Dark

GDX20280121C115
GDX Jan 21 2028 115.00 Call (GDX280121C00115000)
option OPRA

EOD

Aug 5, 2026

9.54+22.308%(+1.74)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	8.9500	10.1000	8.9500	9.5400	+22.308%	18	7,454	0.000%
2026-08-04	7.7600	7.8000	7.7600	7.8000	+13.869%	2	7,453	+22.308%
2026-08-03	6.5500	6.8500	6.5500	6.8500	+3.788%	3	7,452	+39.270%
2026-07-31	6.4400	6.6900	6.4400	6.6000	-5.714%	5	7,451	+44.545%
2026-07-30	7.1500	7.1500	6.6500	7.0000	+17.057%	5	7,451	+36.286%
2026-07-29	6.2000	6.2000	5.9800	5.9800	-8.000%	3	7,450	+59.532%
2026-07-28	6.6300	6.8000	6.3000	6.5000	-4.130%	5	7,465	+46.769%
2026-07-27	6.7800	6.7800	6.7800	6.7800	-3.419%	1	7,465	+40.708%
2026-07-24	7.0800	7.2600	7.0000	7.0200	-3.836%	25	7,465	+35.897%
2026-07-22	7.4700	7.6900	7.3000	7.3000	+7.195%	6	7,474	+30.685%
2026-07-21	6.8100	6.8100	6.8100	6.8100	+17.010%	1	7,473	+40.088%
2026-07-17	5.4700	5.8200	5.4700	5.8200	-11.145%	21	7,473	+63.918%
2026-07-15	6.5500	6.5500	6.5500	6.5500	-5.755%	1	7,473	+45.649%
2026-07-14	7.2000	7.2000	6.9500	6.9500	+5.144%	4	7,473	+37.266%
2026-07-13	6.6100	6.6100	6.6100	6.6100	-9.699%	2	7,474	+44.327%
2026-07-09	7.4000	7.4000	7.3200	7.3200	+10.909%	3	7,475	+30.328%
2026-07-08	6.7500	6.7500	6.3400	6.6000	-13.386%	18	7,472	+44.545%
2026-07-07	7.6200	7.6200	7.6200	7.6200	-4.391%	1	7,482	+25.197%
2026-07-06	7.9700	7.9900	7.9700	7.9700	-1.483%	7	7,483	+19.699%
2026-07-02	8.3000	8.4200	7.9200	8.0900	+0.497%	7	7,478	+17.923%
2026-07-01	7.0800	8.0500	7.0800	8.0500	+9.375%	2	7,478	+18.509%
2026-06-30	7.3600	7.3600	7.3600	7.3600	+1.517%	1	7,478	+29.620%
2026-06-29	7.5000	7.5000	7.2500	7.2500	-14.706%	2	7,478	+31.586%
2026-06-25	7.7500	8.5800	7.7500	8.5000	+4.551%	16	7,477	+12.235%
2026-06-24	7.6400	8.1300	7.3200	8.1300	-6.012%	21	7,474	+17.343%
2026-06-23	8.6000	8.9100	8.5200	8.6500	-24.717%	29	7,471	+10.289%
2026-06-18	11.4900	11.4900	11.4900	11.4900	-8.592%	2	7,470	-16.971%
2026-06-17	12.2500	13.3800	12.2500	12.5700	+4.750%	9	7,470	-24.105%
2026-06-16	12.0000	12.0000	11.9900	12.0000	+6.667%	7	7,470	-20.500%
2026-06-15	11.6500	13.5000	11.2500	11.2500	+12.500%	68	7,470	-15.200%
2026-06-12	9.2400	10.0700	9.2400	10.0000	+11.483%	23	7,498	-4.600%
2026-06-11	8.3900	9.0000	8.1500	8.9700	+17.255%	2,249	7,498	+6.355%
2026-06-10	8.7000	8.7000	7.6500	7.6500	-21.699%	25	7,503	+24.706%
2026-06-09	9.7000	9.7700	8.1000	9.7700	+2.842%	61	7,506	-2.354%
2026-06-08	10.0000	10.0000	9.4500	9.5000	-5.941%	2,096	7,539	+0.421%
2026-06-05	11.0200	13.2500	9.5800	10.1000	-22.901%	211	8,731	-5.545%
2026-06-04	12.9300	13.1500	12.9300	13.1000	+6.939%	8	8,656	-27.176%
2026-06-03	13.0000	13.2500	12.2500	12.2500	-7.337%	31	8,662	-22.122%
2026-06-02	13.0900	13.5800	13.0900	13.2200	-0.602%	14	8,733	-27.837%
2026-06-01	12.8600	14.4000	12.0200	13.3000	-10.317%	188	8,730	-28.271%
2026-05-29	12.7500	14.8300	12.1500	14.8300	+12.519%	29	8,630	-35.671%
2026-05-28	11.0500	13.7000	11.0500	13.1800	+0.611%	479	8,679	-27.618%
2026-05-27	13.1000	13.1000	13.1000	13.1000	-2.891%	1	8,423	-27.176%
