Dark

GDX20250620C43
GDX Jun 20 2025 43.00 Call (GDX250620C00043000)
option OPRA

Expired

Jun 18, 2025

10.60+0.856%(+0.09)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	10.45	10.60	10.35	10.60	+0.856%	25	45,400	0.000%
2025-06-17	10.26	10.62	10.26	10.51	-1.036%	9	45,400	+0.856%
2025-06-16	11.10	11.10	10.57	10.62	-7.249%	77	45,400	-0.188%
2025-06-13	11.55	11.55	11.45	11.45	+10.950%	24	45,402	-7.424%
2025-06-12	10.23	10.32	10.23	10.32	+16.610%	21	45,414	+2.713%
2025-06-11	8.85	8.85	8.85	8.85	+3.267%	25	45,414	+19.774%
2025-06-10	8.60	8.60	8.52	8.57	-8.146%	3	45,414	+23.687%
2025-06-09	9.33	9.35	9.30	9.33	+4.246%	10	45,416	+13.612%
2025-06-06	9.73	9.73	8.90	8.95	-11.823%	52	45,419	+18.436%
2025-06-05	10.87	11.01	10.15	10.15	-2.310%	320	45,420	+4.433%
2025-06-04	10.39	10.39	10.39	10.39	+3.383%	1	45,433	+2.021%
2025-06-03	10.05	10.05	10.05	10.05	-7.798%	3	45,433	+5.473%
2025-06-02	8.89	10.90	8.89	10.90	+49.725%	121	45,433	-2.752%
2025-05-30	7.29	7.36	7.16	7.28	-5.699%	32	45,491	+45.604%
2025-05-29	7.61	7.72	7.61	7.72	+2.252%	20	45,491	+37.306%
2025-05-28	7.21	7.56	7.21	7.55	+6.338%	86	45,506	+40.397%
2025-05-27	7.31	7.42	7.02	7.10	-10.579%	155	45,535	+49.296%
2025-05-23	7.30	8.01	7.24	7.94	+15.743%	252	45,606	+33.501%
2025-05-22	6.15	6.86	6.15	6.86	+0.146%	31	45,606	+54.519%
2025-05-21	6.70	6.95	6.70	6.85	+15.126%	99	45,628	+54.745%
2025-05-20	5.50	6.00	5.50	5.95	+25.263%	84	45,673	+78.151%
2025-05-19	4.75	4.75	4.75	4.75	+21.173%	5	45,689	+123.158%
2025-05-16	3.45	4.05	3.45	3.92	-8.837%	168	45,689	+170.408%
2025-05-15	3.97	4.30	3.70	4.30	+22.857%	22	45,716	+146.512%
2025-05-14	3.35	3.57	3.35	3.50	-20.455%	104	45,706	+202.857%
2025-05-13	4.16	4.52	4.16	4.40	-4.348%	193	45,712	+140.909%
2025-05-12	5.45	5.45	4.45	4.60	-41.919%	283	45,716	+130.435%
2025-05-09	7.28	7.94	6.95	7.92	+15.789%	192	45,572	+33.838%
2025-05-08	7.65	7.65	6.84	6.84	-11.742%	2	45,623	+54.971%
2025-05-07	7.25	7.85	7.10	7.75	-4.321%	36	45,623	+36.774%
2025-05-06	7.30	8.10	7.30	8.10	+23.664%	112	45,601	+30.864%
2025-05-05	6.17	6.55	6.05	6.55	+28.431%	34	45,606	+61.832%
2025-05-02	5.45	5.50	5.00	5.10	-3.774%	100	45,620	+107.843%
2025-05-01	5.47	5.47	5.25	5.30	-18.960%	16	45,617	+100.000%
2025-04-30	6.54	6.54	6.54	6.54	0.000%	8	45,624	+62.080%
2025-04-29	6.58	6.58	6.54	6.54	-11.622%	13	45,620	+62.080%
2025-04-28	6.59	7.40	6.43	7.40	+11.278%	98	45,617	+43.243%
