Dark

GDX20280121C95
GDX Jan 21 2028 95.00 Call (GDX280121C00095000)
option OPRA

EOD

Aug 5, 2026

14.72+23.180%(+2.77)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	14.5900	14.7500	14.5400	14.7200	+23.180%	8	3,963	0.000%
2026-08-04	11.9500	11.9500	11.9500	11.9500	+13.056%	1	3,959	+23.180%
2026-08-03	10.4500	10.5700	10.4500	10.5700	-2.130%	13	3,958	+39.262%
2026-07-30	10.2200	10.8000	10.2200	10.8000	+6.195%	5	3,948	+36.296%
2026-07-28	10.1700	10.1700	10.1700	10.1700	-6.267%	1	3,944	+44.739%
2026-07-27	10.5000	10.8500	10.5000	10.8500	-1.810%	11	3,945	+35.668%
2026-07-24	11.0200	11.0500	11.0200	11.0500	+5.238%	2	3,934	+33.213%
2026-07-23	10.4500	10.5000	10.4500	10.5000	-7.080%	2	3,936	+40.190%
2026-07-22	11.8000	12.1100	11.3000	11.3000	+12.887%	11	3,935	+30.265%
2026-07-21	10.0900	10.0900	10.0000	10.0100	+15.057%	20	3,932	+47.053%
2026-07-20	8.7000	8.7000	8.7000	8.7000	-4.396%	1	3,932	+69.195%
2026-07-17	8.3000	9.1000	8.3000	9.1000	-0.546%	45	3,933	+61.758%
2026-07-16	9.2500	9.2500	9.1500	9.1500	-7.107%	3	3,940	+60.874%
2026-07-15	10.5000	10.5000	9.8500	9.8500	-1.500%	3	3,939	+49.442%
2026-07-14	10.0000	10.0000	10.0000	10.0000	+5.152%	1	3,939	+47.200%
2026-07-13	10.2700	10.2700	9.5100	9.5100	-18.017%	16	3,939	+54.784%
2026-07-07	11.6000	11.6000	11.6000	11.6000	-1.695%	2	3,936	+26.897%
2026-07-01	11.8000	11.8000	11.8000	11.8000	+7.273%	1	3,939	+24.746%
2026-06-30	11.0000	11.0600	10.8000	11.0000	-0.452%	96	3,938	+33.818%
2026-06-24	11.0200	11.5000	10.8200	11.0500	-12.371%	13	3,882	+33.213%
2026-06-23	13.0000	13.0000	12.6100	12.6100	-21.433%	13	3,888	+16.733%
2026-06-18	16.0500	16.0500	16.0500	16.0500	-11.570%	1	3,877	-8.287%
2026-06-17	19.2000	19.2000	18.1500	18.1500	+1.227%	3	3,877	-18.898%
2026-06-16	17.8000	18.0000	17.7500	17.9300	+3.642%	12	3,877	-17.903%
2026-06-15	17.5000	17.5000	17.3000	17.3000	+19.310%	53	3,877	-14.913%
2026-06-12	13.5400	14.5000	13.5400	14.5000	+12.840%	6	3,827	+1.517%
2026-06-11	13.0000	13.0000	12.8500	12.8500	+5.328%	2	3,823	+14.553%
2026-06-10	12.2000	12.2000	12.2000	12.2000	-5.719%	5	3,823	+20.656%
2026-06-09	12.5500	12.9400	12.5500	12.9400	-8.551%	2	3,824	+13.756%
2026-06-08	14.1500	14.1500	14.1500	14.1500	+0.355%	8	3,824	+4.028%
2026-06-05	15.0200	15.0200	14.1000	14.1000	-21.317%	5	3,824	+4.397%
2026-06-03	17.9200	17.9200	17.9200	17.9200	-9.266%	1	3,821	-17.857%
2026-05-29	19.5200	19.7500	19.5200	19.7500	+5.053%	104	3,920	-25.468%
2026-05-28	16.3100	18.8000	16.3100	18.8000	0.000%	17	3,824	-21.702%
2026-05-27	17.7900	18.8000	17.7900	18.8000	-0.424%	151	3,674	-21.702%
2026-05-26	18.6000	18.9000	18.0000	18.8800	+5.711%	10	3,677	-22.034%
