Dark

GDX20280121C110
GDX Jan 21 2028 110.00 Call (GDX280121C00110000)
option OPRA

EOD

Aug 5, 2026

11.00+30.952%(+2.60)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	10.8200	11.0000	10.6500	11.0000	+30.952%	22	2,591	0.000%
2026-08-04	8.4000	8.4000	8.4000	8.4000	+15.543%	1	2,576	+30.952%
2026-08-03	7.2700	7.2700	7.2700	7.2700	0.000%	2	2,576	+51.307%
2026-07-31	7.5000	7.5000	6.9500	7.2700	-4.468%	55	2,576	+51.307%
2026-07-30	7.3800	7.6100	7.3800	7.6100	+0.795%	51	2,599	+44.547%
2026-07-29	7.5500	7.5500	7.5500	7.5500	+9.262%	3	2,548	+45.695%
2026-07-28	7.1000	7.2500	6.9100	6.9100	-12.753%	31	2,548	+59.190%
2026-07-27	7.9200	7.9200	7.9200	7.9200	+11.392%	3	2,519	+38.889%
2026-07-24	8.0800	8.0800	7.1100	7.1100	-3.919%	7	2,519	+54.712%
2026-07-23	7.6900	7.6900	7.4000	7.4000	-12.426%	3	2,517	+48.649%
2026-07-22	8.1600	8.4500	8.1600	8.4500	+11.921%	67	2,522	+30.178%
2026-07-21	7.5400	7.5500	7.5400	7.5500	+19.841%	2	2,457	+45.695%
2026-07-20	6.2700	6.7600	6.2700	6.3000	-3.817%	33	2,457	+74.603%
2026-07-17	6.2000	6.5500	5.9400	6.5500	+3.150%	8	2,427	+67.939%
2026-07-16	6.5500	6.8000	6.3500	6.3500	-13.840%	28	2,424	+73.228%
2026-07-15	7.3700	7.3700	7.3700	7.3700	-6.353%	1	2,421	+49.254%
2026-07-14	7.3100	8.0000	7.3000	7.8700	+5.638%	5	2,423	+39.771%
2026-07-13	6.9000	7.4500	6.9000	7.4500	-4.731%	2	2,423	+47.651%
2026-07-10	8.1000	8.1000	7.8200	7.8200	-2.250%	32	2,423	+40.665%
2026-07-09	8.0000	8.0000	8.0000	8.0000	+10.957%	2	2,394	+37.500%
2026-07-08	7.7600	7.7600	7.0000	7.2100	-9.875%	21	2,394	+52.566%
2026-07-07	8.9500	8.9500	8.0000	8.0000	-9.707%	7	2,393	+37.500%
2026-07-06	8.7400	8.8600	8.7400	8.8600	-4.009%	17	2,392	+24.153%
2026-07-02	9.1000	9.2300	8.7700	9.2300	+11.205%	11	2,404	+19.177%
2026-07-01	8.9400	8.9400	8.3000	8.3000	+3.362%	7	2,404	+32.530%
2026-06-30	8.7200	8.7200	8.0300	8.0300	-7.382%	83	2,404	+36.986%
2026-06-29	8.5400	8.6700	8.3700	8.6700	-7.962%	9	2,321	+26.874%
2026-06-26	9.5700	9.5700	9.4200	9.4200	+11.876%	3	2,319	+16.773%
2026-06-25	8.4200	8.4200	8.4200	8.4200	+4.596%	1	2,320	+30.641%
2026-06-24	7.7000	8.2000	7.7000	8.0500	-17.436%	9	2,319	+36.646%
2026-06-23	9.6200	9.7500	9.6000	9.7500	-9.555%	7	2,319	+12.821%
2026-06-22	10.6300	11.0000	10.6300	10.7800	-23.274%	11	2,312	+2.041%
2026-06-17	14.0500	14.0500	14.0500	14.0500	+7.252%	1	2,313	-21.708%
2026-06-16	13.2200	13.2200	13.0900	13.1000	+6.504%	9	2,313	-16.031%
2026-06-15	12.3000	12.3000	12.3000	12.3000	+16.920%	1	2,314	-10.569%
