Dark

GDX20280121C85
GDX Jan 21 2028 85.00 Call (GDX280121C00085000)
option OPRA

EOD

Aug 5, 2026

18.66+26.166%(+3.87)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	17.1100	18.6600	17.1100	18.6600	+26.166%	20	2,665	0.000%
2026-08-04	15.0000	15.0000	14.6000	14.7900	+16.457%	7	2,668	+26.166%
2026-08-03	12.7000	12.7000	12.7000	12.7000	-2.308%	1	2,667	+46.929%
2026-07-31	13.0000	13.0000	13.0000	13.0000	+12.554%	5	2,666	+43.538%
2026-07-29	11.5500	11.5500	11.5500	11.5500	-15.693%	1	2,666	+61.558%
2026-07-24	13.7000	13.7000	13.7000	13.7000	-4.330%	1	2,667	+36.204%
2026-07-22	13.8300	14.5500	13.8300	14.3200	+12.314%	24	2,668	+30.307%
2026-07-21	12.2000	12.7500	12.2000	12.7500	+14.350%	2	2,770	+46.353%
2026-07-20	11.0200	11.5000	11.0200	11.1500	+8.780%	153	2,771	+67.354%
2026-07-17	10.8000	10.8000	10.2500	10.2500	-10.480%	3	2,809	+82.049%
2026-07-16	11.5100	11.5100	11.3300	11.4500	-15.185%	10	2,811	+62.969%
2026-07-15	13.5000	13.5000	13.5000	13.5000	+5.882%	1	2,805	+38.222%
2026-07-13	12.7500	12.7500	12.7500	12.7500	-7.609%	1	2,805	+46.353%
2026-07-09	13.5100	13.8000	13.5100	13.8000	+15.000%	6	2,804	+35.217%
2026-07-08	13.3000	13.3000	12.0000	12.0000	-17.241%	60	2,798	+55.500%
2026-07-07	15.4000	15.4000	14.5000	14.5000	-9.091%	2	2,826	+28.690%
2026-07-06	16.5000	16.5000	15.0000	15.9500	+4.590%	16	2,826	+16.991%
2026-07-02	15.5000	15.5000	15.2500	15.2500	+7.926%	4	2,816	+22.361%
2026-07-01	14.5000	15.0800	13.9500	14.1300	-2.350%	10	2,816	+32.059%
2026-06-29	14.4600	14.4700	14.4600	14.4700	-7.244%	6	2,821	+28.956%
2026-06-26	15.6300	15.6500	15.6000	15.6000	+5.051%	6	2,823	+19.615%
2026-06-25	14.8500	14.8500	14.8500	14.8500	+6.835%	5	2,829	+25.657%
2026-06-24	13.6000	14.5500	13.5100	13.9000	-13.125%	31	2,834	+34.245%
2026-06-23	16.0200	16.0200	16.0000	16.0000	-9.553%	23	2,852	+16.625%
2026-06-22	17.4200	17.6900	17.4200	17.6900	-4.119%	8	2,858	+5.483%
2026-06-18	20.0000	20.0000	18.0000	18.4500	-15.367%	13	2,851	+1.138%
2026-06-17	22.0400	22.8600	21.8000	21.8000	+0.230%	8	2,851	-14.404%
2026-06-16	21.4500	21.7500	21.4500	21.7500	+6.098%	10	2,851	-14.207%
2026-06-15	21.0000	21.4000	20.5000	20.5000	+22.754%	29	2,859	-8.976%
2026-06-12	16.7000	16.7000	16.7000	16.7000	+6.032%	1	2,837	+11.737%
2026-06-11	13.9000	15.7500	13.9000	15.7500	+12.500%	43	2,839	+18.476%
2026-06-10	14.5000	15.6500	14.0000	14.0000	-3.448%	35	2,857	+33.286%
2026-06-09	15.4900	15.4900	14.5000	14.5000	-12.651%	14	2,880	+28.690%
2026-06-08	17.0000	17.3200	16.5000	16.6000	-2.065%	28	2,891	+12.410%
2026-06-05	20.0000	20.3700	16.9500	16.9500	-21.709%	514	2,889	+10.088%