2026-05-22	17.5200	18.0700	17.5200	17.8600	+5.059%	10	3,678	-17.581%
2026-05-19	17.0000	17.0000	17.0000	17.0000	-10.053%	1	3,680	-13.412%
2026-05-18	19.9900	19.9900	18.8000	18.9000	-2.928%	15	3,687	-22.116%
2026-05-15	19.7000	19.7000	18.6000	19.4700	-15.163%	15	3,687	-24.397%
2026-05-14	23.6500	23.6500	22.5000	22.9500	-4.375%	28	3,696	-35.861%
2026-05-13	22.9700	24.2000	22.9700	24.0000	-3.421%	7	3,678	-38.667%
2026-05-12	24.7000	24.8500	22.2500	24.8500	+2.474%	10	3,678	-40.765%
2026-05-11	24.5000	24.5000	24.2500	24.2500	+7.301%	2	3,678	-39.299%
2026-05-08	22.8300	22.8500	22.6000	22.6000	-2.879%	4	3,678	-34.867%
2026-05-07	22.6900	23.2700	22.6900	23.2700	+11.340%	7	3,676	-36.743%
2026-05-06	20.5000	20.9700	20.5000	20.9000	+23.522%	35	3,676	-29.569%
2026-05-04	17.0200	17.2700	16.9200	16.9200	-5.633%	6	3,673	-13.002%
2026-04-30	18.6700	18.6800	17.9300	17.9300	+3.283%	8	3,674	-17.903%
2026-04-29	18.0200	18.0200	17.1300	17.3600	-9.818%	5	3,673	-15.207%
2026-04-28	19.2500	19.2500	19.2500	19.2500	-10.047%	5	3,675	-23.532%
2026-04-27	21.4700	21.4700	21.4000	21.4000	+3.133%	3	3,675	-31.215%
2026-04-24	21.4400	21.5500	20.7500	20.7500	+1.716%	11	3,676	-29.060%
2026-04-23	21.5400	21.5400	20.3500	20.4000	-8.520%	12	3,678	-27.843%
2026-04-22	22.7200	22.7200	22.3000	22.3000	-2.021%	4	3,673	-33.991%
2026-04-21	23.0000	23.2000	22.6500	22.7600	-8.631%	11	3,677	-35.325%
2026-04-20	25.0000	25.5000	24.9100	24.9100	-7.741%	14	3,677	-40.907%
2026-04-17	28.0000	28.0000	27.0000	27.0000	+8.000%	2	3,675	-45.481%
2026-04-15	25.9300	25.9300	25.0000	25.0000	-4.653%	9	3,675	-41.120%
2026-04-14	26.2200	26.2200	26.2200	26.2200	+1.628%	1	3,675	-43.860%
2026-04-13	25.8000	25.8000	25.8000	25.8000	-0.769%	1	3,676	-42.946%
2026-04-09	26.0000	26.0000	26.0000	26.0000	+4.460%	12	3,676	-43.385%
2026-04-08	27.6600	27.6600	24.8900	24.8900	+5.377%	14	3,677	-40.860%
2026-04-07	22.0000	23.6200	22.0000	23.6200	+3.870%	25	3,676	-37.680%
2026-04-06	23.8200	23.8200	22.7400	22.7400	-5.171%	17	3,678	-35.268%
2026-04-02	21.7700	24.1500	21.7700	23.9800	-2.322%	7	3,678	-38.616%
2026-04-01	23.3800	24.5500	23.3800	24.5500	+12.615%	4	3,678	-40.041%
2026-03-31	20.0000	21.8000	20.0000	21.8000	+17.838%	17	3,678	-32.477%
2026-03-30	20.1800	20.1800	18.5000	18.5000	+0.817%	14	3,679	-20.432%
2026-03-27	17.1800	18.3500	17.1800	18.3500	+2.974%	3	3,680	-19.782%
2026-03-26	17.7900	17.8200	17.7900	17.8200	-6.653%	3	3,680	-17.396%
2026-03-25	19.6500	19.6500	19.0900	19.0900	+16.049%	4	3,682	-22.892%
2026-03-24	16.4600	16.4600	16.4500	16.4500	-1.791%	2	3,683	-10.517%
2026-03-23	16.3600	17.3000	16.3600	16.7500	+11.444%	11	3,682	-12.119%
2026-03-20	15.9000	15.9000	14.2000	15.0300	-4.268%	55	3,684	-2.063%