2025-04-25	6.56	6.71	6.50	6.65	-12.958%	308	45,668	+59.398%
2025-04-24	7.00	7.64	7.00	7.64	+9.928%	20	45,697	+38.743%
2025-04-23	6.32	6.95	6.32	6.95	-16.667%	27	45,696	+52.518%
2025-04-22	9.50	9.72	8.34	8.34	-12.944%	177	45,713	+27.098%
2025-04-21	10.47	10.47	9.50	9.58	+5.740%	19	45,768	+10.647%
2025-04-17	8.32	9.21	8.32	9.06	-8.485%	230	45,774	+16.998%
2025-04-16	10.10	10.55	9.70	9.90	+17.160%	725	45,774	+7.071%
2025-04-15	8.45	8.58	8.22	8.45	+1.198%	1,020	45,747	+25.444%
2025-04-14	7.40	8.40	7.40	8.35	-1.183%	419	45,698	+26.946%
2025-04-11	7.65	8.60	7.40	8.45	+39.669%	554	45,517	+25.444%
2025-04-10	5.00	6.63	5.00	6.05	+40.698%	446	45,673	+75.207%
2025-04-09	3.70	4.40	3.45	4.30	+61.049%	106	45,581	+146.512%
2025-04-08	3.26	3.31	2.57	2.67	+10.331%	51	45,557	+297.004%
2025-04-07	2.10	3.45	2.00	2.42	-1.224%	472	45,533	+338.017%
2025-04-04	3.75	3.75	2.45	2.45	-45.556%	19,422	42,596	+332.653%
2025-04-03	4.20	5.05	4.00	4.50	-1.099%	50	42,771	+135.556%
2025-04-02	4.20	4.58	4.20	4.55	0.000%	5	42,778	+132.967%
2025-04-01	4.80	4.80	4.41	4.55	-5.208%	64	42,781	+132.967%
2025-03-31	4.54	4.80	4.12	4.80	+4.348%	70	42,781	+120.833%
2025-03-28	5.10	5.31	4.40	4.60	+1.099%	2,362	42,791	+130.435%
2025-03-27	4.08	4.65	4.03	4.55	+19.110%	165	43,611	+132.967%
2025-03-26	4.32	4.32	3.78	3.82	-9.048%	112	43,600	+177.487%
2025-03-25	4.13	4.53	3.75	4.20	+17.978%	574	43,699	+152.381%
2025-03-24	3.80	3.85	3.55	3.56	-3.784%	207	43,784	+197.753%
2025-03-21	4.30	4.30	3.60	3.70	-14.747%	550	43,743	+186.486%
2025-03-20	4.19	4.45	4.18	4.34	-1.364%	79	43,950	+144.240%
2025-03-19	4.21	4.45	4.00	4.40	+3.529%	452	44,008	+140.909%
2025-03-18	4.65	4.72	4.24	4.25	+3.659%	511	44,326	+149.412%
2025-03-17	3.87	4.10	3.77	4.10	+14.525%	526	44,655	+158.537%
2025-03-14	3.65	3.75	3.45	3.58	+4.678%	2,254	44,708	+196.089%
2025-03-13	3.10	3.60	3.05	3.42	+25.275%	510	44,678	+209.942%
2025-03-12	2.36	2.78	2.36	2.73	+0.738%	31,287	44,678	+288.278%
2025-03-11	2.46	2.73	2.39	2.71	+31.553%	109	48,198	+291.144%
2025-03-10	2.45	2.45	1.90	2.06	-17.928%	361	48,217	+414.563%
2025-03-07	2.65	2.80	2.15	2.51	+8.658%	4,844	48,248	+322.311%
2025-03-06	2.50	2.65	2.25	2.31	-10.465%	364	46,820	+358.874%
2025-03-05	2.20	2.58	2.20	2.58	+22.275%	346	46,985	+310.853%
2025-03-04	1.73	2.11	1.68	2.11	+29.448%	910	46,872	+402.370%
2025-03-03	1.77	2.08	1.63	1.63	-2.395%	559	46,796	+550.307%
2025-02-28	1.34	1.67	1.33	1.67	+2.454%	50	46,596	+534.731%
