Dark

GDX20250620C36
GDX Jun 20 2025 36.00 Call (GDX250620C00036000)
option OPRA

Expired

Jun 18, 2025

17.18-2.938%(-0.52)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	17.26	17.65	17.18	17.18	-2.938%	64	3,901	0.000%
2025-06-16	17.45	17.70	17.45	17.70	-4.582%	3	3,901	-2.938%
2025-06-13	18.40	18.55	18.40	18.55	+6.304%	174	3,903	-7.385%
2025-06-12	16.95	17.45	16.95	17.45	+11.146%	36	3,987	-1.547%
2025-06-11	15.70	15.70	15.70	15.70	+1.618%	3	4,008	+9.427%
2025-06-10	15.41	15.45	15.41	15.45	-5.215%	2	4,007	+11.197%
2025-06-09	16.30	16.30	16.30	16.30	+1.494%	5	4,008	+5.399%
2025-06-06	16.06	16.06	16.06	16.06	-7.966%	6	4,006	+6.974%
2025-06-04	17.45	17.45	17.45	17.45	-2.514%	3	4,006	-1.547%
2025-06-02	17.55	17.90	17.55	17.90	+24.652%	13	4,009	-4.022%
2025-05-28	14.06	14.36	14.06	14.36	+3.235%	78	4,016	+19.638%
2025-05-27	13.91	13.91	13.91	13.91	-5.759%	2	4,040	+23.508%
2025-05-23	14.76	14.76	14.76	14.76	+14.065%	2	4,043	+16.396%
2025-05-21	12.94	12.94	12.94	12.94	+20.484%	2	4,043	+32.767%
2025-05-15	9.90	10.74	9.90	10.74	+13.053%	87	4,045	+59.963%
2025-05-14	9.57	9.57	9.45	9.50	-11.215%	87	4,028	+80.842%
2025-05-13	10.75	10.75	10.70	10.70	-16.732%	18	3,980	+60.561%
2025-05-05	12.85	12.85	12.85	12.85	+10.585%	1	3,980	+33.696%
2025-05-01	11.65	11.65	11.62	11.62	-15.182%	8	3,980	+47.849%
2025-04-28	13.02	13.70	12.79	13.70	+6.202%	22	4,020	+25.401%
2025-04-25	12.94	13.25	12.62	12.90	-8.511%	234	4,020	+33.178%
2025-04-24	14.10	14.10	14.10	14.10	+6.737%	10	4,044	+21.844%
2025-04-23	12.67	13.21	12.67	13.21	-17.023%	6	4,044	+30.053%
2025-04-22	15.92	15.92	15.92	15.92	-0.500%	2	4,044	+7.915%
2025-04-21	16.00	16.00	16.00	16.00	+3.560%	1	4,044	+7.375%
2025-04-17	15.42	15.65	15.28	15.45	-5.215%	67	4,045	+11.197%
2025-04-16	16.50	16.60	15.85	16.30	+12.336%	44	4,045	+5.399%
2025-04-15	14.51	14.51	14.51	14.51	-0.956%	2	4,047	+18.401%
2025-04-14	13.40	14.65	13.26	14.65	+6.083%	57	4,048	+17.270%
2025-04-11	13.81	13.81	13.81	13.81	+14.606%	2	4,048	+24.403%
2025-04-10	10.29	12.20	10.29	12.05	+33.149%	51	4,049	+42.573%
2025-04-09	8.65	9.60	8.65	9.05	+20.667%	28	4,052	+89.834%
2025-04-08	8.15	8.15	7.50	7.50	+8.382%	40	4,040	+129.067%
2025-04-07	6.10	7.20	5.84	6.92	-18.875%	119	4,075	+148.266%
2025-04-04	8.53	8.53	8.53	8.53	-16.780%	28	4,153	+101.407%
2025-04-03	10.30	10.30	10.25	10.25	+0.294%	300	4,166	+67.610%
2025-04-01	10.35	10.35	10.10	10.22	-4.575%	42	4,337	+68.102%
2025-03-28	10.80	11.40	10.49	10.71	+10.984%	390	4,377	+60.411%
2025-03-25	9.65	9.65	9.65	9.65	+2.988%	3	4,567	+78.031%
2025-03-24	9.35	9.37	9.35	9.37	+3.194%	2	4,568	+83.351%
