Dark

GDXJ20280121C150
GDXJ Jan 21 2028 150.00 Call (GDXJ280121C00150000)
option OPRA

EOD

Aug 11, 2026

19.85+2.004%(+0.39)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	19.9000	19.9000	19.8500	19.8500	+2.004%	2	1,555	0.000%
2026-08-10	19.0500	19.4900	19.0500	19.4600	+8.715%	37	1,555	+2.004%
2026-08-07	17.9000	17.9000	17.9000	17.9000	+17.763%	1	1,560	+10.894%
2026-08-05	15.0000	15.2000	15.0000	15.2000	+27.731%	29	1,579	+30.592%
2026-08-04	11.9000	11.9000	11.9000	11.9000	+8.182%	1	1,578	+66.807%
2026-07-29	10.0100	11.0000	9.9500	11.0000	+3.383%	100	1,578	+80.455%
2026-07-28	10.6400	10.6400	10.6400	10.6400	-7.478%	4	1,675	+86.560%
2026-07-24	11.8000	11.8000	11.0000	11.5000	-8.000%	257	1,671	+72.609%
2026-07-22	12.5000	12.5000	12.5000	12.5000	+28.999%	4	1,680	+58.800%
2026-07-16	10.0000	10.1000	9.6900	9.6900	-14.475%	20	1,680	+104.850%
2026-07-14	12.1500	12.1500	11.3300	11.3300	-0.352%	2	1,672	+75.199%
2026-07-13	11.5000	11.5000	11.3700	11.3700	-9.040%	10	1,671	+74.582%
2026-07-10	11.4500	12.5000	11.4500	12.5000	+0.806%	6	1,663	+58.800%
2026-07-09	12.4000	12.4000	12.4000	12.4000	+11.611%	3	1,663	+60.081%
2026-07-08	11.6000	11.9000	11.1100	11.1100	-17.520%	38	1,663	+78.668%
2026-07-02	14.1700	14.1700	13.4700	13.4700	+6.651%	45	1,580	+47.365%
2026-06-30	12.5900	12.6400	12.5400	12.6300	-8.809%	14	1,580	+57.165%
2026-06-26	13.6500	13.8500	13.6500	13.8500	+13.525%	2	1,572	+43.321%
2026-06-24	12.3000	12.3000	12.2000	12.2000	-11.594%	2	1,572	+62.705%
2026-06-23	13.8500	14.2800	13.8000	13.8000	-16.364%	12	1,570	+43.841%
2026-06-18	16.0000	17.7500	16.0000	16.5000	-15.428%	400	1,554	+20.303%
2026-06-16	19.0000	19.7500	19.0000	19.5100	+6.612%	57	1,554	+1.743%
2026-06-15	18.7700	19.1100	18.1000	18.3000	+22.000%	9	1,511	+8.470%
2026-06-12	15.0000	15.1800	15.0000	15.0000	+12.782%	14	1,508	+32.333%
2026-06-11	12.6000	13.5000	12.6000	13.3000	+12.712%	33	1,503	+49.248%
2026-06-10	12.5100	13.9500	11.7200	11.8000	-11.278%	370	1,474	+68.220%
2026-06-09	14.0000	14.0000	13.3000	13.3000	-11.333%	2	1,172	+49.248%
2026-06-08	14.3000	15.0000	14.3000	15.0000	+4.895%	96	1,171	+32.333%
2026-06-05	17.5000	17.5000	14.3000	14.3000	-26.098%	56	1,189	+38.811%
2026-06-03	19.3500	19.3500	19.3500	19.3500	-14.570%	1	1,194	+2.584%
2026-06-02	22.6500	22.6500	22.6500	22.6500	+7.092%	1	1,193	-12.362%
2026-06-01	20.1500	21.1500	20.1500	21.1500	+17.175%	2	1,192	-6.147%
2026-05-28	18.0500	18.0500	18.0500	18.0500	-7.007%	30	1,221	+9.972%
2026-05-20	19.3600	19.4100	19.3600	19.4100	-14.001%	5	1,221	+2.267%
2026-05-15	23.0000	24.1500	22.5700	22.5700	-13.192%	6	1,217	-12.051%
2026-05-14	26.0000	26.0000	26.0000	26.0000	0.000%	1	1,215	-23.654%
2026-05-08	25.9500	26.0000	25.9500	26.0000	-2.439%	20	1,215	-23.654%
2026-05-07	26.9000	26.9000	26.6500	26.6500	+38.226%	6	1,203	-25.516%
2026-05-04	19.2000	19.8300	19.2000	19.2800	-8.971%	6	1,198	+2.956%
2026-05-01	21.1800	21.1800	21.1800	21.1800	-1.488%	1	1,197	-6.280%
2026-04-30	21.5000	21.5000	21.5000	21.5000	+5.911%	1	1,197	-7.674%
2026-04-29	20.8000	21.0000	20.3000	20.3000	-7.685%	5	1,196	-2.217%