2025-02-27	1.83	1.83	1.63	1.63	-24.885%	1,212	46,592	+550.307%
2025-02-26	1.95	2.23	1.95	2.17	+10.714%	537	46,351	+388.479%
2025-02-25	2.07	2.07	1.68	1.96	-13.656%	881	45,974	+440.816%
2025-02-24	2.20	2.30	2.00	2.27	+0.889%	728	46,281	+366.960%
2025-02-21	2.83	2.83	2.25	2.25	-23.208%	1,242	46,268	+371.111%
2025-02-20	3.05	3.11	2.89	2.93	+8.118%	220	45,964	+261.775%
2025-02-19	2.58	2.71	2.52	2.71	-1.095%	45	46,028	+291.144%
2025-02-18	2.65	2.78	2.50	2.74	+10.931%	821	46,029	+286.861%
2025-02-14	3.05	3.05	2.45	2.47	-24.695%	242	45,427	+329.150%
2025-02-13	3.19	3.30	3.05	3.28	+5.806%	73	45,427	+223.171%
2025-02-12	2.91	3.26	2.91	3.10	+8.772%	25	45,419	+241.935%
2025-02-11	2.75	2.99	2.75	2.85	-10.377%	468	45,403	+271.930%
2025-02-10	3.04	3.20	3.01	3.18	+25.692%	108	45,471	+233.333%
2025-02-07	2.74	2.95	2.53	2.53	-6.985%	454	45,446	+318.972%
2025-02-06	2.56	2.72	2.56	2.72	+1.493%	2,719	45,599	+289.706%
2025-02-05	2.39	2.91	2.39	2.68	+16.522%	1,064	44,063	+295.522%
2025-02-04	2.25	2.30	2.13	2.30	+10.577%	2,609	44,592	+360.870%
2025-02-03	2.05	2.20	1.95	2.08	+17.514%	20	44,593	+409.615%
2025-01-31	2.00	2.08	1.75	1.77	-8.763%	40	44,590	+498.870%
2025-01-30	1.65	2.06	1.65	1.94	+37.589%	324	44,590	+446.392%
2025-01-29	1.41	1.41	1.41	1.41	+3.676%	4	44,664	+651.773%
2025-01-28	1.28	1.37	1.26	1.36	+4.615%	389	44,664	+679.412%
2025-01-27	1.26	1.30	1.16	1.30	-10.959%	19	44,644	+715.385%
2025-01-24	1.55	1.55	1.44	1.46	+4.286%	706	44,632	+626.027%
2025-01-23	1.29	1.40	1.29	1.40	-2.778%	1,541	44,857	+657.143%
2025-01-22	1.39	1.54	1.39	1.44	-2.703%	126	43,623	+636.111%
2025-01-21	1.39	1.55	1.39	1.48	+13.846%	264	43,648	+616.216%
2025-01-17	1.33	1.33	1.30	1.30	-2.256%	140	43,803	+715.385%
2025-01-16	1.33	1.33	1.33	1.33	+1.527%	2	43,803	+696.992%
2025-01-15	1.31	1.31	1.29	1.31	+33.673%	251	43,805	+709.160%
2025-01-13	1.02	1.02	0.98	0.98	-19.672%	360	43,730	+981.633%
2025-01-10	1.26	1.34	1.21	1.22	+7.018%	124	43,894	+768.852%
2025-01-08	1.05	1.15	1.05	1.14	+17.526%	21	43,872	+829.825%
2025-01-07	1.14	1.14	0.97	0.97	-1.020%	110	43,872	+992.784%
2025-01-03	0.99	0.99	0.98	0.98	-2.000%	52	43,794	+981.633%
2025-01-02	0.92	1.02	0.92	1.00	+29.870%	124	43,794	+960.000%
2024-12-31	0.79	0.79	0.75	0.77	-6.098%	1,036	43,691	+1,276.623%
2024-12-30	0.77	0.82	0.71	0.82	-10.870%	98	43,691	+1,192.683%
2024-12-26	0.94	0.95	0.92	0.92	-1.075%	66	43,682	+1,052.174%
