Dark

GDX20280121C105
GDX Jan 21 2028 105.00 Call (GDX280121C00105000)
option OPRA

EOD

Aug 5, 2026

11.83+44.268%(+3.63)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	11.3200	12.0000	11.3200	11.8300	+44.268%	35	3,758	0.000%
2026-07-29	8.2000	8.2000	8.2000	8.2000	+4.859%	10	3,727	+44.268%
2026-07-28	7.8200	7.8200	7.8200	7.8200	-14.254%	1	3,727	+51.279%
2026-07-22	8.6600	9.1200	8.6600	9.1200	+19.216%	2	3,726	+29.715%
2026-07-16	7.6500	7.6500	7.6500	7.6500	-2.548%	1	3,724	+54.641%
2026-07-15	8.2500	8.2500	7.8500	7.8500	-24.519%	35	3,725	+50.701%
2026-07-07	10.4000	10.4000	10.4000	10.4000	+21.212%	1	3,725	+13.750%
2026-07-01	8.5800	8.5800	8.5800	8.5800	-6.941%	1	3,726	+37.879%
2026-06-29	9.2000	9.2200	9.2000	9.2200	-9.608%	102	3,728	+28.308%
2026-06-26	10.2000	10.2000	10.2000	10.2000	+6.806%	7	3,826	+15.980%
2026-06-25	9.4000	9.5500	9.1700	9.5500	-0.831%	106	3,838	+23.874%
2026-06-24	9.5400	9.6300	9.5400	9.6300	-9.151%	11	3,932	+22.845%
2026-06-23	10.7100	10.7100	10.1500	10.6000	-31.124%	11	3,932	+11.604%
2026-06-17	15.2400	15.3900	15.2400	15.3900	+3.289%	2	3,969	-23.132%
2026-06-16	13.8500	14.9000	13.8500	14.9000	+5.449%	4,245	3,969	-20.604%
2026-06-15	14.2500	14.2500	14.1300	14.1300	+19.746%	14	6,226	-16.277%
2026-06-12	11.9500	11.9500	11.8000	11.8000	+8.158%	11	6,229	+0.254%
2026-06-11	9.4700	11.0500	9.4700	10.9100	+22.036%	2,273	6,229	+8.433%
2026-06-10	9.8500	9.9400	8.9400	8.9400	-22.931%	23	4,836	+32.327%
2026-06-09	11.6000	11.6000	11.6000	11.6000	+4.505%	10	4,887	+1.983%
2026-06-08	11.5400	11.5400	11.1000	11.1000	-6.801%	2,061	4,892	+6.577%
2026-06-05	12.3000	12.3000	11.9100	11.9100	-21.850%	20	3,738	-0.672%
2026-06-04	15.2400	15.2400	15.2400	15.2400	-6.503%	1	3,736	-22.375%
2026-06-02	16.3000	16.3000	16.3000	16.3000	+7.166%	1	3,736	-27.423%
2026-05-28	15.6200	15.6200	15.2100	15.2100	+1.130%	7	3,736	-22.222%
2026-05-22	13.4900	15.0900	13.4900	15.0400	+3.724%	3	3,731	-21.343%
2026-05-21	14.5000	14.5000	14.5000	14.5000	-3.462%	1	3,731	-18.414%
2026-05-20	14.2000	15.0200	14.2000	15.0200	+3.372%	10	3,731	-21.238%
2026-05-19	14.5000	14.5500	14.5000	14.5300	-12.205%	8	3,730	-18.582%
2026-05-18	16.5500	16.5500	16.5500	16.5500	-17.662%	2	3,730	-28.520%
2026-05-13	20.1000	20.2000	19.7300	20.1000	-4.286%	117	3,730	-41.144%
2026-05-11	21.0000	21.0000	21.0000	21.0000	+6.329%	1	3,631	-43.667%
2026-05-07	19.7500	19.7500	19.7500	19.7500	+10.028%	4	3,632	-40.101%
2026-05-06	17.0000	17.9500	17.0000	17.9500	+28.214%	10	3,636	-34.095%
2026-05-04	14.5500	14.5500	14.0000	14.0000	-9.561%	3	3,645	-15.500%
2026-04-30	15.5000	15.5000	15.4800	15.4800	-1.086%	12	3,648	-23.579%
2026-04-28	17.0000	17.0000	15.6000	15.6500	-13.536%	18	3,651	-24.409%
2026-04-27	17.7500	18.1000	17.7500	18.1000	-1.093%	4	3,657	-34.641%
2026-04-24	18.3000	18.3000	18.3000	18.3000	-2.918%	2	3,653	-35.355%
2026-04-22	18.6100	18.8500	18.6100	18.8500	+4.432%	5	3,651	-37.241%
2026-04-21	18.0500	18.0500	18.0500	18.0500	-16.047%	10	3,655	-34.460%