2026-06-04	21.8000	21.8000	21.6500	21.6500	+1.168%	3	2,378	-13.811%
2026-06-03	22.0000	22.0000	21.0000	21.4000	-4.464%	21	2,377	-12.804%
2026-06-01	22.3000	22.4000	22.3000	22.4000	-4.559%	2	2,378	-16.696%
2026-05-29	22.0800	23.4700	22.0500	23.4700	+5.483%	5	2,376	-20.494%
2026-05-28	21.3600	22.2500	21.1500	22.2500	+3.972%	16	2,372	-16.135%
2026-05-27	21.5000	21.5000	21.4000	21.4000	-6.672%	11	2,356	-12.804%
2026-05-26	22.4100	22.9300	21.5000	22.9300	+8.983%	3	2,367	-18.622%
2026-05-22	21.6300	23.0100	20.4500	21.0400	-3.971%	56	2,367	-11.312%
2026-05-21	20.5900	22.8200	20.5600	21.9100	+0.046%	280	2,118	-14.833%
2026-05-20	21.9000	22.0000	21.9000	21.9000	+6.311%	8	2,118	-14.795%
2026-05-19	21.0000	21.0000	20.0000	20.6000	-7.830%	31	2,108	-9.417%
2026-05-18	22.5500	22.9300	22.3500	22.3500	-1.888%	9	2,108	-16.510%
2026-05-15	23.0000	23.7000	22.4500	22.7800	-20.070%	17	2,108	-18.086%
2026-05-13	28.5000	28.5000	28.5000	28.5000	-3.127%	1	2,115	-34.526%
2026-05-11	28.6700	29.4200	28.6700	29.4200	+11.821%	8	2,116	-36.574%
2026-05-07	25.8500	28.0000	25.8500	26.3100	+3.583%	3	2,121	-29.076%
2026-05-06	25.1000	25.4000	24.8800	25.4000	+20.952%	13	2,120	-26.535%
2026-05-05	21.1000	21.6900	21.0000	21.0000	+0.478%	3	2,111	-11.143%
2026-05-04	21.5000	21.6500	20.5000	20.9000	-5.941%	13	2,110	-10.718%
2026-04-30	22.0400	22.2200	21.2500	22.2200	+3.349%	4	2,110	-16.022%
2026-04-29	21.5000	21.5000	21.0000	21.5000	-4.444%	20	2,113	-13.209%
2026-04-28	22.5000	22.5000	22.5000	22.5000	-8.163%	1	2,115	-17.067%
2026-04-27	24.5000	24.5000	24.5000	24.5000	-6.596%	1	2,114	-23.837%
2026-04-24	26.8000	26.8000	26.2300	26.2300	+4.502%	3	2,115	-28.860%
2026-04-23	25.8300	25.8300	25.1000	25.1000	-7.890%	4	2,113	-25.657%
2026-04-22	26.9600	27.2500	26.9600	27.2500	+4.406%	4	2,111	-31.523%
2026-04-21	27.2000	27.2000	26.1000	26.1000	-13.662%	11	2,101	-28.506%
2026-04-20	30.2300	30.2300	30.2300	30.2300	-5.531%	2	2,101	-38.273%
2026-04-17	32.0000	32.0000	32.0000	32.0000	+9.066%	1	2,099	-41.688%
2026-04-16	29.7400	29.7800	29.3400	29.3400	-6.262%	22	2,098	-36.401%
2026-04-14	31.5500	31.5500	31.3000	31.3000	+2.354%	51	2,098	-40.383%
2026-04-13	30.0000	30.5800	30.0000	30.5800	-1.987%	8	2,149	-38.980%
2026-04-10	31.2000	31.2000	31.2000	31.2000	+2.970%	1	2,142	-40.192%
2026-04-09	30.1500	30.3000	30.1500	30.3000	+1.304%	4	2,143	-38.416%
2026-04-08	29.9100	29.9100	29.9100	29.9100	+7.784%	2	2,145	-37.613%
2026-04-06	28.0000	28.0000	27.7500	27.7500	-1.770%	11	2,146	-32.757%
2026-04-02	27.0000	28.2500	27.0000	28.2500	-2.418%	37	2,171	-33.947%
