Dark

GDX20280121C90
GDX Jan 21 2028 90.00 Call (GDX280121C00090000)
option OPRA

EOD

Aug 5, 2026

16.20+24.711%(+3.21)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	14.5500	16.3000	14.5500	16.2000	+24.711%	14	5,909	0.000%
2026-08-04	13.0000	13.1500	12.7600	12.9900	+16.502%	6	5,915	+24.711%
2026-07-31	11.0000	11.6000	11.0000	11.1500	-8.607%	111	5,913	+45.291%
2026-07-30	12.2000	12.2000	12.2000	12.2000	+1.245%	6	5,823	+32.787%
2026-07-29	10.4800	12.0500	10.4800	12.0500	+1.261%	3	5,820	+34.440%
2026-07-28	11.1000	11.9000	11.1000	11.9000	+0.337%	3	5,834	+36.134%
2026-07-27	12.0000	12.0000	11.7500	11.8600	-4.355%	22	5,833	+36.594%
2026-07-24	12.2300	12.4300	12.0000	12.4000	+4.027%	27	5,817	+30.645%
2026-07-23	11.7000	12.1000	11.7000	11.9200	-4.103%	9	5,794	+35.906%
2026-07-22	12.8500	13.5000	12.4300	12.4300	+8.464%	57	5,792	+30.330%
2026-07-21	11.4600	11.4600	11.4600	11.4600	+12.133%	1	5,740	+41.361%
2026-07-17	9.3800	10.3800	9.3800	10.2200	-0.293%	58	5,739	+58.513%
2026-07-16	9.9700	10.2500	9.9500	10.2500	-10.870%	4	5,731	+58.049%
2026-07-15	11.0000	11.5000	11.0000	11.5000	0.000%	3	5,731	+40.870%
2026-07-14	12.5500	12.9500	11.5000	11.5000	+8.491%	5	5,791	+40.870%
2026-07-13	11.3000	11.3800	10.6000	10.6000	-12.613%	11	5,791	+52.830%
2026-07-10	12.1300	12.1300	12.1300	12.1300	-2.960%	60	5,789	+33.553%
2026-07-09	12.1500	12.5000	12.1500	12.5000	+12.007%	4	5,729	+29.600%
2026-07-08	12.0000	12.0000	10.8000	11.1600	-10.361%	106	5,742	+45.161%
2026-07-07	13.9500	13.9500	12.2900	12.4500	-8.456%	10	5,791	+30.120%
2026-07-06	14.0000	14.0000	13.5700	13.6000	+1.949%	8	5,787	+19.118%
2026-07-02	13.8000	14.0000	13.3400	13.3400	+5.538%	12	5,787	+21.439%
2026-07-01	13.5000	13.5000	12.5500	12.6400	+2.100%	407	5,787	+28.165%
2026-06-30	10.9500	12.3800	10.9500	12.3800	-4.769%	116	5,786	+30.856%
2026-06-29	13.0000	13.0000	13.0000	13.0000	+1.961%	20	5,776	+24.615%
2026-06-26	13.5000	13.5000	12.7500	12.7500	-7.809%	6	5,776	+27.059%
2026-06-25	12.9800	13.8300	12.9800	13.8300	+11.893%	12	5,782	+17.137%
2026-06-24	12.9300	14.1800	12.3600	12.3600	-10.629%	4	5,781	+31.068%
2026-06-23	13.8500	15.0000	13.5000	13.8300	-12.190%	68	5,778	+17.137%
2026-06-18	19.3000	19.3000	15.7500	15.7500	-14.216%	4	5,768	+2.857%
2026-06-17	20.0000	21.3500	18.3600	18.3600	-6.231%	14	5,768	-11.765%
2026-06-16	19.6000	19.6000	19.4000	19.5800	+6.995%	5	5,768	-17.263%
2026-06-15	19.2000	19.2000	18.3000	18.3000	+14.950%	24	5,768	-11.475%
2026-06-12	15.4400	15.9200	15.3000	15.9200	+10.097%	11	5,748	+1.759%
2026-06-11	12.9000	14.4600	12.9000	14.4600	+13.948%	21	5,750	+12.033%
2026-06-10	13.2200	14.5000	12.6900	12.6900	-9.872%	23	5,746	+27.660%
2026-06-09	15.5000	15.6000	13.1800	14.0800	-6.445%	27	5,760	+15.057%
