Dark

GDXJ20270115C120
GDXJ Jan 15 2027 120.00 Call (GDXJ270115C00120000)
option OPRA

EOD

Aug 12, 2026

15.60+7.586%(+1.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	16.1400	16.1400	15.6000	15.6000	+7.586%	5	1,044	0.000%
2026-08-11	15.0000	15.1900	14.5000	14.5000	-4.037%	11	1,046	+7.586%
2026-08-10	14.6500	15.2300	14.1500	15.1100	+4.207%	113	1,044	+3.243%
2026-08-07	13.7000	15.1000	13.7000	14.5000	+46.465%	70	1,101	+7.586%
2026-08-06	10.0000	10.4700	9.9000	9.9000	-9.174%	5	1,111	+57.576%
2026-08-05	9.8500	10.9000	9.8500	10.9000	+56.835%	27	1,111	+43.119%
2026-08-04	7.0100	7.0100	6.9500	6.9500	+23.227%	6	1,100	+124.460%
2026-07-31	5.5000	5.6400	5.5000	5.6400	-10.476%	9	1,100	+176.596%
2026-07-30	5.9500	6.3000	5.9500	6.3000	+1.942%	5	1,094	+147.619%
2026-07-29	5.6000	6.1800	5.2000	6.1800	+0.488%	58	1,091	+152.427%
2026-07-28	5.6900	6.1500	5.6900	6.1500	-8.889%	18	1,063	+153.659%
2026-07-27	6.5700	6.7500	6.5700	6.7500	+3.846%	14	1,048	+131.111%
2026-07-24	7.1500	7.1500	6.5000	6.5000	+3.339%	10	1,037	+140.000%
2026-07-21	6.2900	6.2900	6.2900	6.2900	+25.800%	2	1,029	+148.013%
2026-07-20	5.0000	5.0000	5.0000	5.0000	-3.846%	8	1,029	+212.000%
2026-07-17	4.6000	5.6000	4.6000	5.2000	-13.333%	12	1,033	+200.000%
2026-07-13	6.7000	6.7000	6.0000	6.0000	-17.808%	29	1,025	+160.000%
2026-07-10	7.3000	7.3000	7.3000	7.3000	-2.667%	4	1,048	+113.699%
2026-07-09	7.5000	7.5000	7.5000	7.5000	+15.385%	5	1,048	+108.000%
2026-07-08	6.5000	6.5000	6.5000	6.5000	-18.750%	25	1,048	+140.000%
2026-07-07	8.0000	8.0000	8.0000	8.0000	-9.091%	1	1,073	+95.000%
2026-07-02	9.4000	9.4000	8.8000	8.8000	+14.434%	27	1,097	+77.273%
2026-07-01	8.2200	8.2200	7.6900	7.6900	-3.875%	7	1,097	+102.861%
2026-06-30	8.6400	8.6400	8.0000	8.0000	-15.789%	12	1,095	+95.000%
2026-06-26	9.5000	9.5000	9.5000	9.5000	+15.152%	10	1,094	+64.211%
2026-06-25	8.2500	8.2500	8.0000	8.2500	+6.452%	12	1,084	+89.091%
2026-06-24	8.5000	8.5000	7.2000	7.7500	-18.076%	42	1,080	+101.290%
2026-06-23	9.4600	9.4600	9.4600	9.4600	-21.947%	1	1,076	+64.905%
2026-06-18	12.0000	12.2400	12.0000	12.1200	-21.553%	12	800	+28.713%
2026-06-17	15.4500	16.4600	15.4500	15.4500	+66.129%	377	800	+0.971%
2026-06-11	8.3000	9.4000	8.3000	9.3000	+18.622%	3	800	+67.742%
2026-06-10	8.5200	8.5200	7.8400	7.8400	-14.783%	7	799	+98.980%
2026-06-09	9.2000	9.2000	9.2000	9.2000	-18.871%	1	802	+69.565%
2026-06-08	11.3500	11.3500	11.3400	11.3400	+4.516%	48	803	+37.566%
