Dark

GDX20280121C80
GDX Jan 21 2028 80.00 Call (GDX280121C00080000)
option OPRA

EOD

Aug 5, 2026

20.10+21.450%(+3.55)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	20.0000	21.1000	20.0000	20.1000	+21.450%	133	3,978	0.000%
2026-08-04	16.6200	17.0000	16.0900	16.5500	+7.958%	341	4,103	+21.450%
2026-08-03	13.9700	15.3300	13.9700	15.3300	+6.458%	103	3,920	+31.115%
2026-07-31	13.9900	14.4000	13.9900	14.4000	-7.097%	35	3,870	+39.583%
2026-07-30	14.8700	15.5000	13.2000	15.5000	+12.482%	83	3,887	+29.677%
2026-07-29	13.7800	13.7800	13.7800	13.7800	-4.039%	1	3,809	+45.864%
2026-07-28	14.0000	14.3600	14.0000	14.3600	-4.648%	3	3,809	+39.972%
2026-07-27	15.3700	15.3700	15.0600	15.0600	+0.400%	19	3,808	+33.466%
2026-07-23	14.9300	15.0000	14.5000	15.0000	-6.250%	3	3,810	+34.000%
2026-07-22	16.4000	16.4000	15.9700	16.0000	+10.727%	21	3,811	+25.625%
2026-07-21	13.6500	14.4500	13.6500	14.4500	+12.277%	7	3,805	+39.100%
2026-07-20	12.6500	12.8700	12.6500	12.8700	-0.618%	6	3,805	+56.177%
2026-07-17	12.0000	13.1000	12.0000	12.9500	+0.622%	20	3,801	+55.212%
2026-07-16	13.1900	13.1900	12.8700	12.8700	-10.625%	7	3,800	+56.177%
2026-07-15	14.7500	14.7500	14.1500	14.4000	-1.974%	6	3,793	+39.583%
2026-07-14	15.6200	15.6200	14.6900	14.6900	+6.065%	2,532	3,790	+36.828%
2026-07-13	14.4800	14.4800	13.8500	13.8500	-11.218%	30	1,278	+45.126%
2026-07-09	15.4500	15.6000	15.4500	15.6000	+18.182%	7	1,300	+28.846%
2026-07-08	14.3000	14.3000	13.2000	13.2000	-14.839%	21	1,298	+52.273%
2026-07-07	17.6200	17.6200	15.5000	15.5000	-5.775%	31	1,302	+29.677%
2026-07-02	17.0000	17.0000	16.4500	16.4500	0.000%	6	1,310	+22.188%
2026-07-01	16.5000	16.5000	16.4500	16.4500	+3.135%	2	1,310	+22.188%
2026-06-30	15.9500	15.9500	15.9500	15.9500	+1.270%	1	1,314	+26.019%
2026-06-29	15.9300	15.9300	15.7000	15.7500	-6.694%	82	1,313	+27.619%
2026-06-26	16.8800	16.8800	16.8800	16.8800	-1.860%	1	1,282	+19.076%
2026-06-25	16.6000	17.2000	16.6000	17.2000	+4.559%	42	1,281	+16.860%
2026-06-24	16.4500	16.4500	16.4500	16.4500	-14.545%	1	1,239	+22.188%
2026-06-22	19.3300	19.3300	19.2500	19.2500	-6.098%	2	1,238	+4.416%
2026-06-18	20.5000	20.5000	20.5000	20.5000	-6.945%	1	1,258	-1.951%
2026-06-17	23.7700	24.0000	21.9100	22.0300	-7.046%	129	1,258	-8.761%
2026-06-16	23.6500	23.7000	23.4000	23.7000	+2.597%	64	1,258	-15.190%
2026-06-15	21.4000	24.0000	21.4000	23.1000	+16.667%	79	1,220	-12.987%
2026-06-12	18.2500	19.8000	18.0000	19.8000	+9.392%	24	1,148	+1.515%
2026-06-11	16.0000	18.1000	16.0000	18.1000	+10.703%	223	1,140	+11.050%
2026-06-10	17.3500	17.3500	16.0000	16.3500	-4.106%	5	923	+22.936%