2024-12-24	0.93	0.93	0.93	0.93	-6.061%	1	43,695	+1,039.785%
2024-12-23	0.99	0.99	0.99	0.99	-1.000%	1	43,695	+970.707%
2024-12-20	1.08	1.08	1.00	1.00	+17.647%	25	43,695	+960.000%
2024-12-19	1.00	1.00	0.85	0.85	-5.556%	1,558	43,710	+1,147.059%
2024-12-18	1.23	1.26	0.90	0.90	-31.298%	225	43,920	+1,077.778%
2024-12-17	1.26	1.36	1.25	1.31	-9.655%	467	43,910	+709.160%
2024-12-16	1.42	1.45	1.40	1.45	-2.027%	10,018	43,704	+631.034%
2024-12-13	1.51	1.55	1.40	1.48	-17.778%	20,020	39,802	+616.216%
2024-12-12	1.86	1.86	1.80	1.80	-16.667%	412	30,295	+488.889%
2024-12-11	1.94	2.16	1.94	2.16	+16.757%	10,007	30,087	+390.741%
2024-12-10	1.79	1.85	1.79	1.85	-7.035%	101	30,430	+472.973%
2024-12-09	1.82	2.15	1.82	1.99	+32.667%	1,023	30,530	+432.663%
2024-12-06	1.50	1.50	1.50	1.50	-4.459%	4	30,170	+606.667%
2024-12-05	1.57	1.57	1.57	1.57	-11.798%	2	30,170	+575.159%
2024-12-04	1.78	1.80	1.78	1.78	+21.088%	1,102	30,170	+495.506%
2024-12-02	1.72	1.72	1.46	1.47	-25.381%	216	30,168	+621.088%
2024-11-29	1.97	1.97	1.97	1.97	+10.674%	20	29,990	+438.071%
2024-11-27	1.81	1.88	1.69	1.78	+4.094%	44	29,994	+495.506%
2024-11-26	1.71	1.71	1.71	1.71	+1.786%	100	29,994	+519.883%
2024-11-25	1.90	1.90	1.65	1.68	-22.222%	62	29,994	+530.952%
2024-11-22	2.17	2.27	2.14	2.16	+4.348%	54	30,035	+390.741%
2024-11-21	1.99	2.07	1.92	2.07	+2.985%	20	30,034	+412.077%
2024-11-20	2.00	2.01	1.99	2.01	-1.951%	69	30,044	+427.363%
2024-11-19	1.92	2.05	1.92	2.05	+12.022%	32	30,044	+417.073%
2024-11-18	1.88	1.88	1.83	1.83	+36.567%	30	30,047	+479.235%
2024-11-15	1.48	1.48	1.34	1.34	-10.067%	20,060	30,027	+691.045%
2024-11-14	1.53	1.53	1.39	1.49	+6.429%	10,186	20,006	+611.409%
2024-11-13	1.66	1.66	1.40	1.40	-12.500%	12	9,933	+657.143%
2024-11-12	1.60	1.60	1.45	1.60	-12.568%	40	9,921	+562.500%
2024-11-11	1.82	1.83	1.69	1.83	-25.306%	409	9,884	+479.235%
2024-11-08	2.48	2.48	2.45	2.45	-13.121%	22	9,893	+332.653%
2024-11-07	2.60	2.82	2.60	2.82	+14.170%	65	9,892	+275.887%
2024-11-06	2.35	2.65	2.35	2.47	-24.000%	226	9,845	+329.150%
2024-11-05	3.20	3.25	3.18	3.25	+1.562%	137	9,621	+226.154%
2024-11-04	3.15	3.20	3.15	3.20	0.000%	55	9,576	+231.250%
2024-11-01	3.44	3.44	3.20	3.20	-0.621%	14	9,526	+231.250%
2024-10-31	3.45	3.48	3.22	3.22	-17.436%	70	9,523	+229.193%
2024-10-30	3.70	3.95	3.70	3.90	0.000%	74	9,460	+171.795%
2024-10-28	3.96	3.98	3.90	3.90	-2.985%	3,326	9,489	+171.795%
