Dark

GDX20260918C105
GDX Sep 18 2026 105.00 Call (GDX260918C00105000)
option OPRA

EOD

Aug 5, 2026

0.5800+163.636%(+0.3600)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.5000	0.6600	0.4500	0.5800	+163.636%	35	5,413	0.000%
2026-08-04	0.2500	0.2500	0.2200	0.2200	+22.222%	3	5,414	+163.636%
2026-08-03	0.1800	0.1800	0.1800	0.1800	+20.000%	1	5,415	+222.222%
2026-07-31	0.1600	0.1600	0.1300	0.1500	-28.571%	4	5,415	+286.667%
2026-07-30	0.2000	0.2100	0.2000	0.2100	+16.667%	46	5,436	+176.190%
2026-07-29	0.1500	0.1800	0.1500	0.1800	-30.769%	502	5,412	+222.222%
2026-07-24	0.3200	0.3200	0.2600	0.2600	0.000%	15	5,449	+123.077%
2026-07-23	0.2700	0.3400	0.2600	0.2600	-29.730%	10	5,451	+123.077%
2026-07-22	0.3400	0.3900	0.3400	0.3700	+76.190%	7	5,442	+56.757%
2026-07-20	0.1800	0.2100	0.1800	0.2100	0.000%	7	5,447	+176.190%
2026-07-17	0.2000	0.2800	0.1700	0.2100	+5.000%	52	5,446	+176.190%
2026-07-16	0.2200	0.2200	0.2000	0.2000	-25.926%	2	5,428	+190.000%
2026-07-15	0.3000	0.3000	0.2700	0.2700	-27.027%	12	5,427	+114.815%
2026-07-14	0.4400	0.4400	0.3600	0.3700	+27.586%	6	5,418	+56.757%
2026-07-13	0.2900	0.2900	0.2900	0.2900	-39.583%	1	5,415	+100.000%
2026-07-10	0.4800	0.4800	0.4800	0.4800	+6.667%	1	5,414	+20.833%
2026-07-08	0.4700	0.4700	0.4100	0.4500	-21.053%	12	5,414	+28.889%
2026-07-07	0.6600	0.6600	0.5500	0.5700	-35.955%	20	5,407	+1.754%
2026-07-06	0.8900	0.8900	0.7800	0.8900	+14.103%	6	5,389	-34.831%
2026-07-02	0.8200	0.8200	0.7800	0.7800	+44.444%	2	5,391	-25.641%
2026-06-30	0.6100	0.6100	0.5400	0.5400	-22.857%	2,002	5,391	+7.407%
2026-06-29	0.7000	0.7000	0.7000	0.7000	-16.667%	1	3,458	-17.143%
2026-06-26	0.9100	0.9700	0.8400	0.8400	+23.529%	13	3,457	-30.952%
2026-06-24	0.7600	0.8200	0.6800	0.6800	-42.373%	26	3,455	-14.706%
2026-06-23	1.1000	1.1800	1.0300	1.1800	-18.621%	515	3,450	-50.847%
2026-06-22	1.7400	1.7400	1.4100	1.4500	-23.684%	47	2,963	-60.000%
2026-06-18	2.6100	2.6100	1.9000	1.9000	-43.620%	11	3,076	-69.474%
2026-06-17	3.0000	3.5000	3.0000	3.3700	+16.207%	115	3,076	-82.789%
2026-06-16	2.6900	2.9300	2.6900	2.9000	+3.943%	67	3,076	-80.000%
2026-06-15	2.5000	3.0200	2.5000	2.7900	+39.500%	37	3,045	-79.211%
2026-06-12	1.7400	2.0000	1.7400	2.0000	+60.000%	102	3,022	-71.000%
2026-06-11	1.1800	1.2500	1.1800	1.2500	+3.306%	5	2,922	-53.600%
2026-06-10	1.2800	1.2800	1.2100	1.2100	-20.395%	2	2,925	-52.066%
2026-06-09	1.6600	1.6600	1.5200	1.5200	-28.638%	8	2,924	-61.842%
2026-06-05	2.3000	2.3000	2.1300	2.1300	-42.432%	16	2,924	-72.770%
2026-06-04	3.7000	3.7000	3.7000	3.7000	+8.824%	4	2,935	-84.324%
2026-06-03	3.4000	3.4000	3.4000	3.4000	-16.049%	1	2,935	-82.941%
2026-06-02	4.4000	4.4000	4.0500	4.0500	+6.579%	10	2,940	-85.679%
2026-06-01	3.9100	4.0100	3.8000	3.8000	-21.649%	3	2,934	-84.737%
2026-05-29	3.9100	4.8500	3.9100	4.8500	+48.773%	2	2,931	-88.041%
2026-05-28	3.2600	3.2600	3.2600	3.2600	-25.909%	3	2,931	-82.209%
2026-05-26	4.2000	4.5500	4.0000	4.4000	+23.944%	377	3,035	-86.818%
2026-05-22	3.4100	3.5500	3.4100	3.5500	-7.792%	3	2,882	-83.662%
