Dark

GDX20250620C55
GDX Jun 20 2025 55.00 Call (GDX250620C00055000)
option OPRA

Expired

Jun 18, 2025

0.0300-88.889%(-0.2400)15,586

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	0.25	0.25	0.03	0.03	-88.889%	15,586	35,574	0.000%
2025-06-17	0.39	0.46	0.21	0.27	-25.000%	4,654	35,574	-88.889%
2025-06-16	0.48	0.60	0.20	0.36	-57.143%	5,617	35,671	-91.667%
2025-06-13	0.80	0.95	0.66	0.84	+58.491%	27,618	32,843	-96.429%
2025-06-12	0.35	0.62	0.35	0.53	+178.947%	4,274	30,619	-94.340%
2025-06-11	0.18	0.23	0.15	0.19	-5.000%	730	29,543	-84.211%
2025-06-10	0.39	0.46	0.16	0.20	-45.946%	896	29,446	-85.000%
2025-06-09	0.37	0.43	0.32	0.37	+8.824%	1,347	29,792	-91.892%
2025-06-06	0.77	0.77	0.33	0.34	-59.036%	3,856	30,327	-91.176%
2025-06-05	1.07	1.42	0.74	0.83	-3.488%	1,937	29,561	-96.386%
2025-06-04	0.89	0.96	0.72	0.86	+6.173%	11,001	29,631	-96.512%
2025-06-03	0.85	0.90	0.70	0.81	-34.677%	3,994	29,549	-96.296%
2025-06-02	0.60	1.30	0.53	1.24	+244.444%	6,048	31,234	-97.581%
2025-05-30	0.30	0.36	0.22	0.36	0.000%	408	32,362	-91.667%
2025-05-29	0.42	0.42	0.32	0.36	-2.703%	935	33,208	-91.667%
2025-05-28	0.34	0.37	0.30	0.37	+8.824%	171	32,482	-91.892%
2025-05-27	0.46	0.48	0.32	0.34	-44.262%	6,502	32,453	-91.176%
2025-05-23	0.41	0.66	0.41	0.61	+69.444%	16,610	32,270	-95.082%
2025-05-22	0.45	0.45	0.36	0.36	-28.000%	3,025	32,270	-91.667%
2025-05-21	0.37	0.53	0.35	0.50	+47.059%	625	34,668	-94.000%
2025-05-20	0.20	0.34	0.20	0.34	+61.905%	7,720	34,740	-91.176%
2025-05-19	0.24	0.24	0.17	0.21	+31.250%	623	33,299	-85.714%
2025-05-16	0.14	0.16	0.12	0.16	-15.789%	436	33,339	-81.250%
2025-05-15	0.11	0.19	0.11	0.19	+58.333%	225	33,375	-84.211%
2025-05-14	0.08	0.14	0.07	0.12	-40.000%	711	33,357	-75.000%
2025-05-13	0.22	0.29	0.18	0.20	-13.043%	2,752	33,700	-85.000%
2025-05-12	0.46	0.50	0.22	0.23	-76.289%	7,198	31,780	-86.957%
2025-05-09	0.87	1.03	0.70	0.97	+42.647%	8,552	36,231	-96.907%
2025-05-08	1.01	1.02	0.67	0.68	-32.673%	2,253	33,013	-95.588%
2025-05-07	0.95	1.14	0.85	1.01	-25.185%	1,311	33,587	-97.030%
2025-05-06	1.06	1.36	0.89	1.35	+75.325%	3,825	33,582	-97.778%
2025-05-05	0.75	0.80	0.62	0.77	+83.333%	12,669	33,634	-96.104%
2025-05-02	0.50	0.50	0.38	0.42	-14.286%	520	22,658	-92.857%
2025-05-01	0.56	0.59	0.42	0.49	-40.244%	715	22,669	-93.878%
2025-04-30	0.68	0.82	0.68	0.82	+10.811%	155	22,404	-96.341%
2025-04-29	0.72	0.88	0.71	0.74	-19.565%	328	22,435	-95.946%
2025-04-28	0.80	0.94	0.74	0.92	+3.371%	49	22,390	-96.739%
2025-04-25	0.79	0.96	0.75	0.89	-27.049%	932	22,389	-96.629%
2025-04-24	1.25	1.40	0.99	1.22	+18.447%	4,933	22,410	-97.541%