2026-06-12	10.5200	10.5200	10.5200	10.5200	+10.737%	3	2,315	+4.563%
2026-06-11	8.6000	9.5000	8.6000	9.5000	+18.159%	13	2,313	+15.789%
2026-06-10	9.2700	9.2700	8.0400	8.0400	-14.103%	84	2,305	+36.816%
2026-06-09	9.9500	9.9500	9.3600	9.3600	-11.027%	2	2,302	+17.521%
2026-06-08	10.5800	10.5800	10.5200	10.5200	-4.364%	3	2,302	+4.563%
2026-06-05	12.0000	12.0000	11.0000	11.0000	-19.118%	12	2,302	0.000%
2026-06-03	13.6000	13.6000	13.6000	13.6000	-9.333%	4	2,301	-19.118%
2026-06-02	15.0000	15.0000	15.0000	15.0000	+14.591%	1	2,297	-26.667%
2026-05-28	13.0900	13.0900	13.0900	13.0900	-4.938%	2	2,298	-15.966%
2026-05-22	14.0000	14.0000	13.6500	13.7700	-0.217%	9	2,296	-20.116%
2026-05-20	14.5000	14.5000	13.7000	13.8000	-1.429%	3	2,295	-20.290%
2026-05-15	14.0000	14.0000	14.0000	14.0000	-25.134%	1	2,295	-21.429%
2026-05-13	18.7000	18.7000	18.7000	18.7000	-1.319%	2	2,295	-41.176%
2026-05-12	19.8800	19.8800	18.7500	18.9500	-2.821%	4	2,295	-41.953%
2026-05-11	19.5000	19.5000	19.5000	19.5000	+12.392%	1	2,295	-43.590%
2026-05-08	17.3500	17.3500	17.3500	17.3500	-4.144%	1	2,295	-36.599%
2026-05-07	18.2500	18.2500	18.1000	18.1000	+8.318%	2	2,295	-39.227%
2026-05-06	16.5000	16.7100	16.5000	16.7100	+30.956%	2	2,293	-34.171%
2026-05-04	12.7600	12.7600	12.7600	12.7600	-10.014%	3	2,292	-13.793%
2026-04-30	14.1500	14.1800	14.1500	14.1800	+6.217%	12	2,295	-22.426%
2026-04-29	13.3500	13.3500	13.3500	13.3500	-14.148%	1	2,301	-17.603%
2026-04-28	14.0000	15.5500	14.0000	15.5500	-5.009%	21	2,301	-29.260%
2026-04-27	16.4000	16.4000	16.3700	16.3700	-3.932%	3	2,316	-32.804%
2026-04-24	16.0500	17.0400	16.0500	17.0400	+4.284%	5	2,315	-35.446%
2026-04-23	16.5300	16.5300	16.3400	16.3400	-4.052%	7	2,312	-32.681%
2026-04-22	17.0300	17.0300	17.0300	17.0300	-14.850%	4	2,305	-35.408%
2026-04-20	20.4000	20.4000	19.7100	20.0000	-1.720%	86	2,305	-45.000%
2026-04-17	20.7500	20.7500	20.3500	20.3500	+2.778%	1,002	2,238	-45.946%
2026-04-16	19.5000	19.8000	19.5000	19.8000	+1.486%	2	1,785	-44.444%
2026-04-15	19.5100	19.5100	19.5100	19.5100	+5.005%	1	1,785	-43.619%
2026-04-06	18.5800	18.5800	18.5800	18.5800	-7.562%	4	1,785	-40.797%
2026-04-01	20.1000	20.1000	20.1000	20.1000	+23.692%	6	1,789	-45.274%
2026-03-31	16.2500	16.2500	16.2500	16.2500	+10.544%	1	1,789	-32.308%
2026-03-30	14.7000	14.7000	14.7000	14.7000	+8.407%	28	1,788	-25.170%
2026-03-27	13.5600	13.5600	13.5600	13.5600	+1.573%	1	1,788	-18.879%
