Dark

GDX20280121C75
GDX Jan 21 2028 75.00 Call (GDX280121C00075000)
option OPRA

EOD

Aug 5, 2026

22.90+21.809%(+4.10)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	21.4000	22.9000	21.4000	22.9000	+21.809%	17	754	0.000%
2026-08-04	18.4000	18.8000	18.4000	18.8000	+9.621%	3	761	+21.809%
2026-08-03	16.5000	17.1500	16.5000	17.1500	+4.893%	5	761	+33.528%
2026-07-31	15.4000	16.3500	15.2700	16.3500	-5.872%	16	763	+40.061%
2026-07-30	17.2500	17.5000	17.0200	17.3700	+5.979%	65	749	+31.836%
2026-07-28	16.3900	16.3900	16.3900	16.3900	-3.927%	20	737	+39.719%
2026-07-27	16.6800	17.2600	16.6800	17.0600	+0.117%	510	737	+34.232%
2026-07-24	17.2500	17.2500	17.0400	17.0400	+1.429%	4	573	+34.390%
2026-07-23	16.5900	16.8000	16.5900	16.8000	-6.667%	11	569	+36.310%
2026-07-22	18.3000	18.4600	18.0000	18.0000	+11.043%	9	560	+27.222%
2026-07-21	15.6000	16.2900	15.6000	16.2100	+12.258%	24	554	+41.271%
2026-07-20	14.3500	14.5700	14.3500	14.4400	-0.756%	3	533	+58.587%
2026-07-16	15.6500	15.6500	14.3600	14.5500	-11.172%	76	592	+57.388%
2026-07-15	16.5000	16.9500	16.3800	16.3800	-1.916%	11	544	+39.805%
2026-07-14	18.0500	18.0500	16.7000	16.7000	+6.369%	8	542	+37.126%
2026-07-13	15.7000	15.7000	15.7000	15.7000	-8.986%	3	538	+45.860%
2026-07-10	16.9600	17.2500	16.9600	17.2500	-0.862%	3	535	+32.754%
2026-07-09	17.1700	17.8000	17.1700	17.4000	+6.748%	12	534	+31.609%
2026-07-08	16.8000	16.8000	15.5000	16.3000	-7.910%	34	524	+40.491%
2026-07-07	18.5000	18.5000	17.7000	17.7000	-6.842%	4	516	+29.379%
2026-07-06	19.0000	19.0000	19.0000	19.0000	-1.042%	3	513	+20.526%
2026-07-02	19.5000	19.5000	19.1000	19.2000	+3.784%	5	509	+19.271%
2026-07-01	18.1100	18.5000	18.1100	18.5000	+6.567%	6	509	+23.784%
2026-06-30	17.5000	17.5000	17.0500	17.3600	-3.556%	10	506	+31.912%
2026-06-29	18.0000	18.2000	17.5000	18.0000	+2.215%	18	500	+27.222%
2026-06-25	18.3000	18.5000	17.6100	17.6100	+2.384%	36	482	+30.040%
2026-06-24	18.2500	18.2500	17.0000	17.2000	-13.568%	61	503	+33.140%
2026-06-23	19.6500	20.0000	19.4500	19.9000	-9.545%	12	498	+15.075%
2026-06-22	21.9700	22.0000	21.9700	22.0000	-2.004%	3	487	+4.091%
2026-06-18	22.5500	22.7500	22.4500	22.4500	-13.654%	9	480	+2.004%
2026-06-17	26.0000	26.0000	26.0000	26.0000	+1.167%	3	480	-11.923%
2026-06-15	26.0000	26.0000	25.7000	25.7000	+41.209%	18	480	-10.895%
2026-06-11	18.2000	18.2000	18.2000	18.2000	-2.674%	10	464	+25.824%
2026-06-10	18.7000	18.7000	18.7000	18.7000	-4.103%	3	454	+22.460%
2026-06-09	21.5000	21.5000	18.5000	19.5000	-6.921%	34	454	+17.436%
2026-06-08	20.9500	20.9500	20.9500	20.9500	-18.704%	1	426	+9.308%