2026-04-28	21.8100	22.0700	21.8100	21.9900	-11.864%	11	1,191	-9.732%
2026-04-24	24.9500	24.9500	24.9500	24.9500	-10.893%	2	1,201	-20.441%
2026-04-21	28.0000	28.0000	28.0000	28.0000	-10.828%	2	1,199	-29.107%
2026-04-17	31.0000	32.0200	31.0000	31.4000	-0.317%	7	1,199	-36.783%
2026-04-15	31.5000	31.5000	31.5000	31.5000	+4.721%	1	1,203	-36.984%
2026-04-14	30.5500	30.5500	30.0800	30.0800	+7.429%	7	1,202	-34.009%
2026-04-08	27.9300	28.0000	27.9300	28.0000	+11.554%	3	1,201	-29.107%
2026-04-07	25.1400	25.6400	25.1000	25.1000	-3.462%	4	1,201	-20.916%
2026-04-06	26.3000	26.3000	26.0000	26.0000	-3.882%	2	1,202	-23.654%
2026-04-02	26.1000	27.0500	26.1000	27.0500	-5.420%	3	1,198	-26.617%
2026-04-01	28.8500	28.9500	28.6000	28.6000	+24.782%	18	1,198	-30.594%
2026-03-31	23.3500	23.3500	22.9200	22.9200	+7.606%	14	1,190	-13.394%
2026-03-30	22.2000	22.2000	21.3000	21.3000	+1.284%	4	1,190	-6.808%
2026-03-27	19.2300	21.6400	19.2300	21.0300	+9.247%	14	1,189	-5.611%
2026-03-26	19.2500	19.2500	19.2500	19.2500	-4.229%	2	1,178	+3.117%
2026-03-25	20.8400	23.0000	20.1000	20.1000	+8.181%	77	1,178	-1.244%
2026-03-24	18.5800	18.5800	18.5800	18.5800	-7.883%	2	1,193	+6.835%
2026-03-23	19.4500	20.1700	19.4500	20.1700	+8.383%	17	1,193	-1.587%
2026-03-20	19.1000	19.1000	18.6100	18.6100	-2.871%	4	1,184	+6.663%
2026-03-19	19.5000	20.0000	18.7400	19.1600	-17.768%	6	1,180	+3.601%
2026-03-18	25.0000	25.0000	22.0000	23.3000	-16.217%	36	1,179	-14.807%
2026-03-16	28.0000	28.0000	27.8100	27.8100	-2.421%	2	1,171	-28.623%
2026-03-13	31.0000	31.0000	28.5000	28.5000	-12.308%	7	1,170	-30.351%
2026-03-12	32.5000	32.5000	32.5000	32.5000	+12.069%	1	1,163	-38.923%
2026-03-09	29.0000	29.0000	29.0000	29.0000	-11.450%	1	1,163	-31.552%
2026-03-06	32.7500	32.7500	32.7500	32.7500	-4.797%	1	1,163	-39.389%
2026-03-05	34.6400	35.5900	34.4000	34.4000	-6.775%	5	1,164	-42.297%
2026-03-03	37.5000	37.5000	36.1600	36.9000	-21.489%	46	1,164	-46.206%
2026-03-02	47.0000	47.0000	44.3200	47.0000	+2.374%	48	1,118	-57.766%
2026-02-27	45.5500	46.0000	45.5500	45.9100	+3.331%	20	1,070	-56.763%
2026-02-26	43.7600	44.4300	43.7600	44.4300	+7.709%	2	1,052	-55.323%
2026-02-25	43.5100	44.7600	41.2500	41.2500	-0.960%	34	1,029	-51.879%
2026-02-24	39.0000	41.6500	39.0000	41.6500	+2.840%	28	1,029	-52.341%
2026-02-23	40.5000	40.5000	40.5000	40.5000	+14.374%	25	1,002	-50.988%
2026-02-19	34.0100	37.7000	34.0100	35.4100	+13.312%	3	980	-43.942%
2026-02-17	31.2500	31.2500	31.2500	31.2500	-0.794%	1	977	-36.480%
2026-02-13	31.5000	31.5000	31.5000	31.5000	+1.942%	1	976	-36.984%
2026-02-12	30.9000	30.9000	30.9000	30.9000	-10.435%	1	976	-35.761%
2026-02-09	34.0000	35.9400	34.0000	34.5000	+5.861%	89	976	-42.464%
2026-02-03	33.5000	33.5000	32.5900	32.5900	+16.518%	3	890	-39.092%
2026-02-02	27.5000	28.0600	27.5000	27.9700	-5.666%	7	890	-29.031%
2026-01-30	33.5900	33.5900	29.6500	29.6500	-24.362%	5	883	-33.052%
2026-01-29	39.0000	39.2500	39.0000	39.2000	-15.426%	4	882	-49.362%
2026-01-28	41.0000	46.3500	41.0000	46.3500	+15.875%	3	882	-57.174%
2026-01-27	41.0000	41.0000	40.0000	40.0000	0.000%	7	882	-50.375%
