Dark

GDX20280121C150
GDX Jan 21 2028 150.00 Call (GDX280121C00150000)
option OPRA

EOD

Aug 3, 2026

3.70-7.500%(-0.30)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.6800	3.7000	3.6800	3.7000	-7.500%	28	2,731	0.000%
2026-07-22	4.0000	4.0000	4.0000	4.0000	+33.333%	4	2,719	-7.500%
2026-07-20	3.0100	3.0100	3.0000	3.0000	-2.913%	3	2,723	+23.333%
2026-07-17	3.0900	3.0900	3.0900	3.0900	+3.000%	1	2,722	+19.741%
2026-07-16	3.2000	3.2000	3.0000	3.0000	-9.091%	3	2,721	+23.333%
2026-07-15	3.3000	3.3000	3.3000	3.3000	-2.941%	1	2,718	+12.121%
2026-07-13	3.5000	3.5000	3.4000	3.4000	-9.333%	2	2,719	+8.824%
2026-07-10	4.0000	4.0000	3.6500	3.7500	-2.344%	7	2,717	-1.333%
2026-07-09	3.9800	3.9800	3.8400	3.8400	+9.714%	10	2,714	-3.646%
2026-07-08	3.7500	3.7500	3.5000	3.5000	-12.500%	177	2,704	+5.714%
2026-07-01	4.4300	4.4300	4.0000	4.0000	0.000%	61	2,593	-7.500%
2026-06-30	3.9500	4.0200	3.8000	4.0000	0.000%	138	2,542	-7.500%
2026-06-29	4.0000	4.0000	4.0000	4.0000	-23.077%	1	2,412	-7.500%
2026-06-26	5.5000	5.5000	5.2000	5.2000	+18.721%	3	2,411	-28.846%
2026-06-24	3.8900	6.4500	3.8900	4.3800	-33.435%	18	2,416	-15.525%
2026-06-18	6.5800	6.5800	6.5800	6.5800	-14.211%	1	2,415	-43.769%
2026-06-17	7.6700	7.6700	7.6700	7.6700	+5.357%	1	2,415	-51.760%
2026-06-16	6.8400	7.2800	6.6700	7.2800	+28.622%	5	2,415	-49.176%
2026-06-12	5.6600	5.6600	5.6600	5.6600	+13.200%	1	2,414	-34.629%
2026-06-11	5.0000	5.0000	5.0000	5.0000	+11.111%	70	2,414	-26.000%
2026-06-10	4.4500	4.7500	4.4500	4.5000	-14.773%	33	2,488	-17.778%
2026-06-09	5.1000	5.2800	5.0000	5.2800	+0.571%	38	2,485	-29.924%
2026-06-08	5.5000	5.6000	5.2500	5.2500	-4.545%	16	2,520	-29.524%
2026-06-05	6.5000	6.5000	5.5000	5.5000	-22.535%	8	2,520	-32.727%
2026-06-03	7.3500	7.3500	7.1000	7.1000	-11.471%	3	2,517	-47.887%
2026-06-02	8.0200	8.0200	8.0200	8.0200	+5.945%	1	2,516	-53.865%
2026-05-28	6.6000	7.5900	6.6000	7.5700	+2.159%	3	2,516	-51.123%
2026-05-22	7.4000	7.6300	7.3800	7.4100	+2.774%	8	2,515	-50.067%
2026-05-21	7.2500	7.2500	7.2100	7.2100	+3.000%	3	2,518	-48.682%
2026-05-20	7.0000	7.0000	7.0000	7.0000	-6.040%	1	2,518	-47.143%
2026-05-18	8.1400	8.1400	7.2500	7.4500	-4.853%	137	2,463	-50.336%
2026-05-15	8.3700	8.3700	7.5500	7.8300	-22.090%	221	2,463	-52.746%
2026-05-12	10.0000	10.0500	9.4300	10.0500	+9.716%	82	2,402	-63.184%
2026-05-08	9.1600	9.1600	9.1600	9.1600	-0.435%	20	2,403	-59.607%
2026-05-07	9.2000	9.2000	9.2000	9.2000	+11.650%	2	2,413	-59.783%
2026-05-06	8.3000	8.3000	8.2400	8.2400	+16.879%	3	3,283	-55.097%
2026-05-05	6.7500	8.0500	6.7500	7.0500	+5.224%	7,007	3,280	-47.518%
2026-05-04	7.0000	7.0800	6.7000	6.7000	-2.899%	7	7,773	-44.776%
2026-05-01	6.7300	7.0000	6.7300	6.9000	+2.222%	28	7,773	-46.377%
2026-04-29	6.9900	7.0000	6.7500	6.7500	-10.000%	14	7,773	-45.185%