2026-06-03	25.7700	25.7700	25.7700	25.7700	-7.135%	2	425	-11.137%
2026-06-02	27.7500	27.7500	27.7500	27.7500	-2.116%	1	423	-17.477%
2026-05-29	28.3500	28.3500	28.3500	28.3500	+13.855%	2	422	-19.224%
2026-05-21	24.9000	24.9000	24.9000	24.9000	+1.014%	1	422	-8.032%
2026-05-19	24.6100	24.9500	24.6100	24.6500	-7.296%	6	422	-7.099%
2026-05-18	26.5900	26.5900	26.5900	26.5900	-2.243%	1	417	-13.877%
2026-05-15	27.8500	27.8500	27.2000	27.2000	-22.286%	5	417	-15.809%
2026-05-11	35.0000	35.0000	35.0000	35.0000	+9.718%	1	415	-34.571%
2026-05-08	31.9000	31.9000	31.9000	31.9000	+3.909%	1	415	-28.213%
2026-05-07	30.7000	30.7000	30.7000	30.7000	+3.193%	1	415	-25.407%
2026-05-06	30.0000	30.0000	29.7500	29.7500	+17.589%	3	415	-23.025%
2026-05-05	25.3000	25.3000	25.3000	25.3000	-5.597%	1	415	-9.486%
2026-04-30	26.3000	26.8000	26.3000	26.8000	+4.810%	3	415	-14.552%
2026-04-29	25.8500	25.8500	25.5700	25.5700	-4.980%	2	415	-10.442%
2026-04-28	26.9100	26.9100	26.9100	26.9100	-13.194%	1	414	-14.902%
2026-04-24	31.4600	31.4600	31.0000	31.0000	+2.479%	3	413	-26.129%
2026-04-23	30.6600	30.7700	30.2500	30.2500	-5.469%	21	415	-24.298%
2026-04-21	34.6600	34.6600	32.0000	32.0000	-10.963%	121	296	-28.438%
2026-04-15	35.9400	35.9400	35.9400	35.9400	-2.996%	1	296	-36.283%
2026-04-14	37.0000	37.0500	37.0000	37.0500	+2.917%	6	295	-38.192%
2026-04-09	36.0000	36.0000	36.0000	36.0000	+4.682%	5	299	-36.389%
2026-04-08	35.8000	35.8000	34.3900	34.3900	-1.036%	2	294	-33.411%
2026-04-01	34.7500	34.7500	34.7500	34.7500	+12.097%	4	294	-34.101%
2026-03-31	31.4000	31.4000	31.0000	31.0000	+18.592%	24	294	-26.129%
2026-03-30	27.5500	27.5500	26.1400	26.1400	-3.185%	4	270	-12.395%
2026-03-27	27.0000	27.0000	27.0000	27.0000	+0.372%	1	268	-15.185%
2026-03-25	27.1500	27.4200	26.6400	26.9000	+26.588%	10	267	-14.870%
2026-03-20	23.6100	23.6100	21.2500	21.2500	-9.690%	57	260	+7.765%
2026-03-19	25.0000	25.0000	23.0000	23.5300	-42.610%	6	208	-2.677%
2026-03-10	41.0000	41.0000	41.0000	41.0000	+6.218%	2	207	-44.146%
2026-03-05	38.6000	38.6000	38.6000	38.6000	-9.176%	1	207	-40.674%
2026-03-04	43.0000	43.0000	42.5000	42.5000	+4.294%	3	207	-46.118%
2026-03-03	40.7500	40.7500	40.7500	40.7500	-12.082%	1	207	-43.804%
2026-02-24	46.3500	46.3500	46.3500	46.3500	+3.460%	1	207	-50.593%
2026-02-23	45.6000	45.6000	44.8000	44.8000	+28.625%	3	208	-48.884%
2026-02-17	34.8300	34.8300	34.8300	34.8300	-13.034%	50	208	-34.252%
2026-02-13	39.5000	40.0500	39.5000	40.0500	+12.468%	2	233	-42.821%
2026-02-04	35.6100	35.6100	35.6100	35.6100	-3.757%	1	233	-35.692%
2026-02-03	37.1500	37.1500	37.0000	37.0000	+13.497%	6	234	-38.108%