2026-06-08	15.6000	15.8100	15.0500	15.0500	0.000%	137	5,763	+7.641%
2026-06-05	18.5000	19.9200	15.0500	15.0500	-25.310%	182	5,788	+7.641%
2026-06-04	20.1300	20.1500	20.1200	20.1500	+5.497%	6	5,782	-19.603%
2026-06-03	20.2000	20.4000	19.1000	19.1000	-8.393%	47	5,786	-15.183%
2026-06-02	22.5000	22.5000	20.1600	20.8500	+1.707%	11	5,863	-22.302%
2026-06-01	20.1600	21.4000	18.7700	20.5000	-8.195%	196	5,860	-20.976%
2026-05-29	20.0500	22.3300	19.4500	22.3300	+9.568%	71	5,748	-27.452%
2026-05-28	19.4500	21.0500	19.4200	20.3800	+5.052%	447	5,814	-20.510%
2026-05-27	19.4000	19.4000	19.4000	19.4000	-8.231%	2	5,552	-16.495%
2026-05-26	20.2600	21.1400	19.8500	21.1400	+13.048%	12	5,556	-23.368%
2026-05-22	19.0000	19.3200	18.7000	18.7000	-6.219%	18	5,550	-13.369%
2026-05-21	20.6700	20.6700	19.8900	19.9400	+2.519%	3	5,555	-18.756%
2026-05-20	18.8100	20.3900	18.8100	19.4500	+2.100%	115	5,555	-16.710%
2026-05-19	19.9000	19.9000	19.0400	19.0500	-9.458%	3	5,473	-14.961%
2026-05-18	21.0500	21.0500	21.0300	21.0400	+0.190%	13	5,473	-23.004%
2026-05-15	23.0300	23.0300	20.9700	21.0000	-16.000%	17	5,473	-22.857%
2026-05-14	25.6000	25.6000	24.4800	25.0000	-2.724%	6	5,464	-35.200%
2026-05-13	25.3800	26.0500	25.3800	25.7000	+4.260%	9	5,474	-36.965%
2026-05-12	26.0000	26.0000	24.4500	24.6500	-9.707%	3	5,474	-34.280%
2026-05-11	27.2500	27.3000	26.9200	27.3000	+11.338%	9	5,474	-40.659%
2026-05-08	24.5500	24.5500	24.5200	24.5200	+3.679%	5	5,472	-33.931%
2026-05-07	23.6500	23.6500	23.5000	23.6500	+2.826%	9	5,473	-31.501%
2026-05-06	22.5500	23.0000	22.5500	23.0000	+17.828%	3	5,471	-29.565%
2026-05-05	19.2800	19.5400	18.9500	19.5200	+0.879%	24	5,471	-17.008%
2026-05-04	19.5200	19.5200	19.3500	19.3500	-4.208%	4	5,475	-16.279%
2026-05-01	20.1000	20.2000	20.1000	20.2000	+1.000%	60	5,452	-19.802%
2026-04-30	19.9500	21.2000	19.9500	20.0000	+6.724%	4	5,452	-19.000%
2026-04-29	19.7500	19.7500	18.7400	18.7400	-6.998%	11	5,453	-13.554%
2026-04-28	20.1500	20.1500	20.1500	20.1500	-12.391%	2	5,452	-19.603%
2026-04-27	23.7000	23.7000	22.6500	23.0000	-5.738%	6	5,451	-29.565%
2026-04-24	23.2000	24.4000	23.2000	24.4000	+9.368%	11	5,456	-33.607%
2026-04-23	23.8500	23.8500	22.1000	22.3100	-7.924%	19	5,453	-27.387%
2026-04-22	24.9500	25.1000	24.2300	24.2300	-1.903%	13	5,458	-33.141%
2026-04-21	26.0000	26.0000	24.2000	24.7000	-12.100%	33	5,443	-34.413%
2026-04-20	28.1200	28.1200	28.1000	28.1000	-2.768%	4	5,443	-42.349%
2026-04-17	29.0000	30.0000	28.9000	28.9000	+5.015%	7	5,439	-43.945%
2026-04-16	27.5200	27.5200	27.5200	27.5200	-0.506%	5	5,442	-41.134%
2026-04-15	28.0000	28.0000	27.0000	27.6600	-2.606%	7	5,442	-41.432%
2026-04-14	29.0000	29.5500	28.2500	28.4000	+2.601%	137	5,440	-42.958%
