Dark

GDX20250620C33
GDX Jun 20 2025 33.00 Call (GDX250620C00033000)
option OPRA

Expired

Jun 18, 2025

20.58-4.457%(-0.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	20.58	20.58	20.58	20.58	-4.457%	1	1,093	0.000%
2025-06-13	21.15	21.54	21.15	21.54	+6.951%	100	1,093	-4.457%
2025-06-12	20.14	20.14	20.14	20.14	+6.561%	6	1,117	+2.185%
2025-06-06	18.90	18.90	18.90	18.90	-9.178%	10	1,123	+8.889%
2025-06-02	20.81	20.81	20.81	20.81	+53.015%	3	1,120	-1.105%
2025-05-15	13.42	13.62	13.41	13.60	-20.375%	90	1,123	+51.324%
2025-05-06	17.08	17.08	17.08	17.08	+19.024%	1	1,123	+20.492%
2025-05-02	14.37	14.37	14.35	14.35	-10.592%	8	1,124	+43.415%
2025-04-30	15.88	16.05	15.88	16.05	+51.415%	3	1,127	+28.224%
2025-04-08	10.60	10.60	10.60	10.60	+10.995%	11	1,127	+94.151%
2025-04-07	10.55	10.55	9.14	9.55	-27.099%	54	1,137	+115.497%
2025-04-02	13.10	13.10	13.10	13.10	+10.084%	5	1,128	+57.099%
2025-03-21	11.90	11.90	11.90	11.90	-1.653%	2	1,133	+72.941%
2025-03-17	12.10	12.10	12.10	12.10	+28.042%	1,100	1,134	+70.083%
2025-03-12	9.35	9.45	9.35	9.45	+2.495%	147	1,313	+117.778%
2025-03-11	9.22	9.22	9.22	9.22	-3.354%	12	1,316	+123.210%
2025-03-07	9.54	9.54	9.54	9.54	+2.032%	20	1,328	+115.723%
2025-03-06	9.50	9.50	9.35	9.35	+2.186%	13	1,341	+120.107%
2025-03-05	9.15	9.15	9.15	9.15	+15.094%	17	1,341	+124.918%
2025-03-03	8.17	8.17	7.95	7.95	-3.285%	48	1,358	+158.868%
2025-02-26	8.22	8.22	8.22	8.22	-10.360%	1	1,359	+150.365%
2025-02-18	9.17	9.17	9.17	9.17	+0.769%	1	1,359	+124.427%
2025-02-14	9.10	9.10	9.10	9.10	-9.901%	2	1,360	+126.154%
2025-02-12	9.52	10.10	9.52	10.10	+1.508%	10	1,360	+103.762%
2025-02-10	10.00	10.00	9.95	9.95	+11.173%	6	1,370	+106.834%
2025-02-06	8.95	8.95	8.95	8.95	-0.556%	2	1,376	+129.944%
2025-02-05	9.16	9.35	9.00	9.00	+9.756%	115	1,378	+128.667%
2025-02-04	8.20	8.20	8.20	8.20	+2.500%	3	1,491	+150.976%
2025-02-03	8.00	8.00	8.00	8.00	+2.564%	1	1,494	+157.250%
2025-01-31	7.80	7.80	7.80	7.80	0.000%	2	1,495	+163.846%
2025-01-30	6.97	7.81	6.97	7.80	+29.353%	140	1,618	+163.846%
2025-01-29	6.20	6.22	6.01	6.03	+0.500%	130	1,618	+241.294%
2025-01-28	5.92	6.01	5.92	6.00	+3.448%	130	1,552	+243.000%
2025-01-27	5.75	5.85	5.74	5.80	-10.078%	101	1,652	+254.828%
2025-01-24	6.45	6.45	6.45	6.45	+3.200%	2	1,595	+219.070%
2025-01-21	6.25	6.25	6.25	6.25	+6.655%	6	1,601	+229.280%
2025-01-16	5.80	5.88	5.80	5.86	+5.396%	18	1,601	+251.195%
2025-01-15	5.52	5.56	5.20	5.56	+6.310%	90	1,605	+270.144%
2025-01-14	4.83	5.23	4.80	5.23	+14.945%	12	1,523	+293.499%
2025-01-13	4.65	4.70	4.55	4.55	-5.992%	18	1,522	+352.308%
2025-01-08	4.80	4.85	4.76	4.84	-2.811%	22	1,527	+325.207%
