Dark

GDX20280121C70
GDX Jan 21 2028 70.00 Call (GDX280121C00070000)
option OPRA

EOD

Aug 5, 2026

24.85+21.279%(+4.36)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	24.9000	25.5000	24.7800	24.8500	+21.279%	9	2,477	0.000%
2026-08-04	21.2500	21.2500	20.1700	20.4900	+11.359%	13	2,477	+21.279%
2026-08-03	17.9100	18.4000	17.9000	18.4000	+3.371%	18	2,477	+35.054%
2026-07-31	18.3500	18.3500	17.8000	17.8000	-6.316%	2	2,476	+39.607%
2026-07-30	19.0000	19.0000	19.0000	19.0000	+4.396%	115	2,476	+30.789%
2026-07-29	18.2000	18.2000	18.2000	18.2000	-1.940%	10	2,364	+36.538%
2026-07-28	18.5000	18.6700	17.9500	18.5600	-3.384%	314	2,354	+33.890%
2026-07-27	20.0000	20.0000	19.1400	19.2100	+0.576%	255	1,497	+29.360%
2026-07-24	19.2000	19.6500	19.1000	19.1000	+1.596%	13	1,242	+30.105%
2026-07-23	18.8000	18.8000	18.8000	18.8000	-7.389%	1	1,234	+32.181%
2026-07-22	20.0800	20.8500	20.0800	20.3000	+11.538%	80	1,234	+22.414%
2026-07-21	17.8000	18.4400	17.2000	18.2000	+12.000%	261	1,201	+36.538%
2026-07-20	16.6300	17.0000	16.1900	16.2500	-1.634%	273	1,100	+52.923%
2026-07-17	16.0000	17.2900	16.0000	16.5200	-0.482%	10	855	+50.424%
2026-07-16	17.0000	17.7000	16.4900	16.6000	-6.742%	47	851	+49.699%
2026-07-13	18.2000	18.2000	17.8000	17.8000	-8.858%	2	834	+39.607%
2026-07-10	19.5300	19.5300	19.5300	19.5300	+11.600%	2	833	+27.240%
2026-07-08	18.8500	18.8500	17.5000	17.5000	-18.605%	3	831	+42.000%
2026-07-02	22.0200	22.0200	21.4500	21.5000	+7.500%	3	827	+15.581%
2026-07-01	20.0000	20.0000	20.0000	20.0000	+0.452%	5	827	+24.250%
2026-06-29	20.0000	20.0000	19.9100	19.9100	-6.745%	3	822	+24.812%
2026-06-26	22.1500	22.1500	21.3500	21.3500	+1.425%	10	823	+16.393%
2026-06-25	20.5000	21.0500	20.5000	21.0500	+10.209%	2	823	+18.052%
2026-06-24	19.2500	19.9100	19.0300	19.1000	-14.003%	16	822	+30.105%
2026-06-23	22.5000	22.5000	22.2100	22.2100	-19.236%	2	813	+11.887%
2026-06-18	24.8800	27.5000	24.8800	27.5000	-1.786%	12	806	-9.636%
2026-06-17	29.0000	29.8800	28.0000	28.0000	+3.704%	5	806	-11.250%
2026-06-15	28.1000	28.2000	27.0000	27.0000	+13.684%	20	806	-7.963%
2026-06-12	23.7500	23.7500	23.7500	23.7500	+7.955%	1	798	+4.632%
2026-06-11	20.9300	22.0000	19.9000	22.0000	+12.245%	3	797	+12.955%
2026-06-10	20.0000	20.1000	19.5000	19.6000	-13.082%	8	794	+26.786%
2026-06-08	23.3800	23.3800	22.5500	22.5500	-6.432%	4	789	+10.200%
2026-06-05	24.5000	24.5000	24.0000	24.1000	-15.141%	8	792	+3.112%
2026-06-03	28.4000	28.4000	28.4000	28.4000	+0.531%	1	788	-12.500%
2026-06-01	28.2500	28.2500	28.2500	28.2500	-2.519%	2	787	-12.035%
2026-05-28	27.0000	28.9800	27.0000	28.9800	+1.684%	4	787	-14.251%
2026-05-22	28.5000	28.5000	28.5000	28.5000	-1.724%	1	783	-12.807%
2026-05-20	29.0000	29.0000	29.0000	29.0000	0.000%	1	782	-14.310%