2026-05-21	3.8500	3.8500	3.8500	3.8500	0.000%	95	2,882	-84.935%
2026-05-20	3.8000	3.9500	3.8000	3.8500	+15.616%	196	2,882	-84.935%
2026-05-19	3.6000	3.6000	3.2600	3.3300	-26.000%	12	2,882	-82.583%
2026-05-18	4.8900	4.8900	4.2000	4.5000	+2.273%	6	2,882	-87.111%
2026-05-15	4.5000	4.5700	4.4000	4.4000	-41.333%	75	2,882	-86.818%
2026-05-13	7.6600	7.6600	7.5000	7.5000	-8.201%	11	2,927	-92.267%
2026-05-12	7.6200	8.1700	7.3000	8.1700	-0.850%	16	2,932	-92.901%
2026-05-11	7.6000	8.4600	7.6000	8.2400	+19.594%	91	2,932	-92.961%
2026-05-08	7.2000	7.2000	6.4500	6.8900	+6.822%	26	2,931	-91.582%
2026-05-07	7.4700	7.4700	6.4500	6.4500	+8.403%	34	2,929	-91.008%
2026-05-06	5.3000	6.0000	5.2900	5.9500	+43.029%	287	2,933	-90.252%
2026-05-05	4.1200	4.1600	4.1200	4.1600	+11.828%	6	2,872	-86.058%
2026-05-04	4.3900	4.3900	3.7200	3.7200	-22.500%	117	2,872	-84.409%
2026-05-01	4.3700	4.8000	4.3700	4.8000	+3.448%	6	2,782	-87.917%
2026-04-30	4.6400	4.6400	4.6400	4.6400	+16.000%	1	2,782	-87.500%
2026-04-29	4.2800	4.2800	4.0000	4.0000	-21.722%	12	2,783	-85.500%
2026-04-28	5.1100	5.1100	5.1100	5.1100	-14.833%	1	2,780	-88.650%
2026-04-27	6.4800	6.4800	6.0000	6.0000	-12.023%	2	2,771	-90.333%
2026-04-24	6.6500	6.8200	6.6500	6.8200	+8.254%	2	2,773	-91.496%
2026-04-23	6.6600	6.9500	6.3000	6.3000	-19.231%	63	2,773	-90.794%
2026-04-22	7.3500	7.8000	7.3500	7.8000	+2.632%	4	2,746	-92.564%
2026-04-21	9.6000	9.6000	7.6000	7.6000	-19.235%	46	2,727	-92.368%
2026-04-20	9.0500	9.4100	9.0500	9.4100	-16.356%	150	2,727	-93.836%
2026-04-17	10.5700	11.2500	10.5700	11.2500	+25.418%	2	2,600	-94.844%
2026-04-16	8.9700	8.9700	8.9700	8.9700	-5.280%	10	2,601	-93.534%
2026-04-15	9.5400	10.0700	9.4000	9.4700	-11.330%	93	2,591	-93.875%
2026-04-14	10.4900	11.1000	10.4900	10.6800	+1.328%	7	2,567	-94.569%
2026-04-10	10.5400	10.5400	10.5400	10.5400	+1.639%	2	2,567	-94.497%
2026-04-09	9.5000	10.3700	9.5000	10.3700	+1.468%	5	2,567	-94.407%
2026-04-08	10.1500	10.2200	10.1500	10.2200	+9.892%	5	2,564	-94.325%
2026-04-02	9.5000	9.5000	9.0000	9.3000	-7.000%	17	2,556	-93.763%
2026-04-01	9.6000	10.6500	9.6000	10.0000	+32.450%	30	2,556	-94.200%
2026-03-31	7.0000	7.5500	7.0000	7.5500	+29.060%	7	2,531	-92.318%
2026-03-30	6.7600	6.7600	5.8500	5.8500	-0.847%	3	2,528	-90.085%
2026-03-27	5.3700	5.9000	5.3700	5.9000	+11.111%	6	2,529	-90.169%
2026-03-26	5.3100	5.3100	5.3100	5.3100	-7.330%	1	2,524	-89.077%
2026-03-25	6.1100	6.2000	5.7300	5.7300	+13.465%	11	2,524	-89.878%
2026-03-24	5.0000	5.0500	4.9100	5.0500	+6.092%	207	2,528	-88.515%
2026-03-23	4.5000	4.9000	4.5000	4.7600	+28.649%	210	2,323	-87.815%
2026-03-20	4.6800	4.6800	3.7000	3.7000	-17.778%	22	2,120	-84.324%
2026-03-19	4.0000	5.0000	4.0000	4.5000	-26.108%	29	2,128	-87.111%
2026-03-18	6.6100	6.6100	6.0900	6.0900	-27.153%	21	2,139	-90.476%
2026-03-17	9.6000	9.6000	8.3600	8.3600	-5.000%	6	2,148	-93.062%
2026-03-16	9.3000	9.6000	8.8000	8.8000	-2.547%	12	2,149	-93.409%
2026-03-13	10.9500	10.9500	8.9500	9.0300	-28.617%	10	2,149	-93.577%