2026-03-19	15.3400	16.1700	15.3400	15.7000	-16.975%	12	3,644	-6.242%
2026-03-18	19.9800	20.5000	18.9100	18.9100	-17.925%	17	3,643	-22.158%
2026-03-17	24.0100	24.0100	22.7000	23.0400	+1.767%	4	3,641	-36.111%
2026-03-16	23.7900	23.9400	22.2700	22.6400	-2.203%	27	3,642	-34.982%
2026-03-13	23.2000	23.2500	23.1500	23.1500	-13.941%	7	3,640	-36.415%
2026-03-12	26.9000	26.9000	26.8900	26.9000	-3.342%	11	3,634	-45.279%
2026-03-11	27.8300	27.8300	27.8300	27.8300	+2.618%	1	3,630	-47.107%
2026-03-09	27.1200	27.1200	27.1200	27.1200	-5.833%	1	3,629	-45.723%
2026-03-06	28.2500	28.8000	28.2500	28.8000	+0.876%	2	3,628	-48.889%
2026-03-05	28.3500	28.7200	28.3500	28.5500	-10.698%	3	3,628	-48.441%
2026-03-04	31.9700	31.9700	31.9700	31.9700	+4.648%	2	3,626	-53.957%
2026-03-03	30.1200	31.2000	29.4000	30.5500	-21.767%	10	3,624	-51.817%
2026-03-02	38.0300	39.0500	38.0300	39.0500	+3.307%	4	3,624	-62.305%
2026-02-27	38.0000	38.0000	37.8000	37.8000	+5.263%	2	3,623	-61.058%
2026-02-25	35.1000	35.9100	35.1000	35.9100	+7.194%	3	3,623	-59.009%
2026-02-24	33.5000	33.5000	33.5000	33.5000	-1.384%	10	3,623	-56.060%
2026-02-23	33.9700	33.9700	33.9700	33.9700	+12.932%	1	3,623	-56.668%
2026-02-20	30.0800	30.0800	30.0800	30.0800	+3.724%	1	3,623	-51.064%
2026-02-18	29.0000	29.0000	29.0000	29.0000	+6.814%	1	3,622	-49.241%
2026-02-17	26.2300	27.1500	26.2300	27.1500	-11.275%	110	3,622	-45.783%
2026-02-10	29.0000	30.6000	29.0000	30.6000	+5.699%	2	3,649	-51.895%
2026-02-09	28.8000	29.0000	28.8000	28.9500	+13.396%	109	3,650	-49.154%
2026-02-06	25.4500	25.5300	25.4500	25.5300	+4.631%	2	3,650	-42.342%
2026-02-05	24.9700	24.9700	24.4000	24.4000	-4.873%	22	3,652	-39.672%
2026-02-04	25.5400	27.3000	25.5400	25.6500	-3.208%	17	3,667	-42.612%
2026-02-03	26.9000	26.9000	26.5000	26.5000	+16.740%	11	3,658	-44.453%
2026-02-02	23.5000	23.7500	22.4700	22.7000	-4.742%	23	3,658	-35.154%
2026-01-30	28.9700	28.9700	23.8300	23.8300	-28.331%	24	3,655	-38.229%
2026-01-29	33.2500	33.2500	33.2500	33.2500	-0.746%	10	3,659	-55.729%
2026-01-28	36.2600	36.2600	33.5000	33.5000	+5.845%	35	3,660	-56.060%
2026-01-27	33.4900	33.4900	31.6500	31.6500	-10.845%	32	3,693	-53.491%
2026-01-26	34.8000	35.5000	34.0000	35.5000	+14.701%	4	3,702	-58.535%
2026-01-22	30.9500	30.9500	30.9500	30.9500	+7.093%	5	3,702	-52.439%
2026-01-21	28.9000	28.9000	28.9000	28.9000	-0.345%	2	3,705	-49.066%
2026-01-20	27.5000	29.5900	27.5000	29.0000	+17.172%	30	3,705	-49.241%
2026-01-16	25.1500	25.1500	24.7500	24.7500	-3.396%	5	3,714	-40.525%
2026-01-15	25.6200	25.6200	25.6200	25.6200	+4.785%	1	3,714	-42.545%
2026-01-13	25.9800	25.9900	24.4500	24.4500	-2.822%	12	3,714	-39.796%
