Dark

GDX20260918C100
GDX Sep 18 2026 100.00 Call (GDX260918C00100000)
option OPRA

EOD

Aug 5, 2026

0.9900+160.526%(+0.6100)1,674

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.8100	1.1500	0.7200	0.9900	+160.526%	1,674	18,857	0.000%
2026-08-04	0.3900	0.4100	0.3400	0.3800	+31.034%	457	18,684	+160.526%
2026-08-03	0.2500	0.2900	0.2500	0.2900	+16.000%	152	18,732	+241.379%
2026-07-31	0.2800	0.2800	0.2400	0.2500	-34.211%	35	18,720	+296.000%
2026-07-30	0.2900	0.3800	0.2900	0.3800	+8.571%	83	18,735	+160.526%
2026-07-29	0.2700	0.3600	0.2500	0.3500	+12.903%	338	18,689	+182.857%
2026-07-28	0.3000	0.3700	0.2800	0.3100	-8.824%	44	18,419	+219.355%
2026-07-27	0.4100	0.4600	0.3400	0.3400	-30.612%	1,022	18,405	+191.176%
2026-07-24	0.4700	0.5200	0.4500	0.4900	+8.889%	35	18,410	+102.041%
2026-07-23	0.4200	0.4700	0.3500	0.4500	-21.053%	91	18,410	+120.000%
2026-07-22	0.5600	0.6500	0.5400	0.5700	+39.024%	641	18,378	+73.684%
2026-07-21	0.3300	0.4200	0.3200	0.4100	+51.852%	52	17,857	+141.463%
2026-07-20	0.3000	0.3100	0.2700	0.2700	-20.588%	190	17,858	+266.667%
2026-07-17	0.2200	0.3800	0.2200	0.3400	+9.677%	35	17,961	+191.176%
2026-07-16	0.3700	0.4000	0.3000	0.3100	-31.111%	45	17,963	+219.355%
2026-07-15	0.5500	0.5500	0.4100	0.4500	-15.094%	87	17,963	+120.000%
2026-07-14	0.6800	0.6900	0.5300	0.5300	+17.778%	21	17,903	+86.792%
2026-07-13	0.5600	0.5600	0.4400	0.4500	-35.714%	1,055	17,892	+120.000%
2026-07-10	0.7400	0.7400	0.7000	0.7000	-26.316%	13	17,538	+41.429%
2026-07-09	0.8400	0.9500	0.7500	0.9500	+35.714%	372	17,629	+4.211%
2026-07-08	0.7300	0.7300	0.5900	0.7000	-17.647%	51	17,612	+41.429%
2026-07-07	0.8400	0.9600	0.8400	0.8500	-34.615%	459	17,900	+16.471%
2026-07-06	1.4400	1.4400	1.1500	1.3000	+4.839%	86	17,892	-23.846%
2026-07-02	1.1700	1.2400	1.1700	1.2400	+30.526%	30	17,796	-20.161%
2026-07-01	1.0000	1.1500	0.9200	0.9500	+11.765%	278	17,796	+4.211%
2026-06-30	0.9000	0.9000	0.7800	0.8500	-15.000%	109	17,959	+16.471%
2026-06-29	1.0500	1.0500	1.0000	1.0000	-19.355%	205	17,955	-1.000%
2026-06-26	1.3900	1.5700	1.2400	1.2400	+3.333%	2,755	17,765	-20.161%
2026-06-25	1.0300	1.2700	1.0100	1.2000	+20.000%	2,124	16,268	-17.500%
2026-06-24	1.1200	1.1900	0.9300	1.0000	-33.333%	495	14,680	-1.000%
2026-06-23	1.3800	1.6800	1.3800	1.5000	-26.829%	123	14,690	-34.000%
2026-06-22	2.2700	2.3000	2.0500	2.0500	-22.932%	368	14,736	-51.707%
2026-06-18	3.5000	3.6200	2.5500	2.6600	-20.120%	311	14,217	-62.782%
2026-06-17	3.9500	5.0000	3.3300	3.3300	-15.696%	692	14,217	-70.270%
2026-06-16	3.8000	4.1000	3.7500	3.9500	+16.519%	337	14,217	-74.937%
2026-06-15	3.7500	4.2000	3.3900	3.3900	+27.925%	353	14,192	-70.796%
2026-06-12	2.1800	2.6500	2.1000	2.6500	+26.190%	162	14,046	-62.642%
2026-06-11	1.5900	2.1000	1.5000	2.1000	+34.615%	65	14,142	-52.857%