2026-06-09	18.5700	18.5700	16.2500	17.0500	-8.677%	54	918	+17.889%
2026-06-08	19.0500	19.7500	18.6700	18.6700	-0.427%	59	927	+7.659%
2026-06-05	23.0000	23.0000	18.7500	18.7500	-20.786%	121	880	+7.200%
2026-06-04	24.2500	24.2500	23.6700	23.6700	-4.940%	11	815	-15.082%
2026-06-02	24.8000	24.9000	24.8000	24.9000	-3.301%	2	816	-19.277%
2026-05-29	26.5000	26.5000	25.6500	25.7500	+4.251%	12	815	-21.942%
2026-05-28	21.9700	24.8000	21.9700	24.7000	+4.219%	3	824	-18.623%
2026-05-27	24.0000	24.0000	23.7000	23.7000	+0.851%	2	822	-15.190%
2026-05-22	23.3000	23.5000	23.3000	23.5000	-1.261%	3	821	-14.468%
2026-05-21	24.2000	24.3000	23.2500	23.8000	-2.857%	14	809	-15.546%
2026-05-20	22.5000	24.5000	22.5000	24.5000	+10.112%	8	809	-17.959%
2026-05-19	22.1800	23.0000	22.0700	22.2500	-11.390%	31	785	-9.663%
2026-05-15	27.4000	27.4000	25.1100	25.1100	-16.132%	3	785	-19.952%
2026-05-14	29.7200	29.9400	29.7200	29.9400	-2.792%	4	786	-32.866%
2026-05-13	30.8000	30.8000	30.8000	30.8000	-3.750%	2	780	-34.740%
2026-05-12	29.0000	32.0000	29.0000	32.0000	+9.402%	7	780	-37.188%
2026-05-08	29.2500	29.2500	29.2500	29.2500	-5.094%	1	780	-31.282%
2026-05-07	30.8200	30.8200	30.8200	30.8200	+12.564%	1	780	-34.783%
2026-05-06	27.3800	27.3800	27.3800	27.3800	+14.465%	1	780	-26.589%
2026-05-05	23.9200	23.9200	23.9200	23.9200	+2.529%	2	780	-15.970%
2026-05-04	23.3300	23.3300	23.3300	23.3300	-3.595%	1	778	-13.845%
2026-05-01	24.2000	24.2000	24.2000	24.2000	-3.200%	40	753	-16.942%
2026-04-30	24.5000	25.0000	24.5000	25.0000	+6.383%	4	753	-19.600%
2026-04-29	23.1000	23.9700	23.1000	23.5000	-6.000%	3	753	-14.468%
2026-04-28	25.4400	25.4400	24.5300	25.0000	-12.953%	18	752	-19.600%
2026-04-24	28.0000	28.7200	28.0000	28.7200	+6.174%	44	758	-30.014%
2026-04-23	27.7500	28.5500	26.8000	27.0500	-16.254%	19	760	-25.693%
2026-04-21	32.2000	32.3000	32.2000	32.3000	-2.032%	35	750	-37.771%
2026-04-20	32.9700	32.9700	32.9700	32.9700	-4.435%	1	750	-39.035%
2026-04-17	34.5000	34.5000	34.5000	34.5000	+5.828%	17	751	-41.739%
2026-04-15	32.0000	32.6000	32.0000	32.6000	+2.839%	2	751	-38.344%
2026-04-13	32.7000	32.7000	31.7000	31.7000	-5.232%	20	752	-36.593%
2026-04-10	33.7500	33.7500	33.3500	33.4500	+1.517%	12	737	-39.910%
2026-04-09	32.5000	32.9500	32.5000	32.9500	+1.074%	11	735	-38.998%
2026-04-08	34.0000	34.0000	32.2700	32.6000	+12.336%	11	738	-38.344%
2026-04-07	29.0200	29.0200	29.0200	29.0200	-5.626%	1	737	-30.737%
2026-04-06	30.7500	30.7500	30.7500	30.7500	0.000%	5	737	-34.634%
2026-04-02	28.5000	30.9700	28.5000	30.7500	-5.093%	13	739	-34.634%
2026-04-01	30.4700	32.4000	29.9500	32.4000	+15.756%	5	739	-37.963%