2025-04-23	0.94	1.15	0.93	1.03	-39.766%	868	19,527	-97.087%
2025-04-22	2.35	2.35	1.60	1.71	-25.000%	1,643	18,909	-98.246%
2025-04-21	2.70	2.80	2.10	2.28	+14.000%	2,473	17,885	-98.684%
2025-04-17	2.45	2.45	1.74	2.00	-22.179%	2,596	16,261	-98.500%
2025-04-16	2.44	2.80	2.30	2.57	+49.419%	3,558	16,261	-98.833%
2025-04-15	1.75	1.78	1.56	1.72	-4.444%	2,296	16,222	-98.256%
2025-04-14	2.07	2.07	1.49	1.80	-12.195%	674	16,420	-98.333%
2025-04-11	1.78	2.20	1.78	2.05	+70.833%	8,168	16,472	-98.537%
2025-04-10	0.60	1.34	0.60	1.20	+179.070%	613	16,770	-97.500%
2025-04-09	0.48	0.65	0.43	0.43	+104.762%	341	16,640	-93.023%
2025-04-08	0.37	0.37	0.21	0.21	-4.545%	49	16,745	-85.714%
2025-04-07	0.31	0.31	0.16	0.22	0.000%	229	16,721	-86.364%
2025-04-04	0.34	0.34	0.22	0.22	-57.692%	1,264	16,715	-86.364%
2025-04-03	0.35	0.62	0.35	0.52	+15.556%	100	16,790	-94.231%
2025-04-02	0.45	0.48	0.45	0.45	0.000%	74	16,841	-93.333%
2025-04-01	0.53	0.53	0.45	0.45	-15.094%	22	16,826	-93.333%
2025-03-31	0.52	0.54	0.44	0.53	+8.163%	112	16,829	-94.340%
2025-03-28	0.55	0.62	0.47	0.49	+11.364%	684	16,787	-93.878%
2025-03-27	0.44	0.47	0.44	0.44	+18.919%	117	16,704	-93.182%
2025-03-26	0.39	0.39	0.37	0.37	-11.905%	512	16,756	-91.892%
2025-03-25	0.51	0.51	0.41	0.42	+16.667%	107	16,756	-92.857%
2025-03-24	0.45	0.45	0.34	0.36	-10.000%	1,376	17,907	-91.667%
2025-03-21	0.46	0.46	0.38	0.40	-27.273%	10,132	16,850	-92.500%
2025-03-20	0.51	0.56	0.45	0.55	-5.172%	89	16,833	-94.545%
2025-03-19	0.55	0.63	0.50	0.58	-6.452%	461	16,814	-94.828%
2025-03-18	0.68	0.69	0.60	0.62	+12.727%	308	16,892	-95.161%
2025-03-17	0.55	0.57	0.51	0.55	+5.769%	386	17,034	-94.545%
2025-03-14	0.51	0.58	0.51	0.52	+1.961%	114	16,960	-94.231%
2025-03-13	0.40	0.54	0.40	0.51	+50.000%	9,455	8,183	-94.118%
2025-03-12	0.32	0.35	0.31	0.34	0.000%	42	8,183	-91.176%
2025-03-11	0.31	0.34	0.29	0.34	+41.667%	2,002	8,219	-91.176%
2025-03-10	0.30	0.30	0.22	0.24	-22.581%	90	8,219	-87.500%
2025-03-07	0.33	0.33	0.26	0.31	+14.815%	644	8,174	-90.323%
2025-03-06	0.29	0.29	0.27	0.27	-10.000%	2	7,870	-88.889%
2025-03-05	0.27	0.30	0.27	0.30	+30.435%	34	7,870	-90.000%
2025-03-04	0.19	0.25	0.18	0.23	0.000%	213	7,863	-86.957%
2025-03-03	0.22	0.23	0.22	0.23	+27.778%	105	7,674	-86.957%
2025-02-28	0.17	0.18	0.16	0.18	-5.263%	38	7,600	-83.333%
2025-02-27	0.21	0.21	0.19	0.19	-24.000%	62	7,609	-84.211%
2025-02-26	0.24	0.25	0.24	0.25	+8.696%	41	7,560	-88.000%
2025-02-25	0.21	0.23	0.20	0.23	-4.167%	74	7,521	-86.957%
2025-02-24	0.24	0.24	0.24	0.24	-17.241%	1	7,473	-87.500%
2025-02-21	0.27	0.32	0.27	0.29	-34.091%	74	7,472	-89.655%