2026-06-10	2.0000	2.0000	1.5400	1.5600	-29.412%	188	14,101	-36.538%
2026-06-09	3.2500	3.2500	1.9000	2.2100	-6.356%	136	14,137	-55.204%
2026-06-08	2.5700	2.6800	2.3600	2.3600	-5.600%	524	14,104	-58.051%
2026-06-05	4.0100	4.5000	2.5000	2.5000	-45.652%	118	13,938	-60.400%
2026-06-04	4.6000	4.9000	4.4000	4.6000	+10.048%	32	13,926	-78.478%
2026-06-03	4.7200	4.7500	4.1800	4.1800	-21.869%	38	13,935	-76.316%
2026-06-02	5.6700	5.6700	5.1500	5.3500	+4.902%	78	13,917	-81.495%
2026-06-01	5.2000	5.4000	4.6700	5.1000	-15.423%	464	13,954	-80.588%
2026-05-29	5.1500	6.2000	5.0500	6.0300	+19.881%	5,889	14,140	-83.582%
2026-05-28	4.0000	5.1000	4.0000	5.0300	+5.672%	8	9,004	-80.318%
2026-05-27	4.7600	4.7600	4.7600	4.7600	-13.455%	2	8,998	-79.202%
2026-05-26	5.0000	5.7000	5.0000	5.5000	+20.879%	57	9,028	-82.000%
2026-05-22	4.5000	4.7700	4.2000	4.5500	-5.602%	218	8,977	-78.242%
2026-05-21	4.8900	5.3500	4.8000	4.8200	-3.600%	98	9,027	-79.461%
2026-05-20	4.5000	5.1000	4.5000	5.0000	+17.647%	761	9,027	-80.200%
2026-05-19	4.8600	4.9500	4.2500	4.2500	-20.857%	118	8,318	-76.706%
2026-05-18	6.1500	6.3500	5.3500	5.3700	-14.762%	62	8,318	-81.564%
2026-05-15	5.9700	6.3000	5.5500	6.3000	-25.882%	338	8,318	-84.286%
2026-05-14	8.2800	8.8500	8.2800	8.5000	-11.458%	3,349	8,352	-88.353%
2026-05-13	8.6500	9.6000	8.6500	9.6000	+6.077%	55	6,094	-89.688%
2026-05-12	9.1000	9.1500	7.8000	9.0500	-10.573%	224	6,094	-89.061%
2026-05-11	10.8500	10.8500	9.8900	10.1200	+20.908%	410	6,094	-90.217%
2026-05-08	8.9500	8.9500	8.2200	8.3700	-0.947%	13	6,217	-88.172%
2026-05-07	9.2700	9.7000	8.4500	8.4500	+11.184%	120	6,222	-88.284%
2026-05-06	7.2200	7.6000	6.8500	7.6000	+47.573%	331	6,226	-86.974%
2026-05-05	5.1500	5.1500	5.1500	5.1500	+8.421%	4	6,079	-80.777%
2026-05-04	5.1000	5.4500	4.7500	4.7500	-13.636%	30	6,075	-79.158%
2026-05-01	5.6500	5.9500	5.3500	5.5000	-7.563%	309	6,122	-82.000%
2026-04-30	6.2000	6.2000	5.7600	5.9500	+13.333%	10	6,122	-83.361%
2026-04-29	5.5000	5.5000	4.8500	5.2500	-12.500%	262	6,095	-81.143%
2026-04-28	7.2500	7.2500	5.9500	6.0000	-25.000%	3,062	8,368	-83.500%
2026-04-27	8.0500	8.0500	7.8000	8.0000	-6.977%	108	5,346	-87.625%
2026-04-24	7.8000	8.6000	7.8000	8.6000	+14.667%	26	5,337	-88.488%
2026-04-23	8.5000	8.5000	7.1500	7.5000	-17.219%	24	5,356	-86.800%
2026-04-22	9.3500	9.6000	8.7500	9.0600	+7.219%	52	5,345	-89.073%
2026-04-21	10.6900	10.9100	8.4500	8.4500	-27.092%	65	5,390	-88.284%
2026-04-20	11.3500	11.8000	11.3000	11.5900	-8.812%	36	5,390	-91.458%
2026-04-17	12.8000	13.4000	12.6500	12.7100	+11.491%	25	5,364	-92.211%
2026-04-15	11.8000	12.5000	11.3700	11.4000	-11.284%	19	5,369	-91.316%
2026-04-14	12.5000	12.8500	12.5000	12.8500	+6.198%	40	5,387	-92.296%
2026-04-13	12.0000	12.1000	11.9300	12.1000	-2.419%	31	5,418	-91.818%