2026-01-12	24.6500	26.5000	24.6500	25.1600	+22.136%	15	3,711	-41.494%
2026-01-08	20.5000	20.6000	19.6800	20.6000	-0.962%	392	3,711	-28.544%
2026-01-07	20.8000	20.8000	20.8000	20.8000	-3.704%	2	3,322	-29.231%
2026-01-06	21.0500	21.6000	21.0500	21.6000	+27.059%	4	3,320	-31.852%
2026-01-02	16.5000	17.0000	16.5000	17.0000	-11.917%	14	3,322	-13.412%
2025-12-30	19.2400	19.3000	19.2400	19.3000	+7.222%	2	3,314	-23.731%
2025-12-29	18.8500	18.8500	18.0000	18.0000	-17.469%	4,090	3,315	-18.222%
2025-12-26	21.5000	22.0500	21.5000	21.8100	+2.877%	14	4,204	-32.508%
2025-12-23	21.2000	21.2000	21.2000	21.2000	+5.578%	5	4,203	-30.566%
2025-12-22	20.2500	20.2500	20.0800	20.0800	+7.957%	12	4,203	-26.693%
2025-12-19	18.7500	18.7500	18.6000	18.6000	+4.202%	51	4,196	-20.860%
2025-12-18	17.8500	17.8500	17.8500	17.8500	+2.941%	5	4,195	-17.535%
2025-12-17	17.3400	17.3400	17.3400	17.3400	-4.986%	3	4,195	-15.110%
2025-12-12	18.3000	18.3000	18.2500	18.2500	+2.701%	2	4,195	-19.342%
2025-12-11	17.5500	18.2500	16.0300	17.7700	+6.090%	4,120	4,195	-17.164%
2025-12-10	16.7500	16.7500	16.7500	16.7500	+4.037%	1	77	-12.119%
2025-12-01	16.1000	16.1000	16.1000	16.1000	+23.941%	4	77	-8.571%
2025-11-25	12.9900	12.9900	12.9900	12.9900	+15.467%	3	77	+13.318%
2025-11-20	11.2500	11.2500	11.2500	11.2500	-11.765%	6	78	+30.844%
2025-11-19	12.7500	12.7500	12.7500	12.7500	-8.929%	1	78	+15.451%
2025-11-13	14.0000	14.0000	14.0000	14.0000	+1.083%	1	78	+5.143%
2025-11-12	12.1500	14.5000	12.1500	13.8500	+50.054%	6	78	+6.282%
2025-10-27	9.2000	9.2300	9.2000	9.2300	-15.708%	2	78	+59.480%
2025-10-22	10.9500	10.9500	10.9500	10.9500	-8.750%	1	78	+34.429%
2025-10-21	12.0000	12.0000	12.0000	12.0000	-21.517%	1	77	+22.667%
2025-10-20	15.7000	15.7000	15.2900	15.2900	+1.662%	4	77	-3.728%
2025-10-17	15.7000	15.7000	15.0400	15.0400	-15.076%	3	77	-2.128%
2025-10-16	17.7100	17.7100	17.7100	17.7100	+33.158%	1	76	-16.883%
2025-10-13	13.3000	13.3000	13.3000	13.3000	+11.765%	2	76	+10.677%
2025-10-09	11.9000	11.9000	11.9000	11.9000	-13.768%	2	77	+23.697%
2025-10-08	13.8000	13.8000	13.8000	13.8000	+11.650%	1	75	+6.667%
2025-09-29	12.3600	12.3600	12.3600	12.3600	+10.753%	27	74	+19.094%
2025-09-26	11.1600	11.1600	11.1600	11.1600	+4.299%	34	47	+31.900%
2025-09-25	10.8000	10.8500	10.7000	10.7000	-2.904%	3	13	+37.570%
2025-09-22	11.0200	11.0200	11.0200	11.0200	0.000%	10	10	+33.575%

.dark-mode .pWYM3L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pWYM3L{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20280121C95GDX Jan 21 2028 95.00 Call (GDX280121C00095000)option OPRA

GDX20280121C95
GDX Jan 21 2028 95.00 Call (GDX280121C00095000)
option OPRA