2026-04-20	21.3700	21.5000	21.3500	21.5000	-8.120%	64	3,655	-44.977%
2026-04-17	22.5600	23.4000	22.3200	23.4000	+7.586%	8	3,655	-49.444%
2026-04-15	21.7500	21.7500	21.7500	21.7500	-2.902%	9	3,647	-45.609%
2026-04-14	22.9500	23.2800	22.4000	22.4000	+3.800%	16	3,638	-47.188%
2026-04-13	21.5000	21.5800	21.2500	21.5800	-2.353%	23	3,650	-45.181%
2026-04-10	22.1000	22.1000	22.1000	22.1000	+2.743%	5	3,650	-46.471%
2026-04-08	21.5100	21.5100	21.5100	21.5100	+7.820%	9	3,655	-45.002%
2026-04-07	20.2000	20.2000	19.0800	19.9500	+2.046%	19	3,646	-40.702%
2026-04-06	19.5500	19.5500	19.5500	19.5500	-2.250%	1	3,645	-39.488%
2026-04-02	20.0000	20.0000	20.0000	20.0000	+28.617%	2	3,648	-40.850%
2026-03-30	16.7500	16.7500	15.5500	15.5500	+4.714%	41	3,648	-23.923%
2026-03-27	14.8500	14.8500	14.8500	14.8500	+4.577%	2	3,608	-20.337%
2026-03-26	14.2000	14.2000	14.2000	14.2000	-12.346%	7	3,606	-16.690%
2026-03-25	16.2000	16.2000	16.2000	16.2000	+13.684%	5	3,599	-26.975%
2026-03-24	14.2500	14.3000	14.1500	14.2500	+5.556%	4	3,597	-16.982%
2026-03-23	13.5000	13.5000	13.5000	13.5000	+5.882%	1	3,597	-12.370%
2026-03-20	13.0000	13.0000	12.2400	12.7500	-2.672%	56	3,598	-7.216%
2026-03-19	13.8000	14.4000	13.0900	13.1000	-18.125%	8	3,604	-9.695%
2026-03-18	18.2500	18.2500	16.0000	16.0000	-16.230%	21	3,606	-26.063%
2026-03-16	19.0800	19.1000	19.0600	19.1000	-5.305%	6	3,598	-38.063%
2026-03-13	20.1700	20.1700	20.1700	20.1700	-14.243%	1	3,602	-41.349%
2026-03-12	23.5200	23.5200	23.5200	23.5200	-2.204%	1	3,601	-49.702%
2026-03-11	24.6900	24.6900	24.0500	24.0500	-7.500%	2	3,602	-50.811%
2026-03-10	26.0000	26.0000	26.0000	26.0000	+16.854%	1	3,602	-54.500%
2026-03-09	22.7200	22.7200	22.2500	22.2500	-10.964%	21	3,601	-46.831%
2026-03-06	24.9900	24.9900	24.9900	24.9900	+6.340%	1	3,602	-52.661%
2026-03-05	24.5000	25.4600	23.5000	23.5000	-15.771%	171	3,601	-49.660%
2026-03-04	27.9000	27.9000	27.9000	27.9000	+5.283%	1	3,440	-57.599%
2026-03-03	27.5000	28.0000	24.1900	26.5000	-20.325%	13	3,441	-55.358%
2026-03-02	31.9000	33.3200	31.9000	33.2600	-0.120%	4	3,430	-64.432%
2026-02-27	32.7000	33.4300	32.7000	33.3000	+9.002%	19	3,429	-64.474%
2026-02-26	30.5500	30.5500	30.5500	30.5500	-1.452%	18	3,432	-61.277%
2026-02-25	31.0000	31.0000	31.0000	31.0000	+3.644%	20	3,452	-61.839%
2026-02-24	28.2500	29.9100	28.2500	29.9100	+0.572%	15	3,452	-60.448%
2026-02-23	30.0000	30.0000	29.1800	29.7400	+10.148%	18	3,443	-60.222%
2026-02-20	26.5000	27.0000	26.5000	27.0000	0.000%	8	3,430	-56.185%
2026-02-19	27.0000	27.0000	27.0000	27.0000	+18.995%	3	3,429	-56.185%
2026-02-17	22.6900	22.6900	22.6900	22.6900	-10.740%	1	3,428	-47.862%
2026-02-13	23.6000	25.4200	23.6000	25.4200	+8.958%	2	3,425	-53.462%
2026-02-12	25.9000	25.9000	23.2000	23.3300	-12.622%	10	3,425	-49.293%
2026-02-11	26.7000	26.7000	26.7000	26.7000	+5.325%	5	3,419	-55.693%
2026-02-10	25.5700	26.0000	25.3500	25.3500	+15.227%	7	3,414	-53.333%
2026-02-06	22.0000	22.0000	22.0000	22.0000	+0.228%	1	3,412	-46.227%