2026-03-31	26.4300	28.2000	26.4300	27.9900	+19.106%	6	739	-28.189%
2026-03-30	25.2100	25.2100	23.5000	23.5000	+3.890%	15	739	-14.468%
2026-03-27	22.6200	22.6200	22.6200	22.6200	+2.818%	1	733	-11.141%
2026-03-26	23.0000	23.0000	22.0000	22.0000	-11.398%	7	732	-8.636%
2026-03-25	24.5000	25.1500	24.3800	24.8300	+7.676%	27	731	-19.050%
2026-03-24	20.9500	23.1200	20.9500	23.0600	+2.534%	12	715	-12.836%
2026-03-23	21.5000	22.9400	21.5000	22.4900	+11.062%	38	709	-10.627%
2026-03-20	21.7500	21.7500	19.5000	20.2500	-4.391%	26	697	-0.741%
2026-03-19	21.0800	21.8000	20.0000	21.1800	-15.618%	68	691	-5.099%
2026-03-18	26.2500	26.4900	25.0000	25.1000	-13.953%	50	656	-19.920%
2026-03-17	29.1700	29.1700	29.1700	29.1700	-2.441%	20	644	-31.094%
2026-03-16	30.3000	30.3000	29.9000	29.9000	-0.763%	11	644	-32.776%
2026-03-13	31.0000	31.0000	30.1300	30.1300	-22.305%	3	644	-33.289%
2026-03-10	38.7200	39.0000	38.7200	38.7800	+20.248%	22	642	-48.169%
2026-03-09	32.2500	32.2500	32.2500	32.2500	-9.512%	25	631	-37.674%
2026-03-06	33.5600	35.6400	33.5600	35.6400	+1.829%	13	631	-43.603%
2026-03-05	34.0700	35.0000	34.0700	35.0000	-10.256%	6	629	-42.571%
2026-03-04	39.0000	39.0000	39.0000	39.0000	+0.515%	1	629	-48.462%
2026-03-03	38.7300	38.8000	37.0700	38.8000	-17.182%	25	629	-48.196%
2026-03-02	47.1000	47.1000	45.0000	46.8500	+1.297%	17	634	-57.097%
2026-02-27	46.2500	46.2500	46.2500	46.2500	+4.402%	15	630	-56.541%
2026-02-25	43.7000	44.7500	43.4000	44.3000	+7.576%	50	613	-54.628%
2026-02-24	41.1800	41.1800	41.1800	41.1800	-3.447%	5	613	-51.190%
2026-02-23	42.5500	42.6500	41.6200	42.6500	+10.207%	63	618	-52.872%
2026-02-20	38.7000	38.7000	38.7000	38.7000	+6.027%	1	555	-48.062%
2026-02-18	36.5000	36.5000	36.5000	36.5000	+6.725%	2	554	-44.932%
2026-02-17	33.0000	34.2000	33.0000	34.2000	+0.588%	5	554	-41.228%
2026-02-12	38.0000	38.0000	34.0000	34.0000	-9.382%	6	557	-40.882%
2026-02-11	37.5200	37.5200	37.5200	37.5200	-0.477%	1	554	-46.429%
2026-02-10	36.5000	37.7000	36.5000	37.7000	+1.617%	2	554	-46.684%
2026-02-09	35.9000	37.1000	35.9000	37.1000	+19.677%	14	553	-45.822%
2026-02-04	31.2500	31.2500	31.0000	31.0000	-5.344%	3	552	-35.161%
2026-02-03	34.6500	34.6500	32.7500	32.7500	+12.158%	3	549	-38.626%
2026-02-02	29.7000	29.7000	29.2000	29.2000	-7.595%	5	547	-31.164%
2026-01-30	36.3000	36.3000	31.3500	31.6000	-22.927%	9	546	-36.392%
2026-01-29	43.3500	43.5000	41.0000	41.0000	-9.252%	33	546	-50.976%
2026-01-28	45.0000	45.1800	45.0000	45.1800	+18.895%	11	545	-55.511%
2026-01-27	41.3900	41.3900	37.5000	38.0000	-16.484%	24	544	-47.105%