2026-04-10	12.8600	13.0000	12.3500	12.4000	-1.587%	205	5,386	-92.016%
2026-04-09	12.0000	12.9000	11.6900	12.6000	+6.419%	154	5,368	-92.143%
2026-04-08	13.0000	13.0000	11.5300	11.8400	+18.400%	1,653	5,255	-91.639%
2026-04-07	9.4000	10.0000	9.2000	10.0000	-4.398%	25	4,941	-90.100%
2026-04-06	10.4600	10.4600	10.4600	10.4600	-6.272%	1	4,962	-90.535%
2026-04-02	9.5900	11.2100	9.5900	11.1600	-6.454%	45	4,931	-91.129%
2026-04-01	10.8100	12.6000	10.8100	11.9300	+25.579%	114	4,931	-91.702%
2026-03-31	8.4000	9.5000	8.1200	9.5000	+18.012%	345	4,884	-89.579%
2026-03-30	7.9000	8.0500	7.6000	8.0500	+16.667%	74	5,184	-87.702%
2026-03-27	6.0000	7.3500	6.0000	6.9000	+13.115%	840	5,157	-85.652%
2026-03-26	6.5200	6.7900	5.9100	6.1000	-15.862%	2,362	4,494	-83.770%
2026-03-25	7.5500	7.5500	6.8000	7.2500	+16.000%	135	2,553	-86.345%
2026-03-24	6.0600	6.2900	5.7800	6.2500	+6.112%	48	2,458	-84.160%
2026-03-23	5.7000	6.3600	5.6700	5.8900	+22.965%	75	2,458	-83.192%
2026-03-20	5.7000	5.7000	4.7900	4.7900	-14.004%	68	2,413	-79.332%
2026-03-19	5.2000	5.8700	5.1300	5.5700	-25.733%	90	2,354	-82.226%
2026-03-18	8.0000	8.9100	7.5000	7.5000	-25.743%	172	2,304	-86.800%
2026-03-17	10.9200	10.9200	10.1000	10.1000	-3.810%	16	2,406	-90.198%
2026-03-16	11.3400	11.3400	10.1000	10.5000	+0.962%	12	2,407	-90.571%
2026-03-13	13.0000	13.0000	10.4000	10.4000	-27.018%	24	2,403	-90.481%
2026-03-12	14.6700	14.6700	13.9500	14.2500	-4.555%	7	2,397	-93.053%
2026-03-11	14.6600	15.0000	14.3000	14.9300	-14.195%	35	2,233	-93.369%
2026-03-10	18.0000	18.0000	17.2600	17.4000	+12.840%	43	2,246	-94.310%
2026-03-09	12.9300	15.4200	12.2000	15.4200	-2.033%	114	2,287	-93.580%
2026-03-06	14.5500	15.7400	14.5500	15.7400	+2.208%	36	2,287	-93.710%
2026-03-05	16.0500	16.0500	14.1000	15.4000	-15.616%	82	2,259	-93.571%
2026-03-04	19.2900	19.2900	18.2000	18.2500	+2.126%	44	2,203	-94.575%
2026-03-03	16.9000	17.8700	16.9000	17.8700	-20.507%	6	2,243	-94.460%
2026-03-02	22.9500	22.9500	22.4800	22.4800	-8.432%	4	2,237	-95.596%
2026-02-27	24.6800	25.7500	24.3900	24.5500	+15.312%	26	2,241	-95.967%
2026-02-26	21.2900	21.2900	21.2900	21.2900	-4.529%	9	2,225	-95.350%
2026-02-25	22.0000	23.3500	22.0000	22.3000	+4.695%	31	2,239	-95.561%
2026-02-24	20.1400	21.3000	20.0000	21.3000	-0.421%	67	2,239	-95.352%
2026-02-23	21.4500	21.5500	20.3000	21.3900	+15.872%	291	2,181	-95.372%
2026-02-20	17.2000	18.8300	15.7500	18.4600	+21.049%	206	2,000	-94.637%
2026-02-19	15.2500	15.2500	15.2500	15.2500	-3.481%	5	1,856	-93.508%
2026-02-18	16.0000	16.0000	15.8000	15.8000	+12.057%	8	1,858	-93.734%
2026-02-17	13.6500	14.1000	12.9000	14.1000	-13.761%	26	1,856	-92.979%
2026-02-13	13.6500	17.0500	13.6500	16.3500	+13.149%	57	1,862	-93.945%
2026-02-12	17.5500	17.5500	14.4500	14.4500	-11.621%	21	1,862	-93.149%