2026-06-05	11.6600	11.6600	10.8500	10.8500	-31.890%	3	757	+43.779%
2026-06-04	16.6500	16.6500	15.9300	15.9300	+2.774%	7	760	-2.072%
2026-06-03	15.3500	15.5000	15.3500	15.5000	-14.127%	3	753	+0.645%
2026-06-02	18.0500	18.0500	18.0500	18.0500	-1.312%	4	756	-13.573%
2026-06-01	18.1800	18.2900	18.1800	18.2900	-4.740%	2	752	-14.707%
2026-05-29	19.2000	19.2000	19.2000	19.2000	+15.663%	1	751	-18.750%
2026-05-28	16.6000	16.6000	16.6000	16.6000	+2.154%	1	752	-6.024%
2026-05-27	17.0000	17.5000	16.2500	16.2500	-7.143%	14	751	-4.000%
2026-05-26	18.7500	18.7500	17.5000	17.5000	+14.754%	3	743	-10.857%
2026-05-22	15.3000	15.5500	15.2500	15.2500	-13.842%	95	740	+2.295%
2026-05-21	16.7000	17.7000	16.7000	17.7000	+8.589%	3	652	-11.864%
2026-05-20	16.2000	16.3000	15.1000	16.3000	+1.558%	7	652	-4.294%
2026-05-19	16.0500	16.0500	16.0500	16.0500	-15.526%	1	648	-2.804%
2026-05-18	19.0000	19.0000	19.0000	19.0000	-21.488%	1	648	-17.895%
2026-05-08	24.2000	24.2000	24.2000	24.2000	-1.586%	3	648	-35.537%
2026-05-07	24.5900	24.5900	24.5900	24.5900	+46.369%	1	645	-36.560%
2026-05-05	16.8000	16.8000	16.8000	16.8000	-2.326%	2	666	-7.143%
2026-05-04	17.0000	17.4500	17.0000	17.2000	-8.021%	900	668	-9.302%
2026-04-30	18.7000	18.7000	18.7000	18.7000	-1.631%	1	547	-16.578%
2026-04-28	19.5800	19.6300	18.3100	19.0100	-12.598%	95	546	-17.938%
2026-04-24	21.7500	21.7500	21.7500	21.7500	-2.466%	1	461	-28.276%
2026-04-23	22.5000	23.3500	22.3000	22.3000	-21.754%	17	462	-30.045%
2026-04-20	28.5000	28.5000	28.5000	28.5000	-5.000%	2	479	-45.263%
2026-04-17	30.0000	30.0000	30.0000	30.0000	+4.858%	5	481	-48.000%
2026-04-16	28.2500	28.6100	28.2500	28.6100	+17.254%	4	486	-45.474%
2026-04-06	25.2000	25.2000	24.4000	24.4000	-4.314%	7	489	-36.066%
2026-04-02	25.2000	25.5000	25.2000	25.5000	+8.511%	5	483	-38.824%
2026-03-31	21.3500	23.5000	20.9600	23.5000	+40.048%	17	483	-33.617%
2026-03-26	18.0000	18.0000	16.7800	16.7800	-11.684%	3	468	-7.032%
2026-03-25	19.0000	19.0000	19.0000	19.0000	+8.571%	2	466	-17.895%
2026-03-23	18.2000	18.2000	17.5000	17.5000	-16.865%	12	464	-10.857%
2026-03-18	21.3000	22.9200	21.0500	21.0500	-23.455%	11	454	-25.891%
2026-03-13	27.5000	27.5000	27.5000	27.5000	-28.348%	10	459	-43.273%
2026-03-10	38.4500	38.4500	38.3800	38.3800	+19.938%	9	449	-59.354%
2026-03-09	31.5000	32.0000	31.5000	32.0000	+3.560%	4	458	-51.250%
2026-03-06	30.9000	30.9000	30.9000	30.9000	-34.101%	1	460	-49.515%