2026-01-26	42.9700	45.5000	42.9700	45.5000	+12.263%	76	536	-55.824%
2026-01-23	39.8000	40.5300	39.7500	40.5300	+4.351%	4	537	-50.407%
2026-01-22	36.9500	39.2200	36.9500	38.8400	+6.879%	76	537	-48.249%
2026-01-21	37.3500	37.3500	36.3400	36.3400	+0.387%	108	531	-44.689%
2026-01-20	34.8500	36.4000	34.8500	36.2000	+13.765%	56	548	-44.475%
2026-01-16	31.8200	31.8200	31.8200	31.8200	-0.188%	1	535	-36.832%
2026-01-14	32.3000	32.3000	31.8800	31.8800	+1.206%	30	535	-36.951%
2026-01-13	32.5200	32.5200	31.1100	31.5000	-2.447%	3	506	-36.190%
2026-01-12	32.2900	32.2900	32.2900	32.2900	+10.469%	2	507	-37.752%
2026-01-09	28.7000	29.2300	28.7000	29.2300	+11.992%	48	505	-31.235%
2026-01-07	26.1000	26.1000	26.1000	26.1000	-6.786%	63	457	-22.989%
2026-01-06	26.9000	28.4100	26.9000	28.0000	+2.264%	66	394	-28.214%
2026-01-05	25.4000	27.3800	25.4000	27.3800	+23.333%	21	334	-26.589%
2026-01-02	24.2000	24.2000	22.2000	22.2000	-11.200%	40	334	-9.459%
2025-12-31	25.0000	25.0000	25.0000	25.0000	-0.794%	43	295	-19.600%
2025-12-30	25.2400	25.6600	25.2000	25.2000	+7.006%	4	295	-20.238%
2025-12-29	24.3000	24.7500	23.5500	23.5500	-16.489%	17	292	-14.650%
2025-12-26	27.2500	28.2000	27.2500	28.2000	+8.462%	8	292	-28.723%
2025-12-24	26.0000	26.0000	26.0000	26.0000	+2.807%	42	253	-22.692%
2025-12-23	25.2900	25.2900	25.2900	25.2900	-4.996%	2	253	-20.522%
2025-12-22	26.6200	26.6200	26.6200	26.6200	+16.346%	1	253	-24.493%
2025-12-17	23.3900	23.3900	22.0500	22.8800	+3.764%	10	253	-12.150%
2025-12-16	22.0500	22.0500	22.0500	22.0500	-3.289%	1	247	-8.844%
2025-12-15	22.8000	22.8000	22.8000	22.8000	+6.047%	1	247	-11.842%
2025-12-10	21.5000	21.5000	21.5000	21.5000	+14.119%	1	247	-6.512%
2025-12-09	18.8400	18.8400	18.8400	18.8400	+1.399%	1	247	+6.688%
2025-12-08	19.5300	19.5500	18.0000	18.5800	-5.781%	8	248	+8.181%
2025-12-04	19.7200	19.7200	19.7200	19.7200	-2.761%	6	248	+1.927%
2025-12-03	20.2800	20.2800	20.2800	20.2800	-5.674%	2	248	-0.888%
2025-12-02	20.5000	21.5000	19.2500	21.5000	+2.625%	12	246	-6.512%
2025-12-01	22.2800	22.2900	20.9500	20.9500	+10.847%	8	245	-4.057%
2025-11-26	18.9000	18.9000	18.9000	18.9000	+4.190%	1	239	+6.349%
2025-11-25	18.1400	18.1400	18.1400	18.1400	+3.068%	2	239	+10.805%
2025-11-24	17.1000	17.8000	17.1000	17.6000	+3.529%	41	237	+14.205%
2025-11-20	17.0000	17.0000	17.0000	17.0000	-5.973%	1	236	+18.235%
2025-11-19	18.0800	18.0800	18.0800	18.0800	+7.619%	1	236	+11.173%
2025-11-14	16.7600	16.8000	16.7600	16.8000	-5.988%	3	236	+19.643%
2025-11-13	18.5600	18.5600	17.4000	17.8700	-6.684%	14	236	+12.479%
2025-11-12	16.9000	19.1500	16.9000	19.1500	+12.979%	21	227	+4.961%