2026-04-01	29.4000	29.4000	28.9500	28.9500	+10.920%	12	2,171	-35.544%
2026-03-31	24.3900	26.1000	24.3900	26.1000	+14.123%	16	2,181	-28.506%
2026-03-30	23.5700	23.5700	22.8700	22.8700	+3.860%	2	2,174	-18.408%
2026-03-27	22.9500	23.0000	22.0000	22.0200	+10.100%	18	2,174	-15.259%
2026-03-26	22.0000	22.0000	20.0000	20.0000	-10.953%	9	2,161	-6.700%
2026-03-25	22.9000	23.7200	22.0000	22.4600	+6.952%	73	2,163	-16.919%
2026-03-24	20.2300	21.0000	20.2300	21.0000	0.000%	159	2,095	-11.143%
2026-03-23	20.3100	21.0000	19.8500	21.0000	+12.120%	169	2,087	-11.143%
2026-03-20	19.0000	19.0000	18.2500	18.7300	-6.350%	7	1,979	-0.374%
2026-03-19	20.3500	20.3500	17.7400	20.0000	-13.043%	28	1,972	-6.700%
2026-03-18	25.0000	25.0000	23.0000	23.0000	-17.651%	4	1,971	-18.870%
2026-03-13	27.8700	27.9400	27.8700	27.9300	-10.567%	4	1,969	-33.190%
2026-03-12	31.7900	31.7900	31.2300	31.2300	-4.437%	43	1,971	-40.250%
2026-03-11	32.6800	32.6800	32.6800	32.6800	-1.655%	1	1,973	-42.901%
2026-03-09	30.7500	33.2300	30.2000	33.2300	+5.425%	48	1,973	-43.846%
2026-03-06	31.5200	31.5200	31.5200	31.5200	-14.231%	5	1,928	-40.799%
2026-03-04	36.0000	36.7500	36.0000	36.7500	+2.083%	6	1,925	-49.224%
2026-03-03	36.0000	36.0000	36.0000	36.0000	-17.241%	1	1,922	-48.167%
2026-03-02	44.0000	44.0000	43.5000	43.5000	+0.115%	35	1,921	-57.103%
2026-02-27	43.2500	43.6700	43.0000	43.4500	+4.699%	38	1,931	-57.054%
2026-02-26	41.5000	41.5000	41.5000	41.5000	-0.978%	2	1,964	-55.036%
2026-02-25	41.5300	41.9100	41.5300	41.9100	+6.425%	2	1,960	-55.476%
2026-02-23	39.7100	39.7100	39.3800	39.3800	+10.618%	2	1,960	-52.616%
2026-02-20	35.0000	35.6000	35.0000	35.6000	+2.446%	2	1,961	-47.584%
2026-02-19	34.7500	34.7500	34.7500	34.7500	+14.384%	1	1,963	-46.302%
2026-02-17	30.2000	30.3800	30.2000	30.3800	-10.647%	60	1,963	-38.578%
2026-02-13	32.5000	34.0000	32.5000	34.0000	-1.734%	23	2,045	-45.118%
2026-02-10	33.7300	34.8500	33.7300	34.6000	+1.022%	10	2,045	-46.069%
2026-02-09	32.2300	34.2500	32.0800	34.2500	+13.373%	128	2,039	-45.518%
2026-02-06	30.0400	30.8000	29.5300	30.2100	+0.700%	149	2,125	-38.232%
2026-02-05	30.0000	30.0000	30.0000	30.0000	-4.762%	49	2,059	-37.800%
2026-02-04	29.0000	31.5000	28.4500	31.5000	+2.107%	31	2,010	-40.762%
2026-02-03	30.8500	30.8500	30.8500	30.8500	+12.182%	34	2,003	-39.514%
2026-02-02	28.2300	28.5000	26.5500	27.5000	-3.880%	80	1,969	-32.145%
2026-01-30	33.9800	33.9800	28.6100	28.6100	-22.780%	27	1,954	-34.778%
2026-01-29	41.0000	41.0000	37.0500	37.0500	-7.950%	32	1,958	-49.636%
2026-01-28	40.9500	41.2000	40.2500	40.2500	+9.375%	3	1,975	-53.640%