2026-05-19	29.0000	29.0000	29.0000	29.0000	-0.685%	1	781	-14.310%
2026-05-18	29.2000	29.2000	29.2000	29.2000	-2.667%	1	781	-14.897%
2026-05-15	29.0500	30.0000	29.0500	30.0000	-18.919%	3	781	-17.167%
2026-05-13	37.0000	37.0000	37.0000	37.0000	+1.648%	1	780	-32.838%
2026-05-12	36.2400	37.0000	35.7000	36.4000	-3.576%	5	779	-31.731%
2026-05-11	38.1600	38.1600	37.7500	37.7500	+8.166%	3	779	-34.172%
2026-05-08	34.9000	34.9000	34.9000	34.9000	+5.854%	4	777	-28.797%
2026-05-07	36.0000	36.2000	32.9700	32.9700	-0.453%	309	777	-24.628%
2026-05-06	33.5000	33.5000	33.1200	33.1200	+15.401%	3	921	-24.970%
2026-05-05	28.4500	29.0000	28.4500	28.7000	-3.041%	10	922	-13.415%
2026-04-30	29.6000	29.6000	29.6000	29.6000	+3.860%	2	918	-16.047%
2026-04-29	28.7800	28.7800	28.5000	28.5000	-3.226%	9	919	-12.807%
2026-04-28	30.0000	30.0000	29.4500	29.4500	-11.429%	3	916	-15.620%
2026-04-27	33.0000	33.2500	33.0000	33.2500	-13.636%	2	916	-25.263%
2026-04-16	38.5000	38.5000	38.5000	38.5000	0.000%	2	917	-35.455%
2026-04-15	38.5000	38.5000	38.5000	38.5000	-1.535%	4	919	-35.455%
2026-04-10	39.7500	39.7500	39.0000	39.1000	-2.250%	6	919	-36.445%
2026-04-08	39.7500	40.0000	39.7500	40.0000	+6.781%	7	921	-37.875%
2026-04-01	38.2500	38.2500	37.4600	37.4600	+11.322%	2	916	-33.663%
2026-03-31	33.6000	33.6500	33.6000	33.6500	+8.548%	3	915	-26.152%
2026-03-30	30.4000	31.0000	29.8300	31.0000	+6.019%	302	913	-19.839%
2026-03-27	27.0100	29.2500	26.8000	29.2400	+8.497%	11	612	-15.014%
2026-03-26	28.1500	28.1500	26.9500	26.9500	-8.644%	4	611	-7.792%
2026-03-25	29.0900	29.6000	29.0900	29.5000	+5.925%	5	611	-15.763%
2026-03-23	27.5000	27.8500	26.5500	27.8500	+15.083%	7	607	-10.772%
2026-03-20	25.5800	25.5800	24.2000	24.2000	-7.563%	15	601	+2.686%
2026-03-19	25.2500	26.1800	24.6600	26.1800	-13.995%	5	589	-5.080%
2026-03-18	31.8500	31.8500	30.2000	30.4400	-13.621%	14	586	-18.364%
2026-03-17	36.1500	36.1500	35.2400	35.2400	-1.564%	7	578	-29.484%
2026-03-16	34.2000	35.8000	34.2000	35.8000	+0.647%	2	572	-30.587%
2026-03-13	37.0000	37.0000	35.5700	35.5700	-12.281%	4	573	-30.138%
2026-03-12	40.5500	40.5500	40.5500	40.5500	-2.053%	2	574	-38.718%
2026-03-11	41.4000	41.4000	41.4000	41.4000	+6.072%	1	574	-39.976%
2026-03-09	38.5000	39.0300	38.5000	39.0300	-5.633%	4	574	-36.331%
2026-03-06	40.8400	41.3600	40.8400	41.3600	-2.637%	12	577	-39.918%
2026-03-05	41.4200	42.4800	41.4200	42.4800	-7.046%	9	569	-41.502%
2026-03-04	45.9200	46.7000	45.1300	45.7000	+0.727%	13	568	-45.624%
2026-03-03	43.0000	45.3700	42.9300	45.3700	-12.329%	9	566	-45.228%
2026-03-02	50.7200	51.7500	50.7200	51.7500	-2.451%	2	561	-51.981%
2026-02-27	53.5300	53.8500	53.0500	53.0500	+3.816%	15	561	-53.157%