2025-01-07	4.75	5.05	4.75	4.98	+20.000%	35	1,527	+313.253%
2025-01-06	4.35	4.35	4.15	4.15	-8.791%	17	1,538	+395.904%
2025-01-03	4.65	4.65	4.50	4.55	-5.208%	48	1,530	+352.308%
2025-01-02	4.58	4.80	4.58	4.80	+26.316%	7	1,521	+328.750%
2024-12-31	3.80	3.85	3.80	3.80	+0.264%	13	1,518	+441.579%
2024-12-30	3.85	3.90	3.79	3.79	-9.762%	316	1,518	+443.008%
2024-12-27	4.03	4.20	3.98	4.20	+1.205%	24	1,345	+390.000%
2024-12-24	4.15	4.15	4.15	4.15	+3.750%	1	1,337	+395.904%
2024-12-23	4.10	4.10	4.00	4.00	-9.091%	7	1,337	+414.500%
2024-12-20	4.40	4.40	4.40	4.40	+7.317%	1	1,337	+367.727%
2024-12-19	3.99	4.10	3.99	4.10	+1.235%	18	1,336	+401.951%
2024-12-18	4.46	4.46	4.05	4.05	-19.000%	4	1,336	+408.148%
2024-12-17	5.00	5.00	5.00	5.00	-9.910%	51	1,334	+311.600%
2024-12-13	5.50	5.55	5.50	5.55	-13.686%	36	1,378	+270.811%
2024-12-12	5.95	6.58	5.95	6.43	-12.517%	6	1,370	+220.062%
2024-12-11	7.35	7.35	7.35	7.35	+3.521%	5	1,373	+180.000%
2024-12-09	7.10	7.10	7.10	7.10	+17.355%	10	1,368	+189.859%
2024-12-05	6.05	6.05	6.04	6.05	-2.733%	294	1,378	+240.165%
2024-11-27	6.22	6.22	6.22	6.22	-6.466%	3	1,375	+230.868%
2024-11-21	6.20	6.65	6.20	6.65	+11.765%	151	1,375	+209.474%
2024-11-18	5.95	5.95	5.95	5.95	+14.423%	35	1,526	+245.882%
2024-11-14	4.99	5.34	4.99	5.20	-12.014%	214	1,556	+295.769%
2024-11-11	5.75	5.91	5.75	5.91	-20.777%	308	1,350	+248.223%
2024-11-08	7.46	7.46	7.46	7.46	-13.557%	2	1,313	+175.871%
2024-10-31	8.63	8.63	8.63	8.63	-25.087%	3	1,312	+138.470%
2024-10-23	11.52	11.52	11.52	11.52	-4.160%	11	1,315	+78.646%
2024-10-21	12.10	12.10	12.00	12.02	+8.778%	42	1,315	+71.215%
2024-10-18	11.05	11.05	11.05	11.05	+7.805%	60	1,357	+86.244%
2024-10-17	10.05	10.25	10.05	10.25	+14.782%	2	1,387	+100.780%
2024-10-11	9.00	9.00	8.93	8.93	+16.580%	12	1,388	+130.459%
2024-10-09	7.66	7.66	7.66	7.66	-10.409%	1	1,394	+168.668%
2024-10-03	8.77	8.77	8.55	8.55	-6.044%	6	1,393	+140.702%
2024-10-02	9.10	9.10	9.10	9.10	0.000%	4	1,389	+126.154%
2024-10-01	9.45	9.45	9.10	9.10	-9.000%	7	1,385	+126.154%
2024-09-27	10.00	10.00	10.00	10.00	-5.303%	10	1,378	+105.800%
2024-09-26	10.50	10.60	10.50	10.56	+3.024%	16	1,373	+94.886%
2024-09-25	10.00	10.30	10.00	10.25	+2.705%	18	1,379	+100.780%
2024-09-24	9.40	10.00	9.35	9.98	+2.359%	8	1,379	+106.212%
2024-09-23	9.40	9.90	9.40	9.75	+4.278%	19	1,379	+111.077%
2024-09-20	9.30	9.35	9.10	9.35	+7.471%	20	1,380	+120.107%
2024-09-19	8.70	8.70	8.70	8.70	+4.819%	5	1,370	+136.552%
2024-09-18	9.15	10.00	8.30	8.30	-3.488%	15	1,365	+147.952%
2024-09-17	8.70	9.00	8.50	8.60	-2.715%	29	1,364	+139.302%
2024-09-16	9.10	9.10	8.80	8.84	-3.913%	9	1,345	+132.805%