2024-10-25	4.21	4.21	4.00	4.02	-3.133%	112	11,263	+163.682%
2024-10-24	5.10	5.10	4.00	4.15	-17.822%	77	11,228	+155.422%
2024-10-23	5.50	5.50	4.99	5.05	-6.998%	284	11,169	+109.901%
2024-10-22	5.20	5.59	5.20	5.43	+5.437%	224	10,891	+95.212%
2024-10-21	5.30	5.40	5.08	5.15	+3.206%	338	10,691	+105.825%
2024-10-18	4.48	5.06	4.48	4.99	+26.329%	1,184	10,360	+112.425%
2024-10-17	3.90	4.09	3.90	3.95	+7.337%	126	10,215	+168.354%
2024-10-16	4.05	4.05	3.68	3.68	+6.667%	10	10,215	+188.043%
2024-10-14	3.45	3.45	3.45	3.45	+1.173%	2	10,208	+207.246%
2024-10-11	3.45	3.45	3.41	3.41	+28.195%	4	10,206	+210.850%
2024-10-09	2.79	2.79	2.66	2.66	-6.993%	16	10,206	+298.496%
2024-10-08	2.86	2.86	2.86	2.86	-3.704%	1	10,190	+270.629%
2024-10-07	2.97	2.97	2.97	2.97	-9.726%	1	10,189	+256.902%
2024-10-03	3.25	3.30	3.22	3.29	-9.863%	5	10,188	+222.188%
2024-10-02	3.65	3.65	3.65	3.65	+2.528%	2	10,183	+190.411%
2024-10-01	3.56	3.56	3.56	3.56	+7.879%	4	10,181	+197.753%
2024-09-30	3.49	3.49	3.20	3.30	-13.158%	10,533	9,934	+221.212%
2024-09-27	3.80	3.80	3.80	3.80	-12.844%	8	10,653	+178.947%
2024-09-26	4.40	4.51	4.35	4.36	+4.306%	4,022	10,649	+143.119%
2024-09-25	4.18	4.18	4.18	4.18	+1.951%	1	10,750	+153.589%
2024-09-24	3.72	4.10	3.72	4.10	+10.215%	17	10,751	+158.537%
2024-09-23	3.95	4.00	3.72	3.72	-1.326%	4	10,742	+184.946%
2024-09-20	3.70	3.77	3.70	3.77	+9.913%	4	10,742	+181.167%
2024-09-19	3.43	3.43	3.43	3.43	+0.882%	3	10,742	+209.038%
2024-09-18	3.40	3.40	3.40	3.40	-1.449%	15	10,739	+211.765%
2024-09-16	3.45	3.45	3.45	3.45	-5.995%	15	10,739	+207.246%
2024-09-13	3.70	3.70	3.67	3.67	+63.839%	378	10,724	+188.828%
2024-09-10	2.24	2.24	2.24	2.24	+2.752%	1	10,621	+373.214%
2024-09-09	2.18	2.18	2.18	2.18	-20.147%	1	10,621	+386.239%
2024-09-05	2.73	2.73	2.73	2.73	+13.750%	6	10,621	+288.278%
2024-09-04	2.56	2.56	2.39	2.40	-4.000%	3	10,627	+341.667%
2024-09-03	2.50	2.50	2.50	2.50	-15.254%	1	10,625	+324.000%
2024-08-30	2.95	2.95	2.95	2.95	-7.813%	22	10,613	+259.322%
2024-08-29	3.10	3.20	3.10	3.20	+13.879%	3	10,613	+231.250%
2024-08-28	2.81	2.81	2.81	2.81	-10.794%	2	10,610	+277.224%
2024-08-27	3.05	3.15	3.05	3.15	-8.163%	4	10,608	+236.508%
2024-08-23	3.43	3.43	3.43	3.43	+6.192%	50	10,609	+209.038%
2024-08-22	3.23	3.23	3.23	3.23	-5.000%	1	10,584	+228.173%
2024-08-20	3.40	3.40	3.40	3.40	+14.478%	1	10,583	+211.765%
2024-08-16	2.72	2.97	2.72	2.97	+13.359%	6	10,583	+256.902%