2026-03-26	13.5000	13.5000	13.3500	13.3500	+6.800%	2	1,788	-17.603%
2026-03-23	12.5000	12.5000	12.5000	12.5000	+12.613%	1	1,787	-12.000%
2026-03-20	12.4900	12.4900	11.1000	11.1000	-9.903%	5	1,788	-0.901%
2026-03-19	12.9200	12.9200	11.6000	12.3200	-20.516%	31	1,792	-10.714%
2026-03-18	15.7400	15.7400	15.5000	15.5000	-13.408%	4	1,793	-29.032%
2026-03-17	18.6000	18.6000	17.9000	17.9000	+1.244%	13	1,791	-38.547%
2026-03-16	17.6800	17.6800	17.6800	17.6800	-0.952%	1	1,788	-37.783%
2026-03-13	18.6500	19.8000	17.5800	17.8500	-16.589%	8	1,787	-38.375%
2026-03-12	21.9900	21.9900	21.4000	21.4000	-2.372%	3	1,786	-48.598%
2026-03-11	22.9700	22.9700	21.9200	21.9200	-10.458%	5	1,798	-49.818%
2026-03-10	24.0000	24.4800	24.0000	24.4800	+13.333%	8	1,796	-55.065%
2026-03-09	21.2000	21.6100	21.1700	21.6000	-2.483%	14	1,800	-49.074%
2026-03-05	21.7300	22.1500	21.7300	22.1500	-10.324%	14	1,798	-50.339%
2026-03-04	24.7000	24.7000	24.7000	24.7000	+2.917%	2	1,802	-55.466%
2026-03-03	24.0000	24.0000	24.0000	24.0000	-19.517%	3	1,802	-54.167%
2026-03-02	29.8200	29.8200	29.8200	29.8200	-9.085%	2	1,800	-63.112%
2026-02-27	30.7000	32.8000	30.4800	32.8000	+12.137%	21	1,799	-66.463%
2026-02-25	29.2500	29.2500	29.2300	29.2500	+3.723%	7	1,797	-62.393%
2026-02-24	26.5000	28.2000	26.5000	28.2000	0.000%	5	1,797	-60.993%
2026-02-23	27.5000	28.2000	27.5000	28.2000	+13.710%	106	1,793	-60.993%
2026-02-20	24.8000	24.8000	24.8000	24.8000	+5.218%	1	1,715	-55.645%
2026-02-19	22.7900	23.5700	22.7900	23.5700	+7.136%	4	1,716	-53.331%
2026-02-18	22.0000	22.0000	22.0000	22.0000	+2.326%	2	1,712	-50.000%
2026-02-17	21.5000	21.5000	21.5000	21.5000	-14.000%	2	1,710	-48.837%
2026-02-11	23.5500	25.5000	23.5500	25.0000	+4.167%	8	1,712	-56.000%
2026-02-10	23.3500	24.0000	23.3300	24.0000	+3.627%	56	1,706	-54.167%
2026-02-09	23.0000	23.1600	23.0000	23.1600	+14.483%	88	1,657	-52.504%
2026-02-06	20.1500	20.2300	20.1500	20.2300	+1.302%	2	1,573	-45.625%
2026-02-05	19.9700	19.9700	19.9700	19.9700	-1.383%	2	1,575	-44.917%
2026-02-04	20.2500	20.2500	20.2500	20.2500	-6.897%	1	1,575	-45.679%
2026-02-03	21.7500	21.7500	21.7500	21.7500	+20.833%	5	1,575	-49.425%
2026-02-02	19.7500	19.7500	18.0000	18.0000	-10.135%	7	1,570	-38.889%
2026-01-30	22.4000	22.9100	20.0300	20.0300	-26.818%	34	1,568	-45.082%
2026-01-29	30.3100	30.3100	24.0000	27.3700	-4.965%	62	1,562	-59.810%
2026-01-28	29.8000	29.9000	28.8000	28.8000	+2.055%	24	1,578	-61.806%
2026-01-27	28.0000	28.2200	24.5000	28.2200	-4.014%	162	1,559	-61.021%