2026-04-13	27.1100	28.1000	27.1100	27.6800	-1.670%	39	5,448	-41.474%
2026-04-10	28.1500	28.1500	28.1500	28.1500	+1.368%	5	5,462	-42.451%
2026-04-09	27.8300	27.8300	27.7700	27.7700	+1.908%	6	5,468	-41.664%
2026-04-08	28.9700	28.9700	27.0000	27.2500	+5.172%	17	5,468	-40.550%
2026-04-07	24.0000	25.9100	24.0000	25.9100	+0.817%	5	5,458	-37.476%
2026-04-06	26.2500	26.2500	25.4500	25.7000	-3.019%	11	5,457	-36.965%
2026-04-02	26.0000	26.5000	25.8000	26.5000	-2.574%	42	5,458	-38.868%
2026-04-01	25.1600	27.7200	25.1600	27.2000	+15.745%	8	5,458	-40.441%
2026-03-31	23.0000	24.0000	22.4500	23.5000	+18.388%	34	5,464	-31.064%
2026-03-30	21.4500	21.4500	19.6000	19.8500	+0.202%	18	5,458	-18.388%
2026-03-27	20.5500	20.5500	19.8100	19.8100	+7.663%	799	5,457	-18.223%
2026-03-26	19.2600	19.2600	18.2400	18.4000	-10.024%	16	4,933	-11.957%
2026-03-25	21.0500	21.0500	20.0000	20.4500	+9.651%	23	4,965	-20.782%
2026-03-23	18.6500	18.6500	17.9000	18.6500	+16.199%	169	4,966	-13.137%
2026-03-20	17.0100	17.2000	16.0500	16.0500	-10.833%	143	4,970	+0.935%
2026-03-19	18.7500	18.7500	16.5000	18.0000	-13.669%	702	4,960	-10.000%
2026-03-18	20.7200	22.8000	20.5500	20.8500	-14.198%	577	4,929	-22.302%
2026-03-17	26.2000	26.2000	24.3000	24.3000	-2.722%	24	4,559	-33.333%
2026-03-16	25.0500	25.0500	24.0000	24.9800	0.000%	34	4,564	-35.148%
2026-03-13	27.0000	27.0000	24.9800	24.9800	-16.955%	115	4,556	-35.148%
2026-03-11	30.0800	30.0800	30.0800	30.0800	-7.475%	1	4,568	-46.144%
2026-03-10	32.5100	32.5100	32.5100	32.5100	+12.103%	1	4,569	-50.169%
2026-03-09	27.0000	29.0000	27.0000	29.0000	-5.105%	6	4,568	-44.138%
2026-03-05	31.8000	31.8000	30.5600	30.5600	-2.208%	4	4,574	-46.990%
2026-03-03	31.2500	31.2500	31.2500	31.2500	-20.504%	1	4,575	-48.160%
2026-03-02	40.6800	40.6800	39.3100	39.3100	-3.793%	2	4,576	-58.789%
2026-02-27	40.7600	40.8600	40.4800	40.8600	+4.235%	21	4,577	-60.352%
2026-02-25	38.5000	39.4000	38.5000	39.2000	+11.048%	12	4,566	-58.673%
2026-02-24	35.3000	35.3000	35.3000	35.3000	-4.595%	1	4,566	-54.108%
2026-02-23	36.8800	37.2700	36.7500	37.0000	+14.729%	16	4,566	-56.216%
2026-02-20	32.0000	32.2500	32.0000	32.2500	+0.467%	5	4,555	-49.767%
2026-02-19	32.1000	32.1000	32.1000	32.1000	+8.924%	2	4,555	-49.533%
2026-02-17	28.0300	29.4700	28.0300	29.4700	-6.504%	3	4,555	-45.029%
2026-02-13	29.9100	31.5200	29.9100	31.5200	-4.195%	10	4,550	-48.604%
2026-02-12	32.9000	32.9000	32.9000	32.9000	+4.444%	46	4,550	-50.760%
2026-02-11	31.5000	31.5000	31.5000	31.5000	-4.545%	1	4,548	-48.571%
2026-02-10	30.5600	33.0000	30.5600	33.0000	+6.452%	21	4,548	-50.909%
2026-02-09	29.0000	31.0000	29.0000	31.0000	+24.248%	6	4,544	-47.742%
2026-02-05	26.4000	26.4000	24.9500	24.9500	-8.608%	137	4,544	-35.070%