2026-01-27	38.4500	38.5500	36.8000	36.8000	-7.654%	4	1,975	-49.293%
2026-01-26	39.7900	41.3600	39.7900	39.8500	+7.095%	106	1,979	-53.174%
2026-01-23	37.1000	37.2100	37.0200	37.2100	+2.507%	5	1,877	-49.852%
2026-01-22	32.0000	36.5200	32.0000	36.3000	+10.000%	15	1,874	-48.595%
2026-01-21	33.5500	34.5000	32.6000	33.0000	-2.367%	26	1,874	-43.455%
2026-01-20	33.8000	33.8000	33.8000	33.8000	+12.479%	5	1,875	-44.793%
2026-01-15	30.5000	30.5000	30.0500	30.0500	-1.475%	2	1,872	-37.903%
2026-01-14	30.5000	30.5000	30.5000	30.5000	+1.667%	3	1,870	-38.820%
2026-01-13	30.0000	30.0000	30.0000	30.0000	+1.317%	20	1,873	-37.800%
2026-01-12	29.5500	29.6100	29.5500	29.6100	+8.263%	3	1,873	-36.981%
2026-01-09	27.3500	27.3500	27.3500	27.3500	+9.400%	1	1,876	-31.773%
2026-01-08	24.4300	25.0000	24.4300	25.0000	+3.520%	7	1,875	-25.360%
2026-01-07	23.5200	24.1500	23.5200	24.1500	+0.877%	2	1,875	-22.733%
2026-01-05	25.1500	25.1500	23.9400	23.9400	+12.394%	27	1,876	-22.055%
2026-01-02	22.0000	22.0000	20.4000	21.3000	-9.746%	4	1,874	-12.394%
2025-12-30	23.7000	23.7000	22.8000	23.6000	+6.691%	14	1,874	-20.932%
2025-12-29	22.3500	22.3500	22.1200	22.1200	-9.714%	4	1,872	-15.642%
2025-12-23	24.2500	24.6700	22.9000	24.5000	+1.913%	12	1,874	-23.837%
2025-12-22	24.7000	24.7000	24.0400	24.0400	+6.844%	3	1,877	-22.379%
2025-12-19	22.5000	22.5000	22.5000	22.5000	+7.759%	4	1,877	-17.067%
2025-12-17	21.2700	23.0000	20.8800	20.8800	-0.096%	18	1,877	-10.632%
2025-12-15	21.2900	21.2900	20.9000	20.9000	-0.476%	2	1,866	-10.718%
2025-12-12	22.5500	23.0000	21.0000	21.0000	-4.197%	17	1,866	-11.143%
2025-12-11	20.5000	21.9200	20.5000	21.9200	+30.866%	4	1,857	-14.872%
2025-12-10	16.7500	16.7500	16.7500	16.7500	-6.057%	1	1,858	+11.403%
2025-12-09	18.4500	18.5700	17.8300	17.8300	+4.330%	5	1,858	+4.655%
2025-12-08	17.0900	17.0900	17.0900	17.0900	-5.056%	1	1,859	+9.187%
2025-12-05	18.9000	18.9000	18.0000	18.0000	+0.953%	2	1,860	+3.667%
2025-12-04	17.8300	17.8300	17.8300	17.8300	-13.447%	6	1,859	+4.655%
2025-12-03	20.6000	20.6000	20.6000	20.6000	+19.075%	1	1,853	-9.417%
2025-12-02	18.8500	18.8500	17.3000	17.3000	-9.896%	19	1,853	+7.861%
2025-12-01	19.4500	19.4500	19.1200	19.2000	-1.285%	15	1,854	-2.813%
2025-11-28	18.4800	19.5000	18.4800	19.4500	+8.842%	4,093	1,849	-4.062%
2025-11-26	17.8700	17.8700	17.8700	17.8700	+11.688%	4	5,757	+4.421%
2025-11-25	16.0000	16.0000	16.0000	16.0000	+4.575%	1	5,757	+16.625%
2025-11-24	15.3000	15.3000	15.3000	15.3000	+12.999%	2	5,757	+21.961%
2025-11-20	16.1000	16.1000	13.5400	13.5400	-16.471%	3	5,757	+37.814%