2026-02-04	24.1300	24.1300	21.9500	21.9500	-4.107%	2	3,413	-46.105%
2026-02-03	23.0000	23.0000	22.8900	22.8900	+6.465%	3	3,413	-48.318%
2026-02-02	21.5000	21.5000	21.5000	21.5000	-1.961%	4	3,413	-44.977%
2026-01-30	24.6700	25.5000	21.1500	21.9300	-25.535%	16	3,413	-46.056%
2026-01-29	32.5700	32.5700	28.8000	29.4500	-5.911%	57	3,416	-59.830%
2026-01-28	32.8000	32.8000	30.7400	31.3000	+7.045%	85	3,397	-62.204%
2026-01-27	29.2400	29.2400	29.2400	29.2400	-7.556%	2	3,432	-59.542%
2026-01-26	31.3500	31.6300	31.3500	31.6300	+12.283%	46	3,430	-62.599%
2026-01-23	28.0000	29.3400	27.4700	28.1700	+4.449%	28	3,430	-58.005%
2026-01-22	24.1700	26.9700	24.1700	26.9700	+12.610%	9	3,416	-56.136%
2026-01-21	26.0800	26.2200	23.9500	23.9500	-0.787%	33	3,414	-50.605%
2026-01-20	25.0000	26.5000	24.1400	24.1400	+13.600%	4,248	4,242	-50.994%
2026-01-16	21.0000	21.3000	21.0000	21.2500	-2.074%	5	4,161	-44.329%
2026-01-14	21.7000	21.7000	21.7000	21.7000	+4.831%	1	4,161	-45.484%
2026-01-12	21.6000	21.6000	20.7000	20.7000	+8.947%	4,089	4,161	-42.850%
2026-01-09	18.3000	19.0000	18.3000	19.0000	+4.799%	6	175	-37.737%
2026-01-07	18.1300	18.1300	18.1300	18.1300	-2.527%	1	175	-34.749%
2026-01-06	18.6000	18.6000	18.6000	18.6000	+9.929%	1	175	-36.398%
2026-01-05	17.0000	17.5000	16.9200	16.9200	+8.462%	4	176	-30.083%
2025-12-31	15.6000	15.6000	15.6000	15.6000	-6.137%	12	176	-24.167%
2025-12-30	16.6200	16.6200	16.6200	16.6200	+7.503%	3	176	-28.821%
2025-12-29	16.1300	16.1300	15.4600	15.4600	-6.303%	3	176	-23.480%
2025-12-22	16.5000	16.5000	16.5000	16.5000	+16.361%	1	176	-28.303%
2025-12-18	14.1800	14.1800	14.1800	14.1800	+18.167%	1	176	-16.573%
2025-12-09	12.1000	12.1000	12.0000	12.0000	+2.564%	110	176	-1.417%
2025-11-13	11.7000	11.7000	11.7000	11.7000	+25.000%	3	176	+1.111%
2025-11-10	9.3600	9.3600	9.3600	9.3600	+8.964%	60	176	+26.389%
2025-11-04	8.5900	8.5900	8.5900	8.5900	+22.714%	3	134	+37.718%
2025-10-28	7.0000	7.0000	7.0000	7.0000	-22.222%	1	134	+69.000%
2025-10-22	8.5500	9.1500	8.5500	9.0000	-13.876%	8	140	+31.444%
2025-10-21	10.4500	10.4500	10.4500	10.4500	-17.717%	70	137	+13.206%
2025-10-17	13.6000	13.6000	12.7000	12.7000	-15.333%	41	67	-6.850%
2025-10-16	14.0800	15.0000	14.0800	15.0000	+35.135%	11	29	-21.133%
2025-10-08	11.0700	11.1000	11.0700	11.1000	+16.842%	4	19	+6.577%
2025-10-02	9.5000	9.5000	9.5000	9.5000	-16.594%	3	22	+24.526%
2025-10-01	11.1000	11.3900	11.0900	11.3900	+7.962%	3	20	+3.863%
2025-09-29	9.9000	10.5500	9.9000	10.5500	+19.209%	11	17	+12.133%
2025-09-25	8.8500	8.8500	8.8500	8.8500	-2.210%	1	7	+33.672%
2025-09-23	9.8500	9.8500	9.0500	9.0500	-1.093%	4	6	+30.718%
2025-09-22	9.3300	9.3300	9.1500	9.1500	0.000%	2	2	+29.290%

.dark-mode .qxQtDN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qxQtDN{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20280121C105GDX Jan 21 2028 105.00 Call (GDX280121C00105000)option OPRA

GDX20280121C105
GDX Jan 21 2028 105.00 Call (GDX280121C00105000)
option OPRA