2026-02-04	30.1000	30.1000	26.7500	27.3000	-2.847%	12	4,466	-40.659%
2026-02-03	29.8000	29.8000	28.1000	28.1000	+12.041%	22	4,469	-42.349%
2026-02-02	26.3000	26.3000	25.0800	25.0800	-5.180%	13	4,468	-35.407%
2026-01-30	30.4800	31.2000	26.0000	26.4500	-25.493%	83	4,464	-38.752%
2026-01-29	37.8700	37.8700	35.2000	35.5000	-9.323%	117	4,467	-54.366%
2026-01-28	39.0000	39.4500	38.0000	39.1500	+11.064%	46	4,562	-58.621%
2026-01-27	35.2500	35.2500	35.2500	35.2500	-0.760%	1	4,562	-54.043%
2026-01-26	39.2200	39.2200	35.5200	35.5200	+5.089%	21	4,562	-54.392%
2026-01-23	34.7500	34.7500	33.8000	33.8000	+2.115%	32	4,557	-52.071%
2026-01-22	31.1800	33.1000	31.1800	33.1000	+9.712%	16	4,545	-51.057%
2026-01-21	32.3000	32.3000	30.1700	30.1700	-3.239%	23	4,549	-46.304%
2026-01-20	31.0000	31.1800	30.5000	31.1800	+12.971%	8	4,549	-48.044%
2026-01-16	27.7900	27.7900	26.0000	27.6000	+0.546%	16	4,540	-41.304%
2026-01-15	27.4500	27.4500	27.4500	27.4500	+0.292%	17	4,540	-40.984%
2026-01-14	28.5000	28.5000	27.2700	27.3700	-0.473%	54	4,523	-40.811%
2026-01-13	27.5000	28.0000	27.4700	27.5000	-1.434%	40	4,507	-41.091%
2026-01-12	24.0500	27.9000	24.0500	27.9000	+9.326%	20	4,507	-41.935%
2026-01-09	24.8000	25.5200	24.8000	25.5200	+9.200%	6	4,499	-36.520%
2026-01-08	22.7000	23.3700	22.7000	23.3700	+0.214%	2	4,494	-30.680%
2026-01-07	22.3000	23.3200	22.3000	23.3200	-2.427%	11	4,494	-30.532%
2026-01-06	22.4100	24.0000	20.8000	23.9000	+8.636%	82	4,490	-32.218%
2026-01-05	23.1800	23.5000	21.8500	22.0000	+17.021%	36	4,512	-26.364%
2026-01-02	20.7500	20.7500	18.3500	18.8000	-10.048%	31	4,512	-13.830%
2025-12-31	21.2000	21.2000	20.6000	20.9000	-4.128%	6	4,504	-22.488%
2025-12-30	21.1000	21.8000	20.8300	21.8000	+8.189%	15	4,504	-25.688%
2025-12-29	21.2000	21.2000	20.1500	20.1500	-12.884%	57	4,502	-19.603%
2025-12-26	22.5000	24.0000	22.5000	23.1300	+6.052%	77	4,469	-29.961%
2025-12-24	21.8100	21.8100	21.8100	21.8100	-3.496%	12	4,439	-25.722%
2025-12-23	22.3000	22.6000	21.1500	22.6000	+0.444%	25	4,439	-28.319%
2025-12-22	22.5000	22.6000	22.2000	22.5000	+10.024%	38	4,439	-28.000%
2025-12-19	19.2500	20.4500	19.2500	20.4500	+4.979%	5	4,429	-20.782%
2025-12-18	19.4700	19.4800	19.4700	19.4800	+0.933%	5	4,433	-16.838%
2025-12-17	19.3000	19.3000	19.3000	19.3000	+2.387%	1	4,431	-16.062%
2025-12-12	18.2000	18.8500	18.2000	18.8500	-4.798%	16	4,431	-14.058%
2025-12-11	17.9500	20.2000	17.9500	19.8000	+18.421%	4,128	4,423	-18.182%
2025-12-10	16.6900	16.7200	16.6900	16.7200	+1.951%	2	5,850	-3.110%
2025-12-09	15.8900	16.4000	15.8900	16.4000	+6.149%	6	5,849	-1.220%
2025-12-08	15.4500	15.4500	15.4500	15.4500	-1.905%	5	5,848	+4.854%
2025-12-04	15.7500	15.7500	15.7500	15.7500	-4.545%	51	5,848	+2.857%