2025-11-11	16.7500	16.9500	16.7500	16.9500	+5.938%	3	211	+18.584%
2025-11-10	16.0000	16.0000	16.0000	16.0000	+19.403%	1	208	+25.625%
2025-11-07	13.5000	13.6000	13.4000	13.4000	-4.286%	4	208	+50.000%
2025-11-06	13.7400	14.0000	13.7400	14.0000	-6.355%	7	208	+43.571%
2025-11-05	14.9500	14.9500	14.9500	14.9500	+13.258%	1	205	+34.448%
2025-11-04	13.2000	13.2000	13.2000	13.2000	-8.714%	1	205	+52.273%
2025-10-31	14.4400	14.4600	14.4400	14.4600	-5.118%	4	206	+39.004%
2025-10-30	15.2400	15.2400	15.2400	15.2400	-2.930%	3	204	+31.890%
2025-10-29	14.7000	15.7000	14.7000	15.7000	+12.143%	2	201	+28.025%
2025-10-28	14.0000	14.0000	14.0000	14.0000	+8.108%	1	200	+43.571%
2025-10-27	14.0000	14.0000	12.9500	12.9500	-18.038%	2	199	+55.212%
2025-10-24	15.3800	15.8000	15.3800	15.8000	+14.079%	12	199	+27.215%
2025-10-22	15.0000	15.0000	13.8500	13.8500	-7.851%	15	212	+45.126%
2025-10-21	17.1500	17.6000	15.0300	15.0300	-26.683%	52	213	+33.733%
2025-10-20	20.3500	21.6500	20.1700	20.5000	+5.943%	13	231	-1.951%
2025-10-17	20.0300	20.0300	18.6000	19.3500	-14.305%	23	222	+3.876%
2025-10-16	21.2200	22.8500	20.7700	22.5800	+11.232%	37	213	-10.983%
2025-10-15	19.0000	21.0200	18.8100	20.3000	+11.233%	71	226	-0.985%
2025-10-14	18.4000	19.0000	18.2500	18.2500	-3.694%	12	155	+10.137%
2025-10-13	18.9500	18.9500	18.9500	18.9500	+10.174%	1	143	+6.069%
2025-10-10	15.2000	17.2000	15.2000	17.2000	+4.242%	5	142	+16.860%
2025-10-09	18.2100	18.2100	16.5000	16.5000	-10.326%	23	143	+21.818%
2025-10-08	17.7500	18.6000	17.7500	18.4000	+3.371%	9	120	+9.239%
2025-10-07	18.1000	18.1000	17.8000	17.8000	-5.570%	42	116	+12.921%
2025-10-06	18.0800	18.8500	18.0800	18.8500	+10.882%	38	78	+6.631%
2025-10-03	17.5000	17.5000	17.0000	17.0000	+3.030%	7	43	+18.235%
2025-10-02	17.1000	17.4200	16.5000	16.5000	-10.811%	8	44	+21.818%
2025-10-01	18.5000	18.5000	18.5000	18.5000	+7.621%	3	36	+8.649%
2025-09-29	16.1000	17.5500	16.1000	17.1900	+16.149%	14	33	+16.928%
2025-09-25	14.7000	14.8000	14.7000	14.8000	+1.788%	4	23	+35.811%
2025-09-24	14.5400	14.5400	14.5400	14.5400	-10.523%	8	19	+38.239%
2025-09-23	16.2500	16.2500	16.1000	16.2500	+3.503%	4	19	+23.692%
2025-09-22	15.8200	15.8200	15.7000	15.7000	+16.296%	15	17	+28.025%
2025-09-19	13.5000	13.5000	13.5000	13.5000	+13.828%	1	2	+48.889%
2025-09-18	12.0000	12.0000	11.8600	11.8600	0.000%	3	3	+69.477%

.dark-mode .R8bhyL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R8bhyL{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20280121C80GDX Jan 21 2028 80.00 Call (GDX280121C00080000)option OPRA

GDX20280121C80
GDX Jan 21 2028 80.00 Call (GDX280121C00080000)
option OPRA