2026-02-25	51.1000	51.1000	51.1000	51.1000	+5.339%	1	571	-51.370%
2026-02-24	49.3800	49.3800	48.5100	48.5100	+12.370%	2	571	-48.773%
2026-02-20	43.1700	43.1700	43.1700	43.1700	+7.925%	2	570	-42.437%
2026-02-18	40.0000	40.0000	40.0000	40.0000	-0.224%	1	572	-37.875%
2026-02-17	38.5000	40.0900	38.5000	40.0900	-3.164%	3	572	-38.014%
2026-02-12	41.4000	41.4000	41.4000	41.4000	-6.122%	1	571	-39.976%
2026-02-11	43.6500	44.1000	43.0700	44.1000	+6.368%	3	571	-43.651%
2026-02-09	41.4600	41.4600	41.4600	41.4600	+7.884%	4	570	-40.063%
2026-02-06	38.5000	38.5000	38.4300	38.4300	+13.029%	10	570	-35.337%
2026-02-05	36.0500	36.0500	34.0000	34.0000	-12.371%	4	563	-26.912%
2026-02-04	37.6200	38.8000	37.6200	38.8000	+14.118%	2	560	-35.954%
2026-02-02	37.2600	37.9700	34.0000	34.0000	-5.556%	6	559	-26.912%
2026-01-30	36.2000	41.8900	35.8200	36.0000	-23.404%	8	557	-30.972%
2026-01-29	50.8200	50.8200	47.0000	47.0000	-9.615%	7	554	-47.128%
2026-01-28	50.5000	52.0000	49.0000	52.0000	+9.937%	16	552	-52.212%
2026-01-27	48.0000	48.0000	47.3000	47.3000	-1.458%	2	552	-47.463%
2026-01-26	51.3300	51.3300	48.0000	48.0000	+4.348%	34	551	-48.229%
2026-01-22	46.0000	46.0000	46.0000	46.0000	+10.843%	1	554	-45.978%
2026-01-21	44.3500	44.3500	41.5000	41.5000	-2.053%	44	554	-40.120%
2026-01-20	42.3700	42.3700	42.3700	42.3700	+11.500%	14	557	-41.350%
2026-01-13	38.5500	38.5500	38.0000	38.0000	+1.171%	37	543	-34.605%
2026-01-12	37.5000	38.0000	37.5000	37.5600	+25.200%	14	525	-33.839%
2026-01-08	30.0000	30.0000	30.0000	30.0000	-4.459%	20	514	-17.167%
2026-01-07	33.7500	33.7500	31.4000	31.4000	-7.647%	17	517	-20.860%
2026-01-06	32.4700	34.0000	32.4700	34.0000	+6.250%	18	512	-26.912%
2026-01-05	32.0000	32.0000	32.0000	32.0000	-4.648%	1	496	-22.344%
2025-12-26	32.6800	33.5600	32.6800	33.5600	+3.262%	4	496	-25.954%
2025-12-23	29.5000	32.5000	29.5000	32.5000	+1.849%	9	496	-23.538%
2025-12-22	32.1500	32.1700	31.9100	31.9100	+9.094%	85	441	-22.125%
2025-12-19	29.0600	29.2500	29.0600	29.2500	+6.752%	3	441	-15.043%
2025-12-12	27.4000	27.4000	27.4000	27.4000	-1.968%	1	442	-9.307%
2025-12-11	27.5000	27.9500	27.5000	27.9500	+17.437%	5	442	-11.091%
2025-12-04	23.8000	23.8000	23.8000	23.8000	-0.168%	10	439	+4.412%
2025-12-02	24.0500	24.0500	23.8400	23.8400	-9.422%	12	439	+4.237%
2025-12-01	26.3200	26.3200	26.1300	26.3200	+34.974%	18	443	-5.585%
2025-11-24	19.5000	19.5000	19.5000	19.5000	+0.515%	1	425	+27.436%
2025-11-20	21.0000	21.0000	19.4000	19.4000	-14.311%	10	424	+28.093%
2025-11-17	22.6400	22.6400	22.6400	22.6400	+5.058%	12	421	+9.761%
2025-11-14	21.5500	21.5500	21.5500	21.5500	-2.268%	10	421	+15.313%
2025-11-13	22.8000	22.8000	22.0500	22.0500	-6.844%	2	427	+12.698%
2025-11-12	22.7000	23.6700	22.7000	23.6700	+13.798%	44	427	+4.985%