2025-03-21	8.85	9.08	8.80	9.08	-7.347%	62	4,569	+89.207%
2025-03-20	9.80	9.80	9.80	9.80	-0.508%	1	4,575	+75.306%
2025-03-19	9.40	9.85	9.40	9.85	+1.546%	62	4,575	+74.416%
2025-03-18	10.16	10.16	9.68	9.70	+3.743%	63	4,632	+77.113%
2025-03-17	9.00	9.42	9.00	9.35	+11.310%	32	4,638	+83.743%
2025-03-14	8.40	8.40	8.40	8.40	-0.474%	2	4,640	+104.524%
2025-03-13	7.20	8.44	7.20	8.44	+16.414%	45	4,665	+103.555%
2025-03-12	6.70	7.25	6.70	7.25	+2.113%	72	4,665	+136.966%
2025-03-11	6.60	7.10	6.60	7.10	+20.339%	118	4,682	+141.972%
2025-03-10	5.90	5.90	5.90	5.90	-15.714%	3	4,581	+191.186%
2025-03-06	7.00	7.00	7.00	7.00	+3.550%	1	4,577	+145.429%
2025-03-05	6.60	6.76	6.55	6.76	+19.435%	25	4,577	+154.142%
2025-03-04	5.29	5.66	5.29	5.66	+1.982%	5	4,601	+203.534%
2025-03-03	6.02	6.02	5.48	5.55	+11.000%	8	4,603	+209.550%
2025-02-28	4.70	5.02	4.52	5.00	-7.919%	26	4,604	+243.600%
2025-02-27	5.42	5.43	5.42	5.43	-11.419%	13	4,603	+216.390%
2025-02-26	5.80	6.13	5.80	6.13	+6.609%	2	4,592	+180.261%
2025-02-25	5.35	5.75	5.30	5.75	-10.156%	9	4,594	+198.783%
2025-02-21	6.84	6.84	6.40	6.40	-16.883%	6	4,592	+168.438%
2025-02-20	7.34	7.70	7.34	7.70	+12.409%	32	4,592	+123.117%
2025-02-19	6.65	6.85	6.65	6.85	-0.725%	16	4,623	+150.803%
2025-02-18	6.90	6.90	6.90	6.90	+5.344%	5	4,623	+148.986%
2025-02-14	7.14	7.14	6.55	6.55	-16.026%	28	4,609	+162.290%
2025-02-13	7.30	7.80	7.30	7.80	+4.698%	18	4,609	+120.256%
2025-02-12	7.45	7.45	7.45	7.45	+0.949%	2	4,610	+130.604%
2025-02-10	7.02	7.55	7.02	7.38	+11.818%	26	4,615	+132.791%
2025-02-07	6.55	6.60	6.55	6.60	-0.752%	12	4,606	+160.303%
2025-02-06	6.50	6.65	6.50	6.65	-2.920%	5	4,603	+158.346%
2025-02-05	6.45	7.03	6.45	6.85	+16.102%	23	4,606	+150.803%
2025-02-04	5.80	5.90	5.71	5.90	+4.425%	14	4,614	+191.186%
2025-02-03	5.60	5.75	5.38	5.65	+14.141%	302	4,614	+204.071%
2025-01-31	5.32	5.47	4.95	4.95	-8.672%	46	4,569	+247.071%
2025-01-30	4.71	5.64	4.71	5.42	+29.048%	301	4,561	+216.974%
2025-01-29	4.30	4.35	4.18	4.20	-0.474%	27	4,565	+309.048%
2025-01-28	4.10	4.22	3.90	4.22	+11.053%	32	4,571	+307.109%
2025-01-27	3.80	3.95	3.80	3.80	-11.628%	10	4,551	+352.105%
2025-01-24	4.45	4.45	4.30	4.30	+13.757%	8	4,551	+299.535%
2025-01-23	4.00	4.00	3.78	3.78	-10.000%	9	4,553	+354.497%
2025-01-22	4.35	4.35	4.20	4.20	-3.448%	11	4,545	+309.048%
2025-01-21	3.97	4.45	3.91	4.35	+16.000%	58	4,552	+294.943%
2025-01-17	3.45	3.85	3.45	3.75	0.000%	1,130	4,461	+358.133%
2025-01-16	4.00	4.00	3.75	3.75	0.000%	15	4,461	+358.133%
2025-01-15	3.84	3.84	3.60	3.75	+7.143%	24	4,459	+358.133%
2025-01-14	3.18	3.50	3.18	3.50	+14.754%	29	4,451	+390.857%