2026-05-26	13.2200	14.0000	13.2200	13.4900	+8.615%	8	8,425	-29.281%
2026-05-22	12.4200	12.4200	12.4200	12.4200	-1.896%	2	8,417	-23.188%
2026-05-15	13.0000	13.0000	12.6600	12.6600	-15.936%	6	8,417	-24.645%
2026-05-07	15.3600	15.3600	15.0600	15.0600	+20.096%	7	8,417	-36.653%
2026-05-05	12.3500	12.5400	12.3300	12.5400	+7.732%	17	8,411	-23.923%
2026-05-04	12.2000	12.2000	11.6400	11.6400	-10.116%	6	8,394	-18.041%
2026-04-30	12.9700	12.9800	12.9500	12.9500	+7.917%	5	8,395	-26.332%
2026-04-29	12.0000	12.0000	12.0000	12.0000	-20.000%	4	8,394	-20.500%
2026-04-23	15.0000	15.0000	15.0000	15.0000	-23.469%	6	8,394	-36.400%
2026-04-17	19.6000	19.6000	19.6000	19.6000	+9.071%	2	8,394	-51.327%
2026-04-15	17.9700	17.9700	17.9700	17.9700	-5.421%	2	8,394	-46.912%
2026-04-14	19.0000	19.0000	19.0000	19.0000	+3.939%	2	8,392	-49.789%
2026-04-09	18.2800	18.2800	18.2700	18.2800	+0.994%	6	8,393	-47.812%
2026-04-08	18.1000	18.1000	18.1000	18.1000	+5.233%	5	8,393	-47.293%
2026-04-07	16.3000	17.2000	16.3000	17.2000	-0.865%	3	8,388	-44.535%
2026-04-02	17.3500	17.3500	17.3500	17.3500	-6.216%	1	8,396	-45.014%
2026-04-01	18.1500	18.5000	18.1500	18.5000	+21.711%	12	8,396	-48.432%
2026-03-31	14.0900	15.2000	14.0900	15.2000	+8.961%	8	8,397	-37.237%
2026-03-30	13.3500	13.9500	13.3500	13.9500	+12.682%	7	8,393	-31.613%
2026-03-27	11.8000	12.3800	11.8000	12.3800	-4.769%	29	8,386	-22.940%
2026-03-26	13.0000	13.0000	13.0000	13.0000	+1.325%	2	8,379	-26.615%
2026-03-25	12.8300	12.8300	12.8300	12.8300	+1.423%	5	8,382	-25.643%
2026-03-23	12.0000	12.6500	12.0000	12.6500	+20.476%	27	8,382	-24.585%
2026-03-20	11.2100	11.2100	10.5000	10.5000	-10.333%	10	8,356	-9.143%
2026-03-19	10.6000	11.7100	10.6000	11.7100	-18.681%	35	8,347	-18.531%
2026-03-18	14.4000	14.4100	14.4000	14.4000	-14.337%	17	8,313	-33.750%
2026-03-17	17.0000	17.0000	16.8100	16.8100	+0.179%	2	8,296	-43.248%
2026-03-16	16.8900	16.8900	16.7800	16.7800	-16.016%	2	8,296	-43.147%
2026-03-12	20.4800	20.4800	19.9800	19.9800	-3.757%	4	8,295	-52.252%
2026-03-11	20.7200	20.7600	20.7200	20.7600	+2.519%	4,089	8,295	-54.046%
2026-03-09	19.5000	20.2500	19.5000	20.2500	+0.998%	11	5,794	-52.889%
2026-03-05	21.5000	21.5000	20.0500	20.0500	-12.061%	2	5,805	-52.419%
2026-03-03	22.5000	22.8000	22.5000	22.8000	-21.379%	13	5,805	-58.158%
2026-03-02	29.3000	30.1000	26.5000	29.0000	-3.010%	4,105	5,804	-67.103%
2026-02-27	28.5700	30.7000	28.5700	29.9000	+7.130%	35	6,956	-68.094%
2026-02-26	27.9100	27.9100	27.9100	27.9100	+3.562%	9	6,931	-65.819%
2026-02-25	27.2500	27.2500	26.9500	26.9500	-0.185%	5	6,930	-64.601%
2026-02-24	27.3000	27.3000	27.0000	27.0000	+2.506%	4	6,930	-64.667%
2026-02-23	26.7500	26.7500	25.5000	26.3400	+17.223%	33	6,927	-63.781%
2026-02-20	22.4700	22.4700	22.4700	22.4700	+17.644%	1	6,927	-57.543%
2026-02-17	18.5000	19.1000	18.5000	19.1000	-11.245%	3	6,927	-50.052%
2026-02-13	21.5200	21.5200	21.5200	21.5200	+8.907%	7	6,929	-55.669%
2026-02-12	19.7600	19.7600	19.7600	19.7600	-15.879%	8	6,929	-51.721%
2026-02-11	23.5000	23.5000	21.5000	23.4900	+12.071%	3	6,933	-59.387%