2026-03-02	50.2600	50.2600	46.8900	46.8900	-6.126%	3	461	-66.731%
2026-02-27	49.9500	49.9500	49.9500	49.9500	+14.041%	2	460	-68.769%
2026-02-24	41.2000	43.8000	41.2000	43.8000	+3.059%	9	458	-64.384%
2026-02-23	42.5000	42.5000	42.5000	42.5000	+21.429%	3	450	-63.294%
2026-02-20	35.0000	35.0000	35.0000	35.0000	+6.061%	2	453	-55.429%
2026-02-19	33.0000	33.0000	33.0000	33.0000	-5.172%	1	451	-52.727%
2026-02-13	33.0000	34.8000	33.0000	34.8000	+7.507%	2	454	-55.172%
2026-02-12	32.2500	32.6200	32.2500	32.3700	-7.514%	9	454	-51.807%
2026-02-09	33.4000	35.0000	33.4000	35.0000	+32.125%	3	451	-55.429%
2026-02-05	26.4900	26.4900	26.4900	26.4900	-4.541%	1	448	-41.110%
2026-02-02	27.7500	27.7500	27.7500	27.7500	-11.905%	2	448	-43.784%
2026-01-30	36.5000	36.5000	31.0000	31.5000	-26.143%	11	448	-50.476%
2026-01-26	45.2200	45.2200	42.6500	42.6500	+0.306%	21	449	-63.423%
2026-01-23	42.5200	42.5200	42.5200	42.5200	+6.540%	75	449	-63.311%
2026-01-22	38.0000	40.1100	38.0000	39.9100	+12.328%	131	374	-60.912%
2026-01-21	37.0000	37.0000	35.5300	35.5300	+1.514%	4	246	-56.093%
2026-01-20	33.0000	35.4700	33.0000	35.0000	+29.151%	136	246	-55.429%
2026-01-16	27.1000	27.1000	27.1000	27.1000	-5.112%	1	134	-42.435%
2026-01-14	28.5600	28.5600	28.5600	28.5600	+2.000%	1	134	-45.378%
2026-01-13	29.5500	29.5500	28.0000	28.0000	-5.341%	2	135	-44.286%
2026-01-12	28.2700	30.0000	27.9000	29.5800	+16.000%	21	136	-47.262%
2026-01-09	25.5500	25.5500	25.5000	25.5000	+2.616%	2	131	-38.824%
2026-01-07	24.0100	24.8500	24.0100	24.8500	-0.600%	2	129	-37.223%
2026-01-06	24.3200	25.8000	24.3200	25.0000	+14.051%	17	127	-37.600%
2026-01-02	21.9200	21.9200	21.9200	21.9200	+1.247%	3	119	-28.832%
2025-12-31	21.6500	21.6500	21.6500	21.6500	+3.243%	20	99	-27.945%
2025-12-30	21.0600	21.0600	20.9700	20.9700	-12.259%	2	99	-25.608%
2025-12-29	23.9000	23.9000	23.9000	23.9000	-4.016%	3	101	-34.728%
2025-12-26	24.0500	25.3600	24.0500	24.9000	+7.328%	22	101	-37.349%
2025-12-24	23.0000	23.2000	23.0000	23.2000	-3.293%	12	116	-32.759%
2025-12-23	23.4000	23.9900	23.4000	23.9900	+1.011%	9	116	-34.973%
2025-12-22	23.7500	23.7500	23.7500	23.7500	+12.028%	3	109	-34.316%
2025-12-19	21.2000	21.2000	21.2000	21.2000	+10.073%	1	111	-26.415%
2025-12-18	19.2500	19.2600	19.2500	19.2600	+3.548%	4	110	-19.003%
2025-12-17	18.6000	18.6000	18.6000	18.6000	-2.105%	1	108	-16.129%
2025-12-16	19.0000	19.0000	19.0000	19.0000	+5.791%	2	109	-17.895%
2025-12-15	17.9600	17.9600	17.9600	17.9600	-3.181%	10	108	-13.140%