2025-01-13	3.04	3.05	2.94	3.05	-13.842%	34	4,439	+463.279%
2025-01-10	3.75	3.91	3.45	3.54	+8.589%	158	4,417	+385.311%
2025-01-08	3.10	3.40	3.10	3.26	+15.194%	309	4,176	+426.994%
2025-01-07	3.10	3.15	2.83	2.83	+3.663%	65	4,176	+507.067%
2025-01-06	2.75	2.81	2.73	2.73	-8.081%	458	4,111	+529.304%
2025-01-03	3.10	3.10	2.94	2.97	-8.615%	1,006	4,042	+478.451%
2025-01-02	2.94	3.25	2.83	3.25	+34.855%	683	3,555	+428.615%
2024-12-31	2.39	2.41	2.37	2.41	-3.213%	536	2,564	+612.863%
2024-12-30	2.28	2.49	2.25	2.49	-4.231%	68	2,564	+589.960%
2024-12-27	2.60	2.64	2.56	2.60	-8.127%	1,018	2,499	+560.769%
2024-12-26	2.76	2.92	2.76	2.83	+2.536%	36	2,001	+507.067%
2024-12-24	2.69	2.76	2.68	2.76	-0.719%	340	1,675	+522.464%
2024-12-23	2.74	2.84	2.70	2.78	+1.091%	115	1,675	+517.986%
2024-12-20	2.80	2.94	2.75	2.75	+7.843%	569	1,565	+524.727%
2024-12-19	2.55	2.58	2.50	2.55	-11.458%	412	1,183	+573.725%
2024-12-18	3.40	3.40	2.55	2.88	-16.522%	45	996	+496.528%
2024-12-17	3.50	3.50	3.40	3.45	-6.757%	23	982	+397.971%
2024-12-16	3.66	3.77	3.66	3.70	-2.632%	16	961	+364.324%
2024-12-13	3.80	3.89	3.65	3.80	-14.798%	44	948	+352.105%
2024-12-12	4.81	4.81	4.46	4.46	-15.849%	21	937	+285.202%
2024-12-11	5.30	5.30	5.30	5.30	+16.484%	7	937	+224.151%
2024-12-10	4.60	4.60	4.55	4.55	-9.901%	8	937	+277.582%
2024-12-09	5.00	5.05	5.00	5.05	+29.487%	2	942	+240.198%
2024-12-06	3.95	3.95	3.90	3.90	-10.550%	12	942	+340.513%
2024-12-05	4.36	4.36	4.36	4.36	-0.909%	2	939	+294.037%
2024-12-04	4.60	4.60	4.40	4.40	-8.333%	6	941	+290.455%
2024-12-03	4.40	4.80	4.30	4.80	+21.519%	20	941	+257.917%
2024-12-02	4.09	4.09	3.85	3.95	-8.140%	172	932	+334.937%
2024-11-26	4.30	4.30	4.30	4.30	+4.878%	4	904	+299.535%
2024-11-25	4.12	4.25	4.10	4.10	-20.849%	50	908	+319.024%
2024-11-22	5.18	5.18	5.18	5.18	+4.646%	4	902	+231.660%
2024-11-21	4.95	4.95	4.95	4.95	+5.996%	1	901	+247.071%
2024-11-20	4.70	4.70	4.60	4.67	-2.708%	101	901	+267.880%
2024-11-19	4.65	4.80	4.50	4.80	+12.941%	29	901	+257.917%
2024-11-18	4.10	4.47	4.10	4.25	+21.429%	14	899	+304.235%
2024-11-15	3.70	3.90	3.47	3.50	-1.408%	800	895	+390.857%
2024-11-14	3.35	3.76	3.35	3.55	-2.740%	54	567	+383.944%
2024-11-13	3.64	3.65	3.64	3.65	-2.667%	10	539	+370.685%
2024-11-12	4.00	4.00	3.74	3.75	-10.714%	11	530	+358.133%
2024-11-11	4.70	4.70	4.05	4.20	-38.507%	75	522	+309.048%
2024-11-01	6.85	6.85	6.83	6.83	+4.275%	8	459	+151.537%
2024-10-31	7.00	7.00	6.55	6.55	-15.484%	5	455	+162.290%
2024-10-30	7.48	7.75	7.48	7.75	-8.716%	15	451	+121.677%
2024-10-24	8.49	8.49	8.49	8.49	-8.216%	10	451	+102.356%
2024-10-23	9.25	9.25	9.25	9.25	-6.566%	10	451	+85.730%