2026-02-09	20.6400	20.9600	20.6400	20.9600	+17.095%	110	6,932	-54.485%
2026-02-06	18.7000	18.8000	17.9000	17.9000	+2.874%	138	7,038	-46.704%
2026-02-05	17.1700	17.4000	17.1700	17.4000	-5.946%	3	7,020	-45.172%
2026-02-04	18.5000	18.5000	18.5000	18.5000	-5.756%	4,088	7,020	-48.432%
2026-02-03	20.4000	20.4000	19.6300	19.6300	+16.154%	22	3,305	-51.401%
2026-02-02	17.3500	17.3500	16.9000	16.9000	-19.715%	12	3,285	-43.550%
2026-01-30	21.3500	21.7900	21.0500	21.0500	-32.315%	4	3,293	-54.679%
2026-01-29	31.1000	31.1000	31.1000	31.1000	+24.900%	3	3,292	-69.325%
2026-01-27	24.9600	26.0000	23.4900	24.9000	-2.734%	34	3,302	-61.687%
2026-01-26	26.8200	27.8500	25.6000	25.6000	+5.698%	4,156	3,297	-62.734%
2026-01-23	23.4000	25.2000	23.4000	24.2200	+6.088%	4,096	4,169	-60.611%
2026-01-21	22.7500	22.8300	22.7500	22.8300	+5.694%	25	256	-58.213%
2026-01-20	21.0600	21.6000	21.0600	21.6000	+8.981%	8	231	-55.833%
2026-01-13	19.0000	19.8200	19.0000	19.8200	+9.685%	2	232	-51.867%
2026-01-12	18.5000	18.6000	16.8500	18.0700	+12.938%	10	233	-47.205%
2026-01-09	16.0100	16.0100	16.0000	16.0000	+8.475%	2	229	-40.375%
2026-01-08	13.7700	14.7500	13.7700	14.7500	0.000%	3	227	-35.322%
2026-01-06	14.7500	14.7500	14.7500	14.7500	+3.509%	2	225	-35.322%
2026-01-05	15.6000	15.6000	14.2500	14.2500	+11.328%	50	189	-33.053%
2025-12-29	12.1500	12.8000	12.1500	12.8000	+5.263%	2	189	-25.469%
2025-12-16	12.1600	12.1600	12.1600	12.1600	+1.333%	1	190	-21.546%
2025-12-11	12.0000	12.0000	12.0000	12.0000	+29.032%	2	191	-20.500%
2025-12-04	9.3000	9.3000	9.3000	9.3000	-4.124%	1	193	+2.581%
2025-12-02	10.0200	10.0200	9.7000	9.7000	-4.621%	10	193	-1.649%
2025-11-26	9.0000	10.1700	9.0000	10.1700	+8.770%	32	222	-6.195%
2025-11-12	8.1000	9.3500	8.1000	9.3500	+98.936%	2	222	+2.032%
2025-10-28	6.3000	6.3000	4.7000	4.7000	-7.843%	24	223	+102.979%
2025-10-27	5.1000	5.1000	5.1000	5.1000	-34.615%	1	247	+87.059%
2025-10-23	8.5000	8.5000	7.8000	7.8000	+8.787%	3	247	+22.308%
2025-10-22	7.0000	7.1700	6.9000	7.1700	+2.429%	3	246	+33.054%
2025-10-21	6.9000	7.7500	6.9000	7.0000	-30.000%	16	246	+36.286%
2025-10-17	12.0000	12.0000	10.0000	10.0000	-19.028%	145	248	-4.600%
2025-10-16	12.7000	13.0000	12.3500	12.3500	+16.509%	63	219	-22.753%
2025-10-15	10.5300	10.6200	10.0500	10.6000	+7.179%	37	185	-10.000%
2025-10-13	9.5000	10.0000	9.5000	9.8900	+5.213%	26	175	-3.539%
2025-10-10	8.5000	9.4000	8.5000	9.4000	+11.243%	9	165	+1.489%
2025-10-09	9.0900	9.0900	7.8500	8.4500	-11.053%	118	156	+12.899%
2025-10-08	9.2000	9.5000	9.2000	9.5000	+5.556%	18	68	+0.421%
2025-10-07	9.3000	9.3000	9.0000	9.0000	+0.559%	16	51	+6.000%
2025-10-06	8.9300	10.0000	8.9300	8.9500	-0.112%	20	35	+6.592%
2025-10-01	10.0000	10.0000	8.6000	8.9600	0.000%	20	20	+6.473%

.dark-mode .hLlqq8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hLlqq8{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20280121C115GDX Jan 21 2028 115.00 Call (GDX280121C00115000)option OPRA

GDX20280121C115
GDX Jan 21 2028 115.00 Call (GDX280121C00115000)
option OPRA