2025-12-03	16.5000	16.5000	16.5000	16.5000	-0.121%	3	5,798	-1.818%
2025-12-02	17.2000	17.2000	15.9500	16.5200	-5.600%	8	5,797	-1.937%
2025-12-01	17.5000	17.5000	17.5000	17.5000	+0.287%	8	5,799	-7.429%
2025-11-28	17.2300	18.2500	16.7800	17.4500	+3.869%	4,099	5,794	-7.163%
2025-11-26	16.2000	16.8000	16.0700	16.8000	+21.739%	59	1,974	-3.571%
2025-11-24	12.5000	13.8000	12.5000	13.8000	+6.564%	2	1,974	+17.391%
2025-11-20	12.5000	12.9500	12.5000	12.9500	+0.388%	2	1,974	+25.097%
2025-11-17	12.9000	12.9000	12.9000	12.9000	-15.631%	10	1,974	+25.581%
2025-11-13	15.2900	15.2900	15.2900	15.2900	-3.228%	1	1,984	+5.952%
2025-11-12	13.8700	15.8000	13.8700	15.8000	+37.391%	4	2,048	+2.532%
2025-11-07	10.5000	11.5000	10.5000	11.5000	+3.604%	3	2,044	+40.870%
2025-11-06	11.0600	11.1200	11.0600	11.1000	+3.064%	4,088	2,043	+45.946%
2025-11-05	10.6700	10.7700	10.6700	10.7700	+2.865%	2	4,236	+50.418%
2025-11-04	10.4700	10.4700	10.4700	10.4700	-8.798%	2	4,237	+54.728%
2025-11-03	11.4800	11.4800	11.4800	11.4800	-4.730%	1	4,240	+41.115%
2025-10-30	12.0500	12.0500	12.0500	12.0500	+1.261%	1	4,240	+34.440%
2025-10-29	11.9000	11.9000	11.9000	11.9000	+11.632%	1	4,239	+36.134%
2025-10-27	11.0500	11.0500	10.6000	10.6600	-18.626%	11	4,236	+51.970%
2025-10-23	13.1000	13.1000	13.1000	13.1000	+14.711%	3	4,236	+23.664%
2025-10-22	12.0000	12.0000	11.4200	11.4200	-8.126%	3	4,239	+41.856%
2025-10-21	13.7200	13.7200	12.1000	12.4300	-24.207%	6	4,237	+30.330%
2025-10-20	16.3000	16.4000	16.3000	16.4000	+2.500%	13	4,236	-1.220%
2025-10-17	17.4500	17.4500	15.4800	16.0000	-17.526%	13	4,223	+1.250%
2025-10-16	19.4000	19.7000	19.4000	19.4000	+16.657%	41	4,225	-16.495%
2025-10-15	15.3800	18.5000	15.2600	16.6300	+7.638%	4,154	4,227	-2.586%
2025-10-13	15.4500	15.4500	15.4500	15.4500	+10.753%	40	159	+4.854%
2025-10-10	13.1500	13.9500	13.1500	13.9500	+5.682%	94	119	+16.129%
2025-10-09	14.8800	14.8800	12.8500	13.2000	-10.630%	87	110	+22.727%
2025-10-08	14.7700	14.7700	14.7700	14.7700	+2.999%	1	65	+9.682%
2025-10-07	14.3400	14.3400	14.3400	14.3400	-5.033%	8	65	+12.971%
2025-10-06	15.1000	15.1000	15.1000	15.1000	+14.829%	12	57	+7.285%
2025-10-03	13.1500	13.1500	13.1500	13.1500	0.000%	1	45	+23.194%
2025-09-30	13.1500	13.1500	13.1500	13.1500	-4.848%	5	45	+23.194%
2025-09-29	13.9000	13.9000	13.8200	13.8200	+16.920%	26	40	+17.221%
2025-09-24	12.5000	12.5000	11.8000	11.8200	-2.475%	8	14	+37.056%
2025-09-23	13.1000	13.1000	12.1200	12.1200	0.000%	6	6	+33.663%

.dark-mode .njs4Yv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .njs4Yv{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20280121C90GDX Jan 21 2028 90.00 Call (GDX280121C00090000)option OPRA

GDX20280121C90
GDX Jan 21 2028 90.00 Call (GDX280121C00090000)
option OPRA