2024-10-22	9.65	9.90	9.65	9.90	+5.544%	20	451	+73.535%
2024-10-21	9.38	9.38	9.38	9.38	+134.500%	1	451	+83.156%
2024-10-09	5.77	5.77	4.00	4.00	-34.426%	2	451	+329.500%
2024-10-08	6.10	6.10	6.10	6.10	-0.974%	10	452	+181.639%
2024-10-07	6.16	6.16	6.16	6.16	-7.784%	7	452	+178.896%
2024-10-04	6.68	6.68	6.68	6.68	-0.299%	8	452	+157.186%
2024-10-03	6.70	6.70	6.70	6.70	-5.367%	1	456	+156.418%
2024-10-02	7.08	7.08	7.08	7.08	-15.210%	1	456	+142.655%
2024-09-26	8.35	8.40	8.35	8.35	+6.777%	6	456	+105.749%
2024-09-25	7.82	7.82	7.82	7.82	+0.903%	10	455	+119.693%
2024-09-24	7.75	7.75	7.75	7.75	+0.649%	3	455	+121.677%
2024-09-23	7.70	7.70	7.70	7.70	+6.207%	3	455	+123.117%
2024-09-20	7.10	7.25	7.10	7.25	+9.023%	56	455	+136.966%
2024-09-18	6.68	6.68	6.65	6.65	-1.481%	2	455	+158.346%
2024-09-17	6.80	6.80	6.75	6.75	-4.526%	15	455	+154.519%
2024-09-13	7.07	7.07	7.07	7.07	+12.759%	2	460	+142.999%
2024-09-12	6.27	6.27	6.27	6.27	+30.625%	2	460	+174.003%
2024-09-11	4.80	4.80	4.80	4.80	+2.128%	10	460	+257.917%
2024-09-10	4.70	4.70	4.70	4.70	-1.053%	13	460	+265.532%
2024-09-09	4.75	4.75	4.75	4.75	+3.261%	7	455	+261.684%
2024-09-06	4.66	4.66	4.50	4.60	-8.000%	44	448	+273.478%
2024-09-04	5.00	5.00	4.98	5.00	-25.926%	10	448	+243.600%
2024-08-26	6.66	6.75	6.66	6.75	+4.489%	16	438	+154.519%
2024-08-23	6.60	6.74	6.46	6.46	+0.467%	14	438	+165.944%
2024-08-20	7.00	7.00	6.43	6.43	-2.280%	13	440	+167.185%
2024-08-19	6.60	6.60	6.58	6.58	+11.525%	4	435	+161.094%
2024-08-16	5.90	5.90	5.90	5.90	+9.259%	104	433	+191.186%
2024-08-13	5.50	5.50	5.40	5.40	+4.651%	17	433	+218.148%
2024-08-12	5.13	5.16	5.13	5.16	+11.447%	13	433	+232.946%
2024-08-06	4.63	4.63	4.63	4.63	+3.579%	3	434	+271.058%
2024-08-05	4.46	4.47	4.46	4.47	-12.353%	18	434	+284.340%
2024-08-02	4.86	5.10	4.86	5.10	-3.955%	40	434	+236.863%
2024-08-01	6.00	6.00	5.27	5.31	-6.842%	6	424	+223.540%
2024-07-31	5.70	5.70	5.70	5.70	+5.948%	1	426	+201.404%
2024-07-30	5.50	5.50	5.30	5.38	+7.600%	16	426	+219.331%
2024-07-29	4.90	5.00	4.90	5.00	0.000%	2	426	+243.600%
2024-07-25	5.00	5.00	5.00	5.00	-12.892%	1	426	+243.600%
2024-07-24	6.50	6.50	5.74	5.74	-0.520%	4	426	+199.303%
2024-07-23	5.77	5.77	5.77	5.77	+1.228%	1	426	+197.747%
2024-07-22	5.70	5.70	5.70	5.70	-12.308%	2	426	+201.404%
2024-07-18	6.50	6.50	6.50	6.50	-4.412%	1	426	+164.308%
2024-07-17	6.80	6.80	6.80	6.80	+2.256%	1	426	+152.647%
2024-07-16	6.53	6.65	6.53	6.65	+6.061%	2	426	+158.346%
2024-07-15	6.25	6.40	6.00	6.27	-1.570%	32	426	+174.003%
2024-07-12	6.47	6.47	6.30	6.37	+2.742%	52	426	+169.702%
2024-07-11	6.19	6.20	6.08	6.20	+12.727%	19	434	+177.097%
2024-07-10	5.35	5.50	5.35	5.50	+10.000%	3	434	+212.364%