2026-02-11	17.6600	17.6600	16.3500	16.3500	-2.096%	39	1,868	-93.945%
2026-02-10	16.2700	16.7000	16.2700	16.7000	+1.520%	5	1,838	-94.072%
2026-02-09	16.2000	16.5000	15.6100	16.4500	+20.425%	160	1,835	-93.982%
2026-02-06	13.2300	13.6600	13.2300	13.6600	+20.885%	27	1,904	-92.753%
2026-02-05	11.9100	12.0000	11.3000	11.3000	-20.310%	3	1,901	-91.239%
2026-02-04	15.0000	15.8500	13.3600	14.1800	+0.354%	167	1,903	-93.018%
2026-02-03	14.4700	15.0500	14.1300	14.1300	+19.341%	45	1,867	-92.994%
2026-02-02	12.9500	12.9500	11.5500	11.8400	-6.329%	357	1,847	-91.639%
2026-01-30	17.1500	17.1500	12.6100	12.6400	-41.346%	86	1,901	-92.168%
2026-01-29	23.5000	24.7000	20.2200	21.5500	-2.577%	63	1,827	-95.406%
2026-01-28	22.5000	22.5000	22.1200	22.1200	+9.289%	51	1,900	-95.524%
2026-01-27	18.0500	20.2500	18.0500	20.2400	-3.848%	6	1,900	-95.109%
2026-01-26	21.8200	23.6900	21.0500	21.0500	+9.067%	78	1,899	-95.297%
2026-01-23	18.4000	19.7000	18.4000	19.3000	+5.464%	80	1,942	-94.870%
2026-01-22	15.7800	18.7300	15.7800	18.3000	+14.662%	72	1,931	-94.590%
2026-01-21	16.9900	17.0000	15.6300	15.9600	-3.273%	34	1,945	-93.797%
2026-01-20	15.8000	16.5000	15.8000	16.5000	+26.243%	67	1,914	-94.000%
2026-01-16	13.2000	13.3700	12.2400	13.0700	-5.971%	36	1,902	-92.425%
2026-01-15	13.5000	13.9300	13.5000	13.9000	+7.170%	15	1,902	-92.878%
2026-01-14	13.9800	14.1400	12.9700	12.9700	-3.926%	42	1,889	-92.367%
2026-01-13	13.6900	14.2800	13.2000	13.5000	+3.053%	1,304	1,850	-92.667%
2026-01-12	13.5000	13.6100	13.1000	13.1000	+17.489%	311	1,071	-92.443%
2026-01-09	11.1600	11.1700	11.1500	11.1500	+11.836%	18	950	-91.121%
2026-01-08	9.6100	9.9900	9.6100	9.9700	-0.300%	13	941	-90.070%
2026-01-07	10.0000	10.0000	10.0000	10.0000	-6.103%	12	946	-90.100%
2026-01-06	9.6500	10.9000	9.6500	10.6500	+8.122%	29	946	-90.704%
2026-01-05	9.3000	9.8500	9.3000	9.8500	+29.947%	2	942	-89.949%
2026-01-02	7.5800	7.5800	7.5800	7.5800	-15.307%	3	942	-86.939%
2025-12-30	8.9000	8.9500	8.9000	8.9500	+6.548%	51	945	-88.939%
2025-12-29	8.1800	8.4500	8.1800	8.4000	-21.495%	31	896	-88.214%
2025-12-26	10.7500	10.8500	10.7000	10.7000	+12.513%	28	865	-90.748%
2025-12-24	9.5100	9.5100	9.5100	9.5100	-1.756%	10	846	-89.590%
2025-12-22	9.6800	9.6800	9.6800	9.6800	+11.264%	2	846	-89.773%
2025-12-19	7.9000	8.7700	7.9000	8.7000	+11.825%	37	846	-88.621%
2025-12-18	7.8000	8.3500	7.7800	7.7800	+1.699%	8	816	-87.275%
2025-12-16	7.1500	7.6500	7.1500	7.6500	-13.068%	135	811	-87.059%
2025-12-12	8.6600	8.8000	8.6600	8.8000	+16.095%	2	819	-88.750%
2025-12-11	7.5800	7.5800	7.5800	7.5800	+16.615%	1	820	-86.939%
2025-12-10	5.7000	6.5000	5.7000	6.5000	+15.658%	8	820	-84.769%
2025-12-09	5.6200	5.6200	5.6200	5.6200	-6.333%	34	821	-82.384%
2025-12-05	6.0000	6.0000	6.0000	6.0000	+6.195%	20	855	-83.500%