2026-02-02	32.6000	32.6000	32.6000	32.6000	-6.857%	1	231	-29.755%
2026-01-30	37.7800	37.7800	32.3600	35.0000	-23.430%	8	232	-34.571%
2026-01-29	46.5600	46.5600	45.7100	45.7100	-2.745%	2	230	-49.902%
2026-01-28	47.0000	47.0000	47.0000	47.0000	+8.671%	1	230	-51.277%
2026-01-27	41.5500	43.2500	41.5500	43.2500	-7.467%	3	230	-47.052%
2026-01-26	46.7400	46.7400	46.7400	46.7400	+10.995%	1	231	-51.006%
2026-01-23	42.1100	42.1100	42.1100	42.1100	+0.334%	4	230	-45.619%
2026-01-22	38.5000	42.2500	38.5000	41.9700	+6.253%	16	230	-45.437%
2026-01-21	39.5000	39.5000	39.5000	39.5000	-0.051%	2	230	-42.025%
2026-01-20	39.0000	39.5800	39.0000	39.5200	+12.050%	11	230	-42.055%
2026-01-16	35.2700	35.2700	35.2700	35.2700	+0.114%	5	225	-35.072%
2026-01-15	35.3000	35.3000	35.2300	35.2300	+0.657%	2	225	-34.999%
2026-01-14	35.5500	35.7700	35.0000	35.0000	-1.547%	7	223	-34.571%
2026-01-13	35.5500	35.5500	35.5500	35.5500	+4.559%	1	222	-35.584%
2026-01-12	34.0000	34.0000	34.0000	34.0000	+8.280%	9	222	-32.647%
2026-01-09	31.4000	31.4000	31.4000	31.4000	+8.313%	1	227	-27.070%
2026-01-08	28.9900	28.9900	28.9900	28.9900	-1.126%	1	228	-21.007%
2026-01-07	29.3200	29.3200	29.3200	29.3200	-6.773%	1	229	-21.896%
2026-01-06	31.4500	31.4500	31.4500	31.4500	+8.076%	7	229	-27.186%
2026-01-05	29.1000	29.1000	29.1000	29.1000	+7.301%	2	236	-21.306%
2025-12-31	27.1200	27.1200	27.1200	27.1200	+3.511%	1	236	-15.560%
2025-12-29	26.0200	26.5000	26.0200	26.2000	-14.547%	13	236	-12.595%
2025-12-26	30.6600	30.6600	30.6600	30.6600	+10.806%	1	223	-25.310%
2025-12-23	27.6700	27.6700	27.6700	27.6700	-4.289%	2	222	-17.239%
2025-12-22	28.9100	28.9100	28.9100	28.9100	+12.272%	1	225	-20.789%
2025-12-18	25.7500	25.7500	25.7500	25.7500	+2.142%	1	225	-11.068%
2025-12-16	25.2100	25.2100	25.2100	25.2100	-3.150%	1	224	-9.163%
2025-12-15	26.0300	26.0300	26.0300	26.0300	+4.120%	1	224	-12.025%
2025-12-12	25.0000	25.0000	25.0000	25.0000	+9.890%	12	225	-8.400%
2025-12-10	22.7500	22.7500	22.7500	22.7500	+6.160%	1	225	+0.659%
2025-12-08	21.9000	22.4800	21.4300	21.4300	-2.591%	10	224	+6.860%
2025-12-02	22.0000	22.0000	22.0000	22.0000	-3.424%	1	225	+4.091%
2025-12-01	23.1500	23.1500	22.6500	22.7800	-0.088%	3	224	+0.527%
2025-11-28	22.8000	22.8000	22.8000	22.8000	+14.000%	1	224	+0.439%
2025-11-24	19.7500	20.0000	19.7500	20.0000	+3.950%	4	225	+14.500%
2025-11-19	19.2400	19.2400	19.2400	19.2400	+0.733%	1	227	+19.023%
2025-11-17	19.1000	19.1000	19.1000	19.1000	-0.261%	2	227	+19.895%
2025-11-14	19.1500	19.1500	19.1500	19.1500	-5.665%	2	225	+19.582%
2025-11-13	21.0000	21.0000	20.3000	20.3000	-1.552%	2	227	+12.808%