2025-02-20	0.41	0.47	0.40	0.44	+4.762%	366	7,457	-93.182%
2025-02-18	0.38	0.42	0.38	0.42	+2.439%	2,173	7,670	-92.857%
2025-02-14	0.55	0.57	0.41	0.41	-12.766%	120	5,715	-92.683%
2025-02-13	0.53	0.53	0.47	0.47	-6.000%	52	5,715	-93.617%
2025-02-12	0.55	0.55	0.50	0.50	+11.111%	5	5,746	-94.000%
2025-02-11	0.50	0.52	0.45	0.45	-13.462%	9	5,743	-93.333%
2025-02-10	0.48	0.53	0.48	0.52	+26.829%	716	5,744	-94.231%
2025-02-07	0.47	0.47	0.41	0.41	+20.588%	28	5,972	-92.683%
2025-02-06	0.34	0.34	0.34	0.34	-29.167%	12	5,971	-91.176%
2025-02-05	0.41	0.52	0.41	0.48	+37.143%	765	5,964	-93.750%
2025-02-04	0.34	0.35	0.29	0.35	+2.941%	62	6,306	-91.429%
2025-02-03	0.30	0.35	0.30	0.34	+25.926%	18	6,246	-91.176%
2025-01-31	0.31	0.31	0.27	0.27	-15.625%	72	6,254	-88.889%
2025-01-30	0.29	0.32	0.29	0.32	+77.778%	188	6,282	-90.625%
2025-01-27	0.16	0.18	0.16	0.18	-10.000%	94	6,109	-83.333%
2025-01-24	0.21	0.21	0.20	0.20	0.000%	38	6,158	-85.000%
2025-01-23	0.17	0.20	0.17	0.20	-4.762%	322	6,171	-85.000%
2025-01-22	0.21	0.22	0.18	0.21	-8.696%	58	5,869	-85.714%
2025-01-21	0.24	0.24	0.23	0.23	+9.524%	37	5,833	-86.957%
2025-01-17	0.20	0.21	0.20	0.21	-4.545%	6	5,833	-85.714%
2025-01-16	0.22	0.22	0.22	0.22	+4.762%	1	5,833	-86.364%
2025-01-15	0.19	0.21	0.19	0.21	0.000%	58	5,833	-85.714%
2025-01-14	0.16	0.21	0.16	0.21	+16.667%	7	5,834	-85.714%
2025-01-13	0.18	0.18	0.18	0.18	-14.286%	2	5,833	-83.333%
2025-01-10	0.22	0.22	0.20	0.21	+40.000%	48	5,834	-85.714%
2025-01-07	0.16	0.16	0.15	0.15	-6.250%	7	5,846	-80.000%
2025-01-02	0.33	0.33	0.16	0.16	0.000%	67	5,853	-81.250%
2024-12-31	0.15	0.17	0.14	0.16	0.000%	58	5,835	-81.250%
2024-12-30	0.15	0.16	0.14	0.16	0.000%	31	5,835	-81.250%
2024-12-27	0.16	0.16	0.15	0.16	-11.111%	28	5,829	-81.250%
2024-12-26	0.18	0.18	0.18	0.18	+5.882%	1	5,831	-83.333%
2024-12-24	0.16	0.17	0.16	0.17	0.000%	15	5,845	-82.353%
2024-12-23	0.17	0.18	0.17	0.17	-5.556%	25	5,845	-82.353%
2024-12-20	0.18	0.18	0.18	0.18	0.000%	1	5,858	-83.333%
2024-12-19	0.18	0.20	0.17	0.18	-51.351%	41	5,858	-83.333%
2024-12-18	0.24	0.37	0.20	0.37	+54.167%	28	5,820	-91.892%
2024-12-17	0.26	0.26	0.23	0.24	-25.000%	32	5,794	-87.500%
2024-12-13	0.31	0.32	0.28	0.32	-13.514%	374	5,767	-90.625%
2024-12-12	0.37	0.37	0.37	0.37	-21.277%	150	5,584	-91.892%
2024-12-11	0.47	0.47	0.47	0.47	+27.027%	7	5,434	-93.617%
2024-12-10	0.40	0.40	0.37	0.37	-7.500%	160	5,441	-91.892%
2024-12-09	0.44	0.52	0.40	0.40	+37.931%	18	5,282	-92.500%
2024-12-06	0.28	0.31	0.28	0.29	-12.121%	122	5,278	-89.655%
2024-12-05	0.35	0.36	0.30	0.33	-8.333%	52	5,235	-90.909%