2024-08-14	2.62	2.62	2.62	2.62	-5.072%	15	10,584	+304.580%
2024-08-13	2.77	2.77	2.76	2.76	+7.393%	2	10,575	+284.058%
2024-08-12	2.50	2.57	2.50	2.57	+33.161%	32	10,575	+312.451%
2024-08-05	2.11	2.11	1.93	1.93	-31.071%	151	10,575	+449.223%
2024-08-02	2.80	2.80	2.80	2.80	0.000%	2	10,652	+278.571%
2024-08-01	2.99	2.99	2.80	2.80	-5.085%	2	10,651	+278.571%
2024-07-24	3.08	3.09	2.95	2.95	-3.279%	4	10,650	+259.322%
2024-07-23	3.05	3.05	3.05	3.05	-22.785%	2	10,646	+247.541%
2024-07-16	3.80	3.95	3.75	3.95	+21.538%	504	10,646	+168.354%
2024-07-11	3.19	3.25	3.16	3.25	+32.653%	26	10,278	+226.154%
2024-07-08	2.45	2.45	2.45	2.45	-3.922%	1	10,303	+332.653%
2024-07-05	2.55	2.55	2.55	2.55	+30.769%	30	10,302	+315.686%
2024-07-03	0.93	1.95	0.93	1.95	-2.500%	2	10,318	+443.590%
2024-06-27	2.00	2.00	2.00	2.00	+4.167%	1	10,318	+430.000%
2024-06-14	1.93	1.93	1.92	1.92	+3.784%	42	10,318	+452.083%
2024-06-13	1.85	1.85	1.85	1.85	-15.909%	12	10,298	+472.973%
2024-06-12	2.20	2.20	2.20	2.20	+6.280%	10	10,286	+381.818%
2024-06-11	2.07	2.07	2.07	2.07	+0.976%	15	10,276	+412.077%
2024-06-10	2.05	2.05	2.05	2.05	+2.500%	10	10,261	+417.073%
2024-06-07	2.00	2.00	2.00	2.00	-4.762%	6	10,251	+430.000%
2024-06-04	2.10	2.10	2.10	2.10	-16.667%	30	10,248	+404.762%
2024-05-31	2.52	2.52	2.52	2.52	-15.436%	100	10,218	+320.635%
2024-05-28	2.98	2.98	2.98	2.98	-0.667%	5	10,168	+255.705%
2024-05-22	3.17	3.17	3.00	3.00	-14.286%	2	10,168	+253.333%
2024-05-21	3.50	3.50	3.50	3.50	-5.914%	2	10,169	+202.857%
2024-05-20	3.66	3.72	3.65	3.72	+37.778%	22	10,167	+184.946%
2024-05-15	2.70	2.70	2.70	2.70	+0.746%	3	10,145	+292.593%
2024-05-13	2.67	2.68	2.67	2.68	+3.077%	16	10,148	+295.522%
2024-05-09	2.60	2.60	2.60	2.60	+8.333%	40	10,134	+307.692%
2024-04-24	2.23	2.40	2.23	2.40	+8.108%	42	10,094	+341.667%
2024-04-23	2.22	2.22	2.22	2.22	+0.452%	1	10,129	+377.477%
2024-04-22	2.25	2.25	2.14	2.21	-9.426%	76	10,128	+379.638%
2024-04-17	2.44	2.44	2.44	2.44	-1.215%	12	10,052	+334.426%
2024-04-16	2.47	2.47	2.47	2.47	-22.082%	10,000	10,040	+329.150%
2024-04-12	3.13	3.17	3.13	3.17	+41.518%	80	40	+234.385%
2024-04-03	2.24	2.24	2.24	2.24	0.000%	3	3	+373.214%

.dark-mode .WllG0r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WllG0r{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20250620C43GDX Jun 20 2025 43.00 Call (GDX250620C00043000)option OPRA

GDX20250620C43
GDX Jun 20 2025 43.00 Call (GDX250620C00043000)
option OPRA