2025-11-12	20.6200	20.6200	20.6200	20.6200	+36.106%	2	253	+11.057%
2025-11-07	14.9800	15.1500	14.9500	15.1500	-2.258%	29	253	+51.155%
2025-11-06	15.5000	15.5000	15.5000	15.5000	-10.560%	2	252	+47.742%
2025-10-31	16.8200	17.3300	16.8200	17.3300	+2.849%	2	250	+32.141%
2025-10-30	16.8000	16.8500	16.8000	16.8500	+2.995%	4	250	+35.905%
2025-10-29	16.3600	16.3600	16.3600	16.3600	+6.789%	2	250	+39.976%
2025-10-28	13.1500	15.3200	13.1500	15.3200	-1.858%	104	250	+49.478%
2025-10-27	15.4000	15.6100	14.8600	15.6100	-12.056%	103	413	+46.701%
2025-10-24	17.7500	17.7500	17.7500	17.7500	+0.396%	2	413	+29.014%
2025-10-23	17.5000	18.1000	17.5000	17.6800	+6.828%	6	411	+29.525%
2025-10-22	16.5500	16.5500	16.5500	16.5500	-4.666%	1	406	+38.369%
2025-10-21	20.4100	20.4100	16.6000	17.3600	-21.519%	113	405	+31.912%
2025-10-20	22.1200	22.1200	22.1200	22.1200	+5.183%	15	292	+3.526%
2025-10-17	21.0300	21.0300	21.0300	21.0300	-17.529%	1	292	+8.892%
2025-10-16	23.5100	26.0000	23.5100	25.5000	+14.968%	105	291	-10.196%
2025-10-15	19.0100	22.4000	19.0100	22.1800	+8.195%	9	192	+3.246%
2025-10-13	19.6000	20.5000	19.6000	20.5000	+10.811%	5	187	+11.707%
2025-10-10	19.2000	19.2000	18.5000	18.5000	+4.816%	32	192	+23.784%
2025-10-09	20.1000	20.2200	17.6500	17.6500	-12.624%	13	183	+29.745%
2025-10-08	20.1000	20.2000	20.1000	20.2000	+3.696%	17	173	+13.366%
2025-10-07	21.2000	21.2000	19.4800	19.4800	-5.437%	8	184	+17.556%
2025-10-06	19.9000	20.6200	19.9000	20.6000	+14.444%	14	178	+11.165%
2025-10-02	17.7900	18.0000	16.7600	18.0000	-7.455%	3	167	+27.222%
2025-10-01	19.7500	20.0000	19.4500	19.4500	+6.226%	14	166	+17.738%
2025-09-30	19.0000	19.0000	18.3100	18.3100	-2.710%	10	155	+25.068%
2025-09-29	18.9500	19.4000	18.5000	18.8200	+6.508%	11	145	+21.679%
2025-09-26	17.7400	17.9500	17.6700	17.6700	+3.576%	62	139	+29.598%
2025-09-24	17.0600	17.0600	17.0600	17.0600	-2.847%	2	78	+34.232%
2025-09-23	17.9900	17.9900	17.5300	17.5600	-1.182%	77	76	+30.410%
2025-09-22	17.7000	17.7700	16.9000	17.7700	+12.540%	4	10	+28.869%
2025-09-19	15.7900	15.7900	15.7900	15.7900	+17.836%	3	7	+45.028%
2025-09-18	13.4000	13.4000	13.4000	13.4000	-4.286%	1	7	+70.896%
2025-09-16	14.1500	14.1500	14.0000	14.0000	-4.110%	2	6	+63.571%
2025-09-15	14.5300	15.0000	14.5300	14.6000	0.000%	5	4	+56.849%

.dark-mode .ZZXQtc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZZXQtc{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20280121C75GDX Jan 21 2028 75.00 Call (GDX280121C00075000)option OPRA

GDX20280121C75
GDX Jan 21 2028 75.00 Call (GDX280121C00075000)
option OPRA