2025-11-19	16.2100	16.2100	16.2100	16.2100	+10.272%	1	5,756	+15.114%
2025-11-17	14.7000	14.7000	14.7000	14.7000	-4.545%	1	5,755	+26.939%
2025-11-14	15.4000	15.4000	15.4000	15.4000	-1.155%	1	5,754	+21.169%
2025-11-13	15.7000	15.7000	15.5800	15.5800	-7.811%	2	5,755	+19.769%
2025-11-12	15.6000	17.0500	15.6000	16.9000	+18.596%	169	5,754	+10.414%
2025-11-10	15.4000	15.4000	14.2500	14.2500	+15.854%	5	5,638	+30.947%
2025-11-06	12.2500	12.3200	12.2500	12.3000	+4.681%	4,091	5,634	+51.707%
2025-11-04	11.3000	11.7500	11.3000	11.7500	-15.224%	2	3,646	+58.809%
2025-11-03	13.8600	13.8600	13.8600	13.8600	+4.921%	2	3,648	+34.632%
2025-10-31	13.7800	13.7800	13.2100	13.2100	-3.010%	4	3,648	+41.257%
2025-10-30	13.1000	13.6200	13.0500	13.6200	+10.732%	8	3,647	+37.004%
2025-10-28	12.3000	12.3000	12.3000	12.3000	+7.424%	1	3,652	+51.707%
2025-10-27	12.2000	12.2000	11.4500	11.4500	-19.930%	4	3,649	+62.969%
2025-10-24	14.1500	14.3000	14.1500	14.3000	-1.379%	12	3,649	+30.490%
2025-10-23	14.5000	14.5000	14.5000	14.5000	+6.853%	16	3,647	+28.690%
2025-10-21	14.2300	14.2300	13.5500	13.5700	-25.275%	7	3,647	+37.509%
2025-10-20	18.1600	18.1600	18.1600	18.1600	+10.061%	1	3,652	+2.753%
2025-10-17	18.8000	19.0000	16.5000	16.5000	-21.949%	12	3,652	+13.091%
2025-10-16	19.2100	21.6500	19.0500	21.1400	+14.085%	22	3,661	-11.731%
2025-10-15	18.3500	20.5000	17.7300	18.5300	+18.782%	4,098	3,658	+0.702%
2025-10-14	15.6000	15.6000	15.6000	15.6000	+5.121%	6	4,102	+19.615%
2025-10-10	14.8400	14.8400	14.8400	14.8400	-4.258%	1	4,104	+25.741%
2025-10-09	16.7000	16.7000	15.5000	15.5000	-4.615%	4	4,103	+20.387%
2025-10-08	16.9000	16.9000	16.2500	16.2500	-3.274%	7	4,099	+14.831%
2025-10-06	17.3000	17.3000	16.8000	16.8000	+3.960%	14	4,092	+11.071%
2025-10-03	16.1600	16.1600	16.1600	16.1600	+9.042%	1	4,104	+15.470%
2025-10-02	15.0000	15.0000	14.4000	14.8200	-7.085%	3	4,103	+25.911%
2025-10-01	16.3100	16.3100	15.7500	15.9500	+8.874%	4,094	4,102	+16.991%
2025-09-30	14.6500	14.6500	14.6500	14.6500	-9.175%	5	8	+27.372%
2025-09-29	16.1300	16.1300	16.1300	16.1300	+12.404%	1	8	+15.685%
2025-09-26	14.2500	14.4000	14.2500	14.3500	+10.896%	3	8	+30.035%
2025-09-24	14.1000	14.1000	12.9400	12.9400	-6.705%	3	8	+44.204%
2025-09-22	13.7900	13.8700	13.7900	13.8700	0.000%	8	8	+34.535%

.dark-mode .CpFXgr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CpFXgr{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20280121C85GDX Jan 21 2028 85.00 Call (GDX280121C00085000)option OPRA

GDX20280121C85
GDX Jan 21 2028 85.00 Call (GDX280121C00085000)
option OPRA