2026-04-28	7.6500	7.6500	7.1500	7.5000	-13.295%	26	7,769	-50.667%
2026-04-27	8.4700	8.7800	8.4200	8.6500	+2.610%	8	7,769	-57.225%
2026-04-24	8.5900	8.7900	7.9500	8.4300	-2.543%	7,000	7,768	-56.109%
2026-04-23	8.7500	8.7500	8.6500	8.6500	-14.356%	2	1,259	-57.225%
2026-04-22	10.1000	10.1000	10.1000	10.1000	+15.429%	5	1,260	-63.366%
2026-04-21	10.1000	10.1000	8.7500	8.7500	-16.667%	3	1,258	-57.714%
2026-04-20	10.6000	10.7800	10.5000	10.5000	-9.871%	22	1,258	-64.762%
2026-04-17	11.5500	11.6500	11.5500	11.6500	+11.483%	2	1,257	-68.240%
2026-04-16	10.6000	10.6700	10.4500	10.4500	-0.948%	11	1,256	-64.593%
2026-04-15	11.0500	11.1200	10.2500	10.5500	-7.860%	9	1,249	-64.929%
2026-04-14	11.4500	11.4500	11.4500	11.4500	+4.566%	1	1,242	-67.686%
2026-04-09	10.9500	10.9500	10.9500	10.9500	+1.955%	1	1,241	-66.210%
2026-04-08	12.2500	12.2500	10.7400	10.7400	+10.154%	36	1,241	-65.549%
2026-04-07	9.7500	9.7500	9.7500	9.7500	-7.583%	50	1,219	-62.051%
2026-04-02	8.8500	10.5500	7.8000	10.5500	-4.525%	931	1,135	-64.929%
2026-04-01	10.5000	11.0500	10.1500	11.0500	+16.316%	29	1,135	-66.516%
2026-03-31	8.8500	9.5000	8.8500	9.5000	+13.095%	85	1,110	-61.053%
2026-03-30	8.5000	8.5000	8.4000	8.4000	+7.692%	3	1,033	-55.952%
2026-03-27	7.4200	7.8000	7.4200	7.8000	+9.705%	31	1,034	-52.564%
2026-03-26	7.1700	7.1700	7.1100	7.1100	-11.125%	4	1,043	-47.961%
2026-03-25	8.0000	8.0000	8.0000	8.0000	+10.345%	1	1,047	-53.750%
2026-03-24	7.1000	7.2500	7.0000	7.2500	+6.618%	12	1,046	-48.966%
2026-03-23	6.9500	7.2600	6.7300	6.8000	+8.800%	11	1,042	-45.588%
2026-03-20	6.8600	6.8600	6.1500	6.2500	-5.873%	15	1,046	-40.800%
2026-03-19	7.1000	7.1000	6.2000	6.6400	-23.237%	214	1,057	-44.277%
2026-03-18	8.6500	8.7100	7.3000	8.6500	-10.270%	23	887	-57.225%
2026-03-17	10.4200	10.4200	9.5500	9.6400	-2.725%	397	900	-61.618%
2026-03-16	11.0200	11.0400	9.6700	9.9100	-4.803%	127	1,217	-62.664%
2026-03-13	12.0000	12.0000	10.1500	10.4100	-20.169%	6	1,110	-64.457%
2026-03-12	12.5000	13.0400	12.5000	13.0400	+0.308%	2	1,107	-71.626%
2026-03-11	12.7600	13.4800	12.7600	13.0000	-3.988%	21	1,116	-71.538%
2026-03-10	13.5400	13.5400	13.5400	13.5400	+2.189%	1	1,107	-72.674%
2026-03-09	12.0900	13.2500	12.0500	13.2500	+5.410%	4	1,107	-72.075%
2026-03-06	12.8000	12.9300	12.5700	12.5700	-6.334%	6	1,105	-70.565%
2026-03-05	13.5000	13.6900	12.7500	13.4200	-13.587%	33	1,102	-72.429%
2026-03-04	15.5300	15.5300	15.5300	15.5300	+10.142%	1	1,071	-76.175%
2026-03-03	14.0000	15.0000	14.0000	14.1000	-27.803%	7	1,070	-73.759%
2026-03-02	19.5300	19.5300	19.5300	19.5300	-4.499%	140	1,063	-81.055%
2026-02-27	16.8600	20.4500	16.8600	20.4500	+12.055%	29	923	-81.907%
2026-02-26	16.7500	18.2500	16.2500	18.2500	+4.226%	20	904	-79.726%