2025-11-11	21.0100	21.0100	20.8000	20.8000	0.000%	2	389	+19.471%
2025-11-10	20.7000	20.8000	20.4000	20.8000	+17.315%	12	389	+19.471%
2025-11-07	17.3000	18.2000	17.0000	17.7300	+2.190%	13	380	+40.158%
2025-11-06	17.9000	17.9000	17.3500	17.3500	+0.580%	13	370	+43.228%
2025-11-05	18.6000	18.6000	17.2500	17.2500	+4.609%	3	358	+44.058%
2025-11-04	16.0000	18.0000	16.0000	16.4900	-9.594%	4	356	+50.697%
2025-11-03	17.9500	18.2400	17.9500	18.2400	-3.236%	2	357	+36.239%
2025-10-30	18.8500	18.8500	18.8500	18.8500	-5.038%	5	357	+31.830%
2025-10-29	19.8500	19.8500	19.8500	19.8500	+11.831%	2	362	+25.189%
2025-10-28	16.4800	17.8500	16.4800	17.7500	+1.429%	109	360	+40.000%
2025-10-27	18.0500	18.0500	16.1500	17.5000	-6.667%	10	254	+42.000%
2025-10-24	18.7500	18.7500	18.7500	18.7500	-7.224%	4	254	+32.533%
2025-10-23	20.2500	20.2500	20.0400	20.2100	+6.931%	16	250	+22.959%
2025-10-22	17.9500	19.8500	17.9500	18.9000	0.000%	42	240	+31.481%
2025-10-21	23.0000	23.0000	18.9000	18.9000	-22.699%	40	214	+31.481%
2025-10-20	24.6500	24.6500	24.4500	24.4500	+5.479%	43	189	+1.636%
2025-10-17	23.0000	23.2300	22.3600	23.1800	-17.801%	39	218	+7.204%
2025-10-16	25.1400	28.2000	25.1400	28.2000	+39.604%	50	211	-11.879%
2025-10-10	20.7500	20.7500	20.1500	20.2000	-4.582%	4	174	+23.020%
2025-10-09	21.1700	21.1700	21.1700	21.1700	-7.190%	2	176	+17.383%
2025-10-08	22.2000	22.8100	22.2000	22.8100	+3.682%	2	178	+8.943%
2025-10-07	22.5000	22.5000	22.0000	22.0000	-4.968%	6	180	+12.955%
2025-10-06	23.1500	23.1500	23.1500	23.1500	+14.604%	1	177	+7.343%
2025-10-02	21.2900	21.2900	19.9400	20.2000	-7.126%	5	177	+23.020%
2025-10-01	21.7500	21.7500	21.7500	21.7500	+1.163%	100	173	+14.253%
2025-09-29	21.5000	21.5000	21.5000	21.5000	+6.173%	1	73	+15.581%
2025-09-26	20.2500	20.2500	20.2500	20.2500	+10.475%	1	73	+22.716%
2025-09-25	19.0000	19.0000	18.3300	18.3300	+0.328%	4	72	+35.570%
2025-09-24	18.3700	18.3700	18.2700	18.2700	-7.259%	9	71	+36.015%
2025-09-23	20.1800	20.3500	19.7000	19.7000	+0.051%	28	62	+26.142%
2025-09-22	18.3500	19.6900	18.3500	19.6900	+8.664%	15	35	+26.206%
2025-09-19	17.8500	18.1200	17.8500	18.1200	+17.282%	4	27	+37.141%
2025-09-18	15.4500	15.4500	15.4500	15.4500	-2.830%	2	26	+60.841%
2025-09-17	16.2000	16.2000	15.9000	15.9000	-2.154%	4	24	+56.289%
2025-09-16	18.2500	18.2500	16.2400	16.2500	-2.402%	19	20	+52.923%
2025-09-15	16.6500	16.6500	16.6500	16.6500	0.000%	1	1	+49.249%

.dark-mode .htzqPN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .htzqPN{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20280121C70GDX Jan 21 2028 70.00 Call (GDX280121C00070000)option OPRA

GDX20280121C70
GDX Jan 21 2028 70.00 Call (GDX280121C00070000)
option OPRA