.6500	13.6500	13.6500	13.6500	+22.642%	58	430	-3.297%
2025-10-10	11.0000	11.1300	11.0000	11.1300	+0.724%	40	372	+18.598%
2025-10-09	11.5000	11.5000	11.0500	11.0500	-10.526%	9	334	+19.457%
2025-10-08	11.5000	12.3500	11.5000	12.3500	-0.403%	4	334	+6.883%
2025-10-07	12.4000	12.4000	12.4000	12.4000	-1.195%	10	336	+6.452%
2025-10-06	12.3600	12.6500	12.3000	12.5500	+10.573%	303	326	+5.179%
2025-10-03	11.0000	11.3500	11.0000	11.3500	+3.182%	9	28	+16.300%
2025-10-02	12.1700	12.1700	11.0000	11.0000	-1.345%	8	19	+20.000%
2025-09-29	11.1500	11.1500	11.1500	11.1500	+15.424%	1	11	+18.386%
2025-09-25	9.7500	9.7500	9.6600	9.6600	+4.207%	4	11	+36.646%
2025-09-24	9.8000	9.8000	9.2700	9.2700	-12.133%	6	9	+42.395%
2025-09-23	10.5500	10.5500	10.5500	10.5500	0.000%	3	3	+25.118%

.dark-mode .dWLHTg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dWLHTg{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20280121C100GDX Jan 21 2028 100.00 Call (GDX280121C00100000)option OPRA

GDX20280121C100
GDX Jan 21 2028 100.00 Call (GDX280121C00100000)
option OPRA