2026-02-25	17.9800	17.9800	17.5100	17.5100	+2.879%	40	848	-78.869%
2026-02-24	15.5800	17.0200	15.5800	17.0200	+27.015%	24	848	-78.261%
2026-02-18	13.5700	13.5700	13.4000	13.4000	+10.107%	2	855	-72.388%
2026-02-17	12.4200	12.4200	12.1700	12.1700	-4.773%	10	854	-69.597%
2026-02-12	13.5000	13.5000	12.7800	12.7800	-10.754%	6	844	-71.049%
2026-02-11	15.0000	15.0000	14.3200	14.3200	-1.241%	224	839	-74.162%
2026-02-09	13.0000	14.5000	13.0000	14.5000	+20.934%	2	635	-74.483%
2026-02-06	11.9900	11.9900	11.9900	11.9900	+12.371%	1	635	-69.141%
2026-02-05	11.7500	11.7500	10.6700	10.6700	-20.787%	133	634	-65.323%
2026-02-04	13.4700	13.4800	13.4600	13.4700	+5.730%	15	503	-72.532%
2026-02-03	13.0000	13.0000	12.5900	12.7400	+12.743%	59	488	-70.958%
2026-02-02	11.3000	11.3000	11.3000	11.3000	+0.623%	2	450	-67.257%
2026-01-30	13.5000	14.5500	11.2300	11.2300	-31.898%	200	450	-67.053%
2026-01-29	18.0000	18.0000	16.3800	16.4900	+0.243%	106	418	-77.562%
2026-01-28	16.4500	16.4500	16.4500	16.4500	+0.183%	2	316	-77.508%
2026-01-27	16.0000	16.4200	14.0500	16.4200	-0.845%	46	317	-77.467%
2026-01-26	17.6500	18.0000	16.5600	16.5600	+9.307%	60	282	-77.657%
2026-01-23	14.9000	15.1500	14.9000	15.1500	+12.222%	3	234	-75.578%
2026-01-22	13.0000	14.0000	13.0000	13.5000	+54.286%	6	232	-72.593%
2026-01-06	8.5000	8.8000	8.5000	8.7500	+6.707%	58	228	-57.714%
2026-01-05	8.4000	8.4000	7.9200	8.2000	+17.143%	6	224	-54.878%
2026-01-02	7.0000	7.0000	6.5500	7.0000	-5.405%	9	224	-47.143%
2025-12-31	7.5500	7.5500	7.4000	7.4000	+0.680%	2	215	-50.000%
2025-12-29	7.7100	7.7700	7.3500	7.3500	-17.416%	28	215	-49.660%
2025-12-26	8.3000	8.9000	8.2000	8.9000	+11.950%	5	211	-58.427%
2025-12-24	7.9500	7.9500	7.9500	7.9500	-3.049%	15	212	-53.459%
2025-12-23	8.2000	8.2000	8.2000	8.2000	+2.500%	1	212	-54.878%
2025-12-19	8.0000	8.0000	8.0000	8.0000	+45.455%	2	211	-53.750%
2025-12-08	5.5000	5.5000	5.5000	5.5000	+4.762%	1	209	-32.727%
2025-11-26	5.2500	5.2500	5.2500	5.2500	+31.250%	1	207	-29.524%
2025-11-21	4.0000	4.0000	4.0000	4.0000	-15.433%	1	207	-7.500%
2025-11-19	4.7300	4.7300	4.7300	4.7300	+6.292%	70	206	-21.776%
2025-11-18	4.3600	4.4500	4.3600	4.4500	-16.822%	2	206	-16.854%
2025-11-12	5.2500	5.3500	5.2500	5.3500	+27.990%	80	205	-30.841%
2025-10-30	4.2500	4.2500	4.1800	4.1800	+21.512%	10	205	-11.483%
2025-10-28	3.5800	3.5800	2.7400	3.4400	-23.214%	150	200	+7.558%
2025-10-22	4.4800	4.4800	4.4800	4.4800	-0.223%	100	50	-17.411%
2025-10-21	4.4500	4.4900	3.9000	4.4900	0.000%	100	100	-17.595%

.dark-mode .tVv6GJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tVv6GJ{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20280121C150GDX Jan 21 2028 150.00 Call (GDX280121C00150000)option OPRA

GDX20280121C150
GDX Jan 21 2028 150.00 Call (GDX280121C00150000)
option OPRA