2024-07-09	5.15	5.15	4.90	5.00	0.000%	12	434	+243.600%
2024-07-08	4.95	5.20	4.95	5.00	-5.303%	15	426	+243.600%
2024-07-05	5.28	5.28	5.28	5.28	+18.652%	8	424	+225.379%
2024-07-03	4.24	4.45	4.24	4.45	+21.918%	4	424	+286.067%
2024-07-02	3.80	3.80	3.65	3.65	-11.192%	10	424	+370.685%
2024-06-27	4.11	4.11	4.11	4.11	-3.294%	5	414	+318.005%
2024-06-24	4.25	4.25	4.25	4.25	+4.938%	52	416	+304.235%
2024-06-21	4.20	4.20	4.00	4.05	-4.930%	444	364	+324.198%
2024-06-20	4.26	4.26	4.26	4.26	+15.135%	4	208	+303.286%
2024-06-13	3.70	3.70	3.70	3.70	-15.718%	50	204	+364.324%
2024-06-12	4.35	4.39	4.35	4.39	+2.093%	2	154	+291.344%
2024-06-10	4.30	4.30	4.30	4.30	+7.500%	1	156	+299.535%
2024-06-07	4.20	4.20	4.00	4.00	-19.192%	14	156	+329.500%
2024-06-03	5.10	5.10	4.95	4.95	+4.211%	28	156	+247.071%
2024-05-31	4.87	4.87	4.75	4.75	-4.040%	4	135	+261.684%
2024-05-29	4.95	4.95	4.95	4.95	-11.607%	1	135	+247.071%
2024-05-28	5.60	5.60	5.60	5.60	+13.131%	5	135	+206.786%
2024-05-24	4.95	4.95	4.95	4.95	+1.852%	4	140	+247.071%
2024-05-23	4.86	4.86	4.86	4.86	-8.818%	1	139	+253.498%
2024-05-22	5.61	6.65	5.15	5.33	-10.118%	80	139	+222.326%
2024-05-21	6.50	6.50	5.93	5.93	-1.658%	31	100	+189.713%
2024-05-17	6.35	6.35	5.83	6.03	+12.921%	38	79	+184.909%
2024-05-16	5.34	5.34	5.34	5.34	-1.111%	5	64	+221.723%
2024-05-15	5.45	5.58	5.40	5.40	+7.570%	42	64	+218.148%
2024-05-14	5.02	5.02	5.02	5.02	+3.292%	1	92	+242.231%
2024-05-13	4.80	4.86	4.80	4.86	-6.178%	2	92	+253.498%
2024-05-10	5.20	5.20	5.18	5.18	+26.341%	12	91	+231.660%
2024-05-03	4.10	4.10	4.10	4.10	-3.073%	2	85	+319.024%
2024-05-02	4.23	4.23	4.23	4.23	-9.032%	2	86	+306.147%
2024-05-01	4.70	4.70	4.65	4.65	-8.824%	3	87	+269.462%
2024-04-26	5.10	5.10	5.10	5.10	+12.088%	4	84	+236.863%
2024-04-15	4.55	4.55	4.55	4.55	-3.191%	2	82	+277.582%
2024-04-12	6.00	6.00	4.70	4.70	-5.051%	16	80	+265.532%
2024-04-11	4.95	4.95	4.95	4.95	+3.556%	1	73	+247.071%
2024-04-08	4.78	4.78	4.78	4.78	+32.778%	1	74	+259.414%
2024-04-02	3.60	3.60	3.60	3.60	+60.000%	1	73	+377.222%
2024-03-07	2.40	2.40	2.25	2.25	+32.353%	2	72	+663.556%
2024-03-01	1.60	1.70	1.60	1.70	+13.333%	80	72	+910.588%
2024-02-29	1.50	1.50	1.50	1.50	+11.111%	10	32	+1,045.333%
2024-02-26	1.40	1.40	1.35	1.35	-6.897%	20	22	+1,172.593%
2024-02-14	1.45	1.45	1.45	1.45	0.000%	2	2	+1,084.828%

.dark-mode .VxlxRc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VxlxRc{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20250620C36GDX Jun 20 2025 36.00 Call (GDX250620C00036000)option OPRA

GDX20250620C36
GDX Jun 20 2025 36.00 Call (GDX250620C00036000)
option OPRA