2024-09-13	9.00	9.20	9.00	9.20	+8.235%	28	1,336	+123.696%
2024-09-12	7.85	8.53	7.85	8.50	+30.769%	41	1,324	+142.118%
2024-09-06	6.50	6.50	6.50	6.50	-5.797%	6	1,291	+216.615%
2024-09-03	7.00	7.00	6.90	6.90	-16.867%	2	1,288	+198.261%
2024-08-29	8.30	8.30	8.30	8.30	0.000%	2	1,286	+147.952%
2024-08-27	8.30	8.30	8.30	8.30	-2.924%	10	1,284	+147.952%
2024-08-22	8.55	8.55	8.55	8.55	-3.390%	1	1,276	+140.702%
2024-08-20	8.85	8.85	8.85	8.85	+18.000%	2	1,275	+132.542%
2024-08-16	7.50	7.50	7.50	7.50	+5.634%	8	1,275	+174.400%
2024-08-15	7.10	7.10	7.10	7.10	+1.429%	11	1,279	+189.859%
2024-08-13	7.06	7.06	7.00	7.00	0.000%	7	1,288	+194.000%
2024-08-12	6.70	7.00	6.50	7.00	+16.667%	16	1,295	+194.000%
2024-08-09	6.00	6.00	6.00	6.00	0.000%	4	1,307	+243.000%
2024-08-08	5.80	6.08	5.80	6.00	+5.263%	18	1,305	+243.000%
2024-08-07	6.30	6.30	5.70	5.70	-8.800%	4	1,317	+261.053%
2024-08-06	6.00	6.25	6.00	6.25	+11.607%	6	1,313	+229.280%
2024-08-05	5.60	5.60	5.60	5.60	-17.647%	1	1,302	+267.500%
2024-08-02	7.80	7.80	6.80	6.80	-2.857%	16	1,301	+202.647%
2024-08-01	8.00	8.00	7.00	7.00	-6.667%	11	1,307	+194.000%
2024-07-31	7.65	7.65	7.50	7.50	+8.696%	25	1,296	+174.400%
2024-07-30	6.80	6.90	6.80	6.90	+6.154%	2	1,300	+198.261%
2024-07-29	6.50	6.50	6.50	6.50	-2.985%	1	1,298	+216.615%
2024-07-26	6.70	6.70	6.70	6.70	+3.077%	6	1,297	+207.164%
2024-07-25	6.50	6.50	6.50	6.50	-15.584%	14	1,294	+216.615%
2024-07-24	7.70	7.70	7.70	7.70	+4.054%	1	1,280	+167.273%
2024-07-23	7.40	7.40	7.40	7.40	+1.370%	2	1,279	+178.108%
2024-07-22	7.25	7.46	7.25	7.30	-2.667%	11	1,277	+181.918%
2024-07-19	7.50	7.50	7.50	7.50	-3.846%	8	1,276	+174.400%
2024-07-18	8.20	8.28	7.80	7.80	-8.772%	9	1,272	+163.846%
2024-07-17	8.90	8.90	8.55	8.55	-5.000%	5	1,271	+140.702%
2024-07-16	8.40	9.00	8.39	9.00	+12.500%	14	1,266	+128.667%
2024-07-15	8.24	8.24	8.00	8.00	+2.433%	4	1,267	+157.250%
2024-07-11	7.60	7.81	7.60	7.81	+8.472%	20	1,263	+163.508%
2024-07-10	7.31	7.31	7.20	7.20	+9.924%	15	1,268	+185.833%
2024-07-08	6.60	6.60	6.55	6.55	-1.504%	10	1,253	+214.198%
2024-07-05	6.65	6.65	6.65	6.65	+18.750%	10	1,243	+209.474%
2024-07-03	5.60	5.60	5.60	5.60	+3.704%	5	1,243	+267.500%
2024-07-02	5.16	5.40	5.16	5.40	+3.647%	253	1,243	+281.111%
2024-07-01	5.40	5.40	5.21	5.21	-1.698%	136	990	+295.010%
2024-06-28	5.30	5.30	5.30	5.30	-3.636%	1,134	854	+288.302%
2024-06-21	5.50	5.50	5.50	5.50	+4.762%	40	287	+274.182%
2024-06-18	5.25	5.25	5.25	5.25	+3.960%	4	288	+292.000%
2024-06-17	4.80	5.10	4.80	5.05	+4.124%	22	288	+307.525%
2024-06-14	5.05	5.05	4.85	4.85	-3.000%	30	280	+324.330%