2025-12-12	18.2500	18.5500	18.2500	18.5500	-6.313%	4	98	-15.903%
2025-12-11	18.8000	19.8000	18.5900	19.8000	+32.886%	5	100	-21.212%
2025-12-09	14.9000	14.9000	14.9000	14.9000	-0.667%	2	95	+4.698%
2025-12-02	15.0000	15.0000	15.0000	15.0000	-4.762%	1	93	+4.000%
2025-12-01	15.7500	15.7500	15.7500	15.7500	+16.065%	2	92	-0.952%
2025-11-26	13.5700	13.5700	13.5700	13.5700	+18.723%	4	89	+14.959%
2025-11-24	11.4300	11.4300	11.4300	11.4300	+14.300%	5	89	+36.483%
2025-11-17	10.2500	10.2500	10.0000	10.0000	-17.695%	7	84	+56.000%
2025-11-12	12.1500	12.1500	12.1500	12.1500	+23.980%	3	91	+28.395%
2025-10-30	9.8000	9.8000	9.8000	9.8000	+16.251%	10	94	+59.184%
2025-10-27	8.5000	8.6000	8.4300	8.4300	-15.700%	51	68	+85.053%
2025-10-24	10.0000	10.0000	10.0000	10.0000	-4.762%	10	68	+56.000%
2025-10-22	10.5000	10.5000	10.5000	10.5000	-7.080%	1	68	+48.571%
2025-10-21	12.0000	12.0000	11.1100	11.3000	-21.745%	4	67	+38.053%
2025-10-17	14.9000	15.3000	14.4400	14.4400	-25.949%	8	63	+8.033%
2025-10-16	18.5000	19.5000	18.5000	19.5000	+16.418%	6	62	-20.000%
2025-10-15	16.3900	16.7500	16.3900	16.7500	+13.559%	20	64	-6.866%
2025-10-14	14.9500	14.9500	13.4000	14.7500	+1.724%	11	59	+5.763%
2025-10-13	14.5000	14.5000	14.5000	14.5000	+13.725%	1	48	+7.586%
2025-10-09	12.7500	12.7500	12.7500	12.7500	-15.563%	1	47	+22.353%
2025-10-08	15.0500	17.1500	14.9200	15.1000	+10.623%	17	46	+3.311%
2025-10-07	13.6500	13.6500	11.0000	13.6500	+0.515%	8	35	+14.286%
2025-10-03	13.5800	13.5800	13.5800	13.5800	+6.510%	1	29	+14.875%
2025-10-02	11.4200	12.7500	11.4200	12.7500	-8.929%	2	28	+22.353%
2025-10-01	13.9600	14.0100	13.9600	14.0000	+9.804%	5	26	+11.429%
2025-09-30	12.7500	12.7500	12.7500	12.7500	+2.000%	1	22	+22.353%
2025-09-29	12.5000	12.5000	12.5000	12.5000	+16.822%	5	21	+24.800%
2025-09-26	10.8000	11.5000	10.7000	10.7000	-6.632%	14	16	+45.794%
2025-09-24	11.4600	11.4600	11.4600	11.4600	+16.345%	1	4	+36.126%
2025-09-15	9.8500	9.8500	9.8500	9.8500	+26.282%	1	3	+58.376%
2025-09-11	7.8000	7.8000	7.8000	7.8000	-2.500%	1	2	+100.000%
2025-09-08	8.0000	8.0000	8.0000	8.0000	0.000%	1	1	+95.000%

.dark-mode .Xr6sKg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xr6sKg{ color: #333333; background-color: white; border: 2px solid #333333; }GDXJ20270115C120GDXJ Jan 15 2027 120.00 Call (GDXJ270115C00120000)option OPRA

GDXJ20270115C120
GDXJ Jan 15 2027 120.00 Call (GDXJ270115C00120000)
option OPRA