2024-12-04	0.36	0.36	0.36	0.36	-5.263%	13	5,265	-91.667%
2024-12-03	0.36	0.39	0.36	0.38	+26.667%	16	5,252	-92.105%
2024-12-02	0.29	0.32	0.29	0.30	-21.053%	207	5,237	-90.000%
2024-11-29	0.38	0.38	0.38	0.38	0.000%	150	5,032	-92.105%
2024-11-27	0.42	0.42	0.38	0.38	0.000%	20	4,972	-92.105%
2024-11-26	0.38	0.38	0.38	0.38	+2.703%	199	4,972	-92.105%
2024-11-25	0.35	0.40	0.34	0.37	-7.500%	232	4,773	-91.892%
2024-11-22	0.45	0.64	0.37	0.40	-11.111%	58	4,542	-92.500%
2024-11-21	0.45	0.45	0.45	0.45	0.000%	199	4,563	-93.333%
2024-11-20	0.44	0.59	0.44	0.45	+2.273%	62	4,366	-93.333%
2024-11-19	0.43	0.49	0.43	0.44	-6.383%	158	4,353	-93.182%
2024-11-18	0.47	0.47	0.47	0.47	+42.424%	50	4,267	-93.617%
2024-11-15	0.33	0.33	0.33	0.33	+3.125%	2	4,219	-90.909%
2024-11-14	0.25	0.32	0.25	0.32	0.000%	8	4,219	-90.625%
2024-11-13	0.36	0.36	0.32	0.32	-5.882%	13	4,214	-90.625%
2024-11-12	0.42	0.42	0.34	0.34	-20.930%	144	4,215	-91.176%
2024-11-11	0.48	0.48	0.33	0.43	-25.862%	201	4,135	-93.023%
2024-11-08	0.58	0.58	0.55	0.58	-9.375%	154	3,943	-94.828%
2024-11-07	0.64	0.64	0.64	0.64	-8.571%	2	3,866	-95.313%
2024-11-06	0.30	0.70	0.30	0.70	-19.540%	67	3,866	-95.714%
2024-11-05	0.84	0.87	0.84	0.87	-2.247%	358	3,822	-96.552%
2024-11-04	0.84	0.89	0.84	0.89	-1.111%	60	3,822	-96.629%
2024-10-31	0.90	0.90	0.80	0.90	-15.094%	45	3,765	-96.667%
2024-10-30	1.15	1.15	1.01	1.06	-2.752%	577	3,754	-97.170%
2024-10-28	1.09	1.09	1.09	1.09	-9.167%	2	3,812	-97.248%
2024-10-25	1.20	1.20	1.20	1.20	0.000%	44	3,810	-97.500%
2024-10-24	1.33	1.33	1.15	1.20	-16.667%	117	3,810	-97.500%
2024-10-23	1.52	1.57	1.44	1.44	-17.714%	381	3,835	-97.917%
2024-10-22	1.70	1.75	1.70	1.75	+12.903%	16	3,671	-98.286%
2024-10-21	1.67	1.67	1.53	1.55	+1.974%	33	3,671	-98.065%
2024-10-18	1.17	1.52	1.17	1.52	+44.762%	1,956	3,674	-98.026%
2024-10-17	1.07	1.07	1.05	1.05	+8.247%	20	3,211	-97.143%
2024-10-16	1.05	1.05	0.97	0.97	+6.593%	2	3,206	-96.907%
2024-10-15	0.82	0.91	0.81	0.91	+1.111%	385	3,205	-96.703%
2024-10-11	0.89	0.91	0.89	0.90	+28.571%	90	2,826	-96.667%
2024-10-09	0.72	0.74	0.69	0.70	-4.110%	46	2,781	-95.714%
2024-10-08	0.79	0.81	0.73	0.73	-5.195%	22	2,745	-95.890%
2024-10-07	0.88	0.88	0.77	0.77	-17.204%	32	2,730	-96.104%
2024-10-03	1.01	1.01	0.92	0.93	-6.061%	51	2,700	-96.774%
2024-10-01	0.99	0.99	0.99	0.99	+13.793%	4	2,649	-96.970%
2024-09-30	1.00	1.02	0.86	0.87	-21.622%	118	2,649	-96.552%
2024-09-27	1.20	1.20	1.10	1.11	-20.714%	116	2,568	-97.297%
2024-09-26	1.36	1.40	1.36	1.40	+14.754%	15	2,510	-97.857%
2024-09-25	1.26	1.26	1.22	1.22	-1.613%	27	2,495	-97.541%