2024-06-13	5.00	5.01	5.00	5.00	-13.194%	110	285	+311.600%
2024-06-12	5.76	5.76	5.76	5.76	+8.679%	4	285	+257.292%
2024-06-10	5.30	5.30	5.30	5.30	+0.379%	4	281	+288.302%
2024-06-07	5.75	5.75	5.28	5.28	-10.508%	10	277	+289.773%
2024-06-05	5.88	5.90	5.88	5.90	-4.839%	8	272	+248.814%
2024-05-23	6.20	6.20	6.20	6.20	-22.500%	1	268	+231.935%
2024-05-20	8.00	8.00	8.00	8.00	+5.960%	2	268	+157.250%
2024-05-17	7.05	7.55	7.05	7.55	+7.857%	40	270	+172.583%
2024-05-15	6.88	7.00	6.88	7.00	+7.692%	24	277	+194.000%
2024-05-14	6.50	6.50	6.50	6.50	+4.839%	1	290	+216.615%
2024-05-13	6.20	6.20	6.20	6.20	-6.627%	1	290	+231.935%
2024-05-10	7.15	7.15	6.64	6.64	+2.154%	24	291	+209.940%
2024-05-09	6.20	6.50	6.20	6.50	+10.169%	3	300	+216.615%
2024-05-08	5.80	5.90	5.80	5.90	-1.667%	2	297	+248.814%
2024-05-06	6.40	6.40	6.00	6.00	+8.893%	3	295	+243.000%
2024-05-03	5.50	5.51	5.50	5.51	-3.503%	340	292	+273.503%
2024-05-02	5.71	5.71	5.71	5.71	-6.086%	2	122	+260.420%
2024-05-01	5.81	6.08	5.81	6.08	+10.545%	20	120	+238.487%
2024-04-30	5.78	5.78	5.50	5.50	-14.729%	38	100	+274.182%
2024-04-25	6.35	6.45	6.35	6.45	+17.273%	17	68	+219.070%
2024-04-23	5.50	5.50	5.50	5.50	+5.769%	5	63	+274.182%
2024-04-22	5.35	5.35	5.20	5.20	-16.129%	8	63	+295.769%
2024-04-15	6.18	6.20	6.18	6.20	+3.333%	8	60	+231.935%
2024-04-12	8.00	8.00	6.00	6.00	-4.000%	30	59	+243.000%
2024-04-10	5.77	6.25	5.77	6.25	0.000%	3	44	+229.280%
2024-04-09	7.00	7.00	6.25	6.25	+4.167%	2	43	+229.280%
2024-04-08	6.25	6.25	5.50	6.00	-3.226%	14	42	+243.000%
2024-04-05	5.50	6.20	5.50	6.20	+13.761%	34	32	+231.935%
2024-04-04	5.50	5.65	5.45	5.45	-1.089%	11	30	+277.615%
2024-04-03	5.51	5.51	5.51	5.51	+15.514%	1	22	+273.503%
2024-04-01	4.77	4.77	4.77	4.77	+21.684%	7	22	+331.447%
2024-03-20	3.50	3.92	3.50	3.92	+28.525%	6	18	+425.000%
2024-03-19	3.05	3.05	3.05	3.05	-15.278%	1	17	+574.754%
2024-03-18	3.60	3.60	3.60	3.60	+5.263%	1	17	+471.667%
2024-03-06	2.60	3.42	2.60	3.42	+30.038%	2	16	+501.754%
2024-03-04	2.63	2.63	2.63	2.63	+25.238%	10	17	+682.510%
2024-02-29	2.10	2.10	2.10	2.10	+10.526%	5	17	+880.000%
2024-02-26	1.90	1.90	1.90	1.90	+3.261%	1	12	+983.158%
2024-02-22	1.84	1.84	1.84	1.84	-12.381%	5	12	+1,018.478%
2024-02-21	1.84	2.10	1.84	2.10	+5.000%	2	12	+880.000%
2024-02-14	2.00	2.00	2.00	2.00	+5.263%	2	12	+929.000%
2024-02-13	2.58	2.58	1.90	1.90	0.000%	10	10	+983.158%

.dark-mode .mYt8vH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mYt8vH{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20250620C33GDX Jun 20 2025 33.00 Call (GDX250620C00033000)option OPRA

GDX20250620C33
GDX Jun 20 2025 33.00 Call (GDX250620C00033000)
option OPRA