2026-01-26	28.3700	30.5000	28.3700	29.4000	+12.214%	177	1,538	-62.585%
2026-01-23	25.1300	26.9000	25.0500	26.2000	+7.509%	4,140	1,387	-58.015%
2026-01-22	23.7500	24.3700	23.7500	24.3700	+8.167%	4	4,117	-54.863%
2026-01-21	23.5000	24.9500	22.5300	22.5300	-2.043%	23	4,114	-51.176%
2026-01-20	23.0000	24.0000	23.0000	23.0000	+15.000%	4,093	4,146	-52.174%
2026-01-15	21.1000	21.1000	20.0000	20.0000	+1.781%	2	58	-45.000%
2026-01-13	20.3000	21.0000	19.5700	19.6500	-2.239%	6	58	-44.020%
2026-01-12	20.0000	20.1000	19.2500	20.1000	+42.857%	22	61	-45.274%
2025-12-29	14.0700	14.0700	14.0700	14.0700	-2.966%	2	81	-21.819%
2025-12-22	14.5000	14.5000	14.5000	14.5000	+7.647%	41	87	-24.138%
2025-12-19	13.3600	13.4700	13.3600	13.4700	+3.615%	2	87	-18.337%
2025-12-18	13.0000	13.0000	13.0000	13.0000	-1.515%	1	87	-15.385%
2025-12-12	13.2000	13.2000	13.2000	13.2000	+12.436%	20	86	-16.667%
2025-12-03	11.7400	11.7400	11.7400	11.7400	+2.087%	20	88	-6.303%
2025-12-02	11.5000	11.5000	11.5000	11.5000	+15.115%	9	88	-4.348%
2025-11-26	9.9900	9.9900	9.9900	9.9900	+6.277%	1	79	+10.110%
2025-11-24	9.4000	9.4000	9.4000	9.4000	-9.003%	2	79	+17.021%
2025-11-13	10.3300	10.3300	10.3300	10.3300	+47.571%	1	79	+6.486%
2025-11-05	6.8000	7.0000	6.7700	7.0000	-6.667%	6	79	+57.143%
2025-10-29	9.3500	9.3500	7.5000	7.5000	-35.065%	2	77	+46.667%
2025-10-20	11.5500	11.5500	11.5500	11.5500	+5.000%	40	81	-4.762%
2025-10-17	12.5500	12.7500	10.3500	11.0000	-4.762%	30	41	0.000%
2025-10-16	11.5500	11.5500	11.5500	11.5500	+6.158%	10	50	-4.762%
2025-10-15	10.8800	10.8800	10.8800	10.8800	+7.723%	1	40	+1.103%
2025-10-14	10.1000	10.1000	10.1000	10.1000	+14.773%	1	39	+8.911%
2025-10-09	9.7000	9.7000	8.8000	8.8000	-14.146%	33	40	+25.000%
2025-10-08	10.2500	10.2500	10.2500	10.2500	+11.413%	1	45	+7.317%
2025-10-02	9.2000	9.2000	9.2000	9.2000	-4.762%	1	45	+19.565%
2025-10-01	9.9500	9.9500	9.6600	9.6600	+3.871%	6	44	+13.872%
2025-09-29	8.9000	9.5000	8.9000	9.3000	+5.682%	47	43	+18.280%
2025-09-26	8.8500	8.8500	8.8000	8.8000	+12.388%	17	17	+25.000%
2025-09-25	7.8300	7.8300	7.8300	7.8300	+3.162%	1	2	+40.485%
2025-09-24	8.4000	8.4000	7.5900	7.5900	0.000%	3	0	+44.928%

.dark-mode .RlCqQD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RlCqQD{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20280121C110GDX Jan 21 2028 110.00 Call (GDX280121C00110000)option OPRA

GDX20280121C110
GDX Jan 21 2028 110.00 Call (GDX280121C00110000)
option OPRA