2024-09-24	1.17	1.24	1.14	1.24	+5.983%	255	2,471	-97.581%
2024-09-20	1.17	1.17	1.17	1.17	+17.000%	70	2,481	-97.436%
2024-09-19	1.00	1.00	1.00	1.00	+4.167%	1	2,463	-97.000%
2024-09-17	0.96	0.96	0.96	0.96	-12.727%	2	2,462	-96.875%
2024-09-13	1.06	1.10	1.06	1.10	+15.789%	14	2,462	-97.273%
2024-09-12	0.75	0.95	0.75	0.95	+41.791%	2	2,462	-96.842%
2024-09-06	0.70	0.70	0.67	0.67	-4.286%	26	2,461	-95.522%
2024-09-03	0.70	0.70	0.70	0.70	-23.077%	25	2,448	-95.714%
2024-08-27	0.91	0.91	0.91	0.91	-18.750%	1	2,423	-96.703%
2024-08-23	1.12	1.12	1.12	1.12	+13.131%	8	2,423	-97.321%
2024-08-22	0.99	0.99	0.99	0.99	-10.000%	2,000	2,419	-96.970%
2024-08-21	1.07	1.10	1.05	1.10	-17.293%	77	479	-97.273%
2024-08-20	1.33	1.33	1.33	1.33	+90.000%	5	402	-97.744%
2024-08-16	0.70	0.70	0.70	0.70	-10.256%	4	398	-95.714%
2024-08-12	0.78	0.78	0.78	0.78	-11.364%	25	400	-96.154%
2024-08-07	0.88	0.88	0.88	0.88	+7.317%	25	378	-96.591%
2024-08-05	2.30	2.30	0.82	0.82	+2.500%	40	369	-96.341%
2024-07-30	2.25	2.25	0.80	0.80	+1.266%	10	329	-96.250%
2024-07-29	0.79	0.79	0.79	0.79	-5.952%	1	319	-96.203%
2024-07-25	0.83	0.84	0.83	0.84	-16.832%	13	318	-96.429%
2024-07-24	1.01	1.01	1.01	1.01	-14.407%	1	308	-97.030%
2024-07-22	1.18	1.18	1.18	1.18	-11.278%	10	308	-97.458%
2024-07-17	1.33	1.33	1.33	1.33	+15.652%	1	303	-97.744%
2024-07-16	1.15	1.15	1.15	1.15	+15.000%	20	303	-97.391%
2024-07-15	1.00	1.00	1.00	1.00	+2.041%	1	323	-97.000%
2024-07-10	0.87	0.98	0.87	0.98	+24.051%	14	323	-96.939%
2024-07-09	0.76	0.80	0.76	0.79	+5.333%	5	310	-96.203%
2024-07-08	0.75	0.75	0.75	0.75	+10.294%	2	308	-96.000%
2024-06-14	0.68	0.68	0.68	0.68	-11.688%	32	307	-95.588%
2024-06-04	0.77	0.77	0.77	0.77	-22.222%	4	299	-96.104%
2024-05-30	0.99	0.99	0.99	0.99	-17.500%	1	295	-96.970%
2024-05-21	1.35	1.35	1.20	1.20	-17.241%	2	294	-97.500%
2024-05-20	1.35	1.45	1.34	1.45	+47.959%	34	294	-97.931%
2024-05-08	0.98	0.98	0.98	0.98	+3.158%	212	292	-96.939%
2024-05-07	0.95	0.96	0.95	0.95	-3.061%	4	82	-96.842%
2024-05-06	0.90	1.00	0.89	0.98	-16.239%	130	80	-96.939%
2024-04-29	1.05	1.17	1.05	1.17	+7.339%	4	16	-97.436%
2024-04-26	1.10	1.11	1.09	1.09	+41.558%	44	14	-97.248%
2024-04-22	0.77	0.77	0.77	0.77	-24.510%	1	3	-96.104%
2024-04-18	1.02	1.02	1.02	1.02	+5.155%	2	2	-97.059%
2024-04-16	0.87	0.97	0.87	0.97	0.000%	4	0	-96.907%

.dark-mode .g9qq3n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g9qq3n{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20250620C55GDX Jun 20 2025 55.00 Call (GDX250620C00055000)option OPRA

GDX20250620C55
GDX Jun 20 2025 55.00 Call (GDX250620C00055000)
option OPRA