2026-01-26	44.0000	45.6100	40.0000	40.0000	+1.266%	8	878	-50.375%
2026-01-23	39.0100	39.5000	38.3500	39.5000	+6.040%	9	879	-49.747%
2026-01-22	38.9000	38.9000	37.2500	37.2500	+7.784%	2	885	-46.711%
2026-01-21	34.5600	34.5600	34.5600	34.5600	+6.175%	1	884	-42.564%
2026-01-20	31.0000	33.5600	31.0000	32.5500	+13.217%	4	884	-39.017%
2026-01-16	28.7500	28.7500	28.7500	28.7500	+2.679%	2	883	-30.957%
2026-01-15	28.0000	28.0000	28.0000	28.0000	0.000%	2	883	-29.107%
2026-01-14	28.0000	28.0000	28.0000	28.0000	+4.987%	1	885	-29.107%
2026-01-12	25.0000	28.4000	25.0000	26.6700	+11.125%	26	886	-25.572%
2026-01-05	21.2500	24.0000	21.2500	24.0000	+7.383%	42	861	-17.292%
2025-12-30	22.3500	22.3500	22.3500	22.3500	+12.312%	2	861	-11.186%
2025-12-29	22.0000	22.0000	19.9000	19.9000	-19.106%	3	861	-0.251%
2025-12-23	24.6000	24.6000	24.6000	24.6000	+2.500%	1	859	-19.309%
2025-12-22	23.9000	24.0000	23.9000	24.0000	+11.628%	5	859	-17.292%
2025-12-19	21.5000	21.5000	21.5000	21.5000	+8.916%	30	864	-7.674%
2025-12-17	19.9500	19.9500	19.7400	19.7400	+2.280%	6	838	+0.557%
2025-12-16	19.3000	19.3000	19.3000	19.3000	+23.956%	1	834	+2.850%
2025-12-09	15.5700	15.5700	15.5700	15.5700	-3.770%	5	834	+27.489%
2025-12-04	16.0100	16.1800	16.0000	16.1800	-0.123%	32	833	+22.682%
2025-12-02	15.3500	16.2000	15.3500	16.2000	+10.959%	33	840	+22.531%
2025-12-01	16.9600	16.9600	14.6000	14.6000	-4.575%	32	837	+35.959%
2025-11-26	15.5700	15.5700	15.3000	15.3000	-0.326%	60	838	+29.739%
2025-11-25	15.3500	15.3500	15.3500	15.3500	+19.270%	1	838	+29.316%
2025-11-24	12.3900	13.0000	12.0000	12.8700	-3.955%	53	837	+54.235%
2025-11-19	13.4000	13.4000	13.4000	13.4000	+4.280%	50	851	+48.134%
2025-11-17	12.8500	12.8500	12.8500	12.8500	-7.354%	9	851	+54.475%
2025-11-12	13.1000	13.8700	13.1000	13.8700	+40.101%	255	842	+43.115%
2025-11-07	9.9000	9.9000	9.9000	9.9000	+6.109%	3	856	+100.505%
2025-11-06	9.3300	9.3300	9.3300	9.3300	+1.083%	1	853	+112.755%
2025-11-05	9.2300	9.2300	9.2300	9.2300	+4.176%	100	852	+115.060%
2025-11-04	8.9900	8.9900	8.8600	8.8600	-5.745%	4	852	+124.041%
2025-10-30	9.4000	9.4000	9.4000	9.4000	-13.761%	1	849	+111.170%
2025-10-28	10.7500	10.9000	10.7500	10.9000	+28.235%	200	850	+82.110%
2025-10-27	10.0000	10.0000	8.5000	8.5000	-26.850%	22	842	+133.529%
2025-10-22	11.0500	11.6500	10.0000	11.6200	+4.215%	504	842	+70.826%
2025-10-21	12.4000	12.6000	10.8500	11.1500	-25.667%	318	338	+78.027%
2025-10-17	16.2000	16.2000	15.0000	15.0000	-23.077%	8	31	+32.333%
2025-10-16	17.2700	19.5000	17.2700	19.5000	+30.000%	8	24	+1.795%
2025-10-14	15.0000	15.0000	15.0000	15.0000	+9.489%	1	21	+32.333%
2025-10-10	13.0000	13.7000	13.0000	13.7000	+1.481%	3	20	+44.891%
2025-10-09	15.0200	16.4500	13.5000	13.5000	-14.826%	12	0	+47.037%
2025-10-08	15.2900	15.8500	15.2900	15.8500	0.000%	5	0	+25.237%

.dark-mode .H6ypq5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H6ypq5{ color: #333333; background-color: white; border: 2px solid #333333; }GDXJ20280121C150GDXJ Jan 21 2028 150.00 Call (GDXJ280121C00150000)option OPRA

GDXJ20280121C150
GDXJ Jan 21 2028 150.00 Call (GDXJ280121C00150000)
option OPRA