2025-12-04	5.6500	5.6500	5.6500	5.6500	-10.317%	13	837	-82.478%
2025-12-02	6.3000	6.3000	6.3000	6.3000	-6.667%	3	848	-84.286%
2025-12-01	6.7500	6.7500	6.7500	6.7500	-3.571%	1	845	-85.333%
2025-11-28	7.0000	7.0000	7.0000	7.0000	+32.075%	10	844	-85.857%
2025-11-25	5.0000	5.3000	5.0000	5.3000	-1.304%	3	837	-81.321%
2025-11-24	4.9100	5.3700	4.5400	5.3700	+7.400%	5	837	-81.564%
2025-11-19	5.0000	5.0000	5.0000	5.0000	+5.263%	2	837	-80.200%
2025-11-18	4.6000	4.7500	4.6000	4.7500	+0.636%	4	837	-79.158%
2025-11-17	4.7600	4.7600	4.7200	4.7200	-3.673%	3	840	-79.025%
2025-11-14	3.8600	4.9000	3.8600	4.9000	-18.333%	8	839	-79.796%
2025-11-12	5.8000	6.0000	5.8000	6.0000	+33.333%	3	839	-83.500%
2025-11-10	4.3600	4.5000	4.0000	4.5000	+48.026%	17	841	-78.000%
2025-11-05	3.0900	3.0900	3.0400	3.0400	-15.556%	2	833	-67.434%
2025-11-03	3.6000	3.6000	3.6000	3.6000	+2.857%	1	833	-72.500%
2025-10-28	3.4000	3.5000	3.4000	3.5000	+1.449%	7	833	-71.714%
2025-10-27	3.5000	3.5000	3.4500	3.4500	-23.333%	3	828	-71.304%
2025-10-24	4.5000	4.5000	4.5000	4.5000	+2.506%	2	828	-78.000%
2025-10-23	4.7000	4.7000	4.3900	4.3900	+3.294%	12	828	-77.449%
2025-10-22	4.2500	4.2500	4.2500	4.2500	-1.163%	1	826	-76.706%
2025-10-21	4.9000	4.9000	4.3000	4.3000	-35.821%	22	826	-76.977%
2025-10-20	6.8500	6.8500	6.7000	6.7000	+8.065%	4	824	-85.224%
2025-10-17	8.0000	8.0000	6.2000	6.2000	-28.736%	37	822	-84.032%
2025-10-16	7.3500	8.8000	7.3500	8.7000	+27.193%	700	814	-88.621%
2025-10-15	6.6400	7.1000	6.6400	6.8400	+27.850%	39	164	-85.526%
2025-10-13	5.3500	5.3500	5.3500	5.3500	+5.941%	5	150	-81.495%
2025-10-10	5.0000	5.2600	4.7900	5.0500	-9.821%	91	145	-80.396%
2025-10-08	5.6000	5.6000	5.6000	5.6000	-5.085%	1	93	-82.321%
2025-10-06	4.9000	5.9000	4.9000	5.9000	+14.563%	11	92	-83.220%
2025-10-03	5.3000	5.3000	5.1500	5.1500	+7.292%	6	87	-80.777%
2025-10-02	5.1500	5.1500	4.5000	4.8000	-14.286%	15	87	-79.375%
2025-10-01	5.6000	5.6000	5.6000	5.6000	+10.891%	10	74	-82.321%
2025-09-30	5.3200	5.3200	5.0500	5.0500	+13.483%	3	64	-80.396%
2025-09-26	4.4500	4.6000	4.4500	4.4500	+16.492%	3	61	-77.753%
2025-09-25	3.8800	3.9200	3.8200	3.8200	-0.261%	9	58	-74.084%
2025-09-24	3.8300	3.8300	3.8300	3.8300	+2.133%	2	55	-74.151%
2025-09-19	3.1500	3.7500	3.1500	3.7500	+44.231%	16	55	-73.600%
2025-09-18	2.6000	2.6000	2.6000	2.6000	-12.458%	1	41	-61.923%
2025-09-16	2.9900	2.9900	2.9700	2.9700	-2.623%	39	40	-66.667%
2025-09-15	3.0500	3.0500	3.0500	3.0500	0.000%	1	1	-67.541%

.dark-mode .ZBZ2QQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZBZ2QQ{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20260918C100GDX Sep 18 2026 100.00 Call (GDX260918C00100000)option OPRA

GDX20260918C100
GDX Sep 18 2026 100.00 Call (GDX260918C00100000)
option OPRA