2026-03-12	12.6500	12.6500	12.6500	12.6500	-0.394%	1	2,152	-95.415%
2026-03-11	12.2500	13.0000	12.2500	12.7000	-11.498%	1,155	2,152	-95.433%
2026-03-10	14.4900	16.0000	14.3500	14.3500	+23.176%	27	1,853	-95.958%
2026-03-09	10.7500	11.6500	10.7500	11.6500	-12.075%	3	1,836	-95.021%
2026-03-06	12.1000	14.1500	12.1000	13.2500	-1.852%	7	1,835	-95.623%
2026-03-05	14.0000	14.0000	12.4300	13.5000	-16.923%	46	1,831	-95.704%
2026-03-04	17.8100	17.8100	16.2500	16.2500	+5.863%	9	1,831	-96.431%
2026-03-03	16.0900	16.0900	14.4500	15.3500	-28.770%	19	1,833	-96.221%
2026-03-02	21.5500	21.5500	21.5500	21.5500	-1.192%	2	1,827	-97.309%
2026-02-27	21.0000	21.8100	21.0000	21.8100	+11.105%	5	1,829	-97.341%
2026-02-26	19.1000	19.6300	18.6700	19.6300	-5.398%	5	1,826	-97.045%
2026-02-25	19.9500	20.7500	19.5900	20.7500	+10.080%	3	1,829	-97.205%
2026-02-24	17.5000	18.8900	17.5000	18.8500	+1.181%	16	1,829	-96.923%
2026-02-23	16.8500	18.9800	16.8500	18.6300	+17.986%	22	1,836	-96.887%
2026-02-20	14.7800	15.9500	13.5000	15.7900	+12.786%	30	1,848	-96.327%
2026-02-19	13.0000	14.2700	12.7300	14.0000	+2.941%	220	1,829	-95.857%
2026-02-18	13.4400	13.6000	12.7500	13.6000	+10.569%	23	1,649	-95.735%
2026-02-17	12.2000	12.3000	10.7500	12.3000	-13.745%	162	1,629	-95.285%
2026-02-13	12.5500	14.4500	11.8000	14.2600	+27.208%	17	1,782	-95.933%
2026-02-12	14.8500	15.1800	11.2100	11.2100	-28.187%	86	1,782	-94.826%
2026-02-11	15.7000	15.9000	13.9700	15.6100	+8.780%	309	1,811	-96.284%
2026-02-10	14.1500	14.6400	14.1500	14.3500	-1.712%	5	1,632	-95.958%
2026-02-09	12.7100	14.6000	12.7100	14.6000	+24.893%	55	1,631	-96.027%
2026-02-06	12.0500	12.0500	10.9000	11.6900	+10.283%	3	1,619	-95.038%
2026-02-05	12.4500	12.4500	10.3000	10.6000	-14.447%	10	1,619	-94.528%
2026-02-04	14.9500	14.9500	11.5100	12.3900	+5.897%	149	1,612	-95.319%
2026-02-03	12.5800	12.7000	11.7000	11.7000	+18.782%	25	1,476	-95.043%
2026-02-02	11.6700	11.6700	9.8500	9.8500	-10.455%	12	1,476	-94.112%
2026-01-30	15.3500	15.3500	10.8000	11.0000	-40.605%	347	1,474	-94.727%
2026-01-29	20.2500	22.0000	18.2200	18.5200	-10.661%	10	1,430	-96.868%
2026-01-28	19.9900	21.0100	19.7700	20.7300	+10.032%	14	1,429	-97.202%
2026-01-27	18.4900	19.0900	17.0000	18.8400	-2.937%	15	1,428	-96.921%
2026-01-26	19.1400	20.8500	18.9400	19.4100	+23.238%	29	1,420	-97.012%
2026-01-23	16.5000	17.2900	15.7500	15.7500	-3.905%	43	1,419	-96.317%
2026-01-22	14.3000	16.8000	14.3000	16.3900	+18.854%	21	1,396	-96.461%
2026-01-21	16.3900	16.3900	13.5200	13.7900	-6.382%	18	1,393	-95.794%
2026-01-20	13.7200	14.7300	13.7200	14.7300	+30.585%	1,166	1,387	-96.062%
2026-01-16	11.4500	11.4500	11.2800	11.2800	-4.000%	3	282	-94.858%
2026-01-14	11.8300	12.1400	11.7500	11.7500	-4.858%	24	282	-95.064%
2026-01-13	12.0500	12.3500	12.0500	12.3500	+6.009%	8	279	-95.304%
2026-01-12	11.4100	11.6500	11.4100	11.6500	+21.354%	3	275	-95.021%
2026-01-09	9.6000	9.6000	9.6000	9.6000	+12.412%	1	273	-93.958%
2026-01-08	8.5400	8.5400	8.5400	8.5400	-2.955%	10	273	-93.208%
2026-01-07	8.7500	8.8000	8.7500	8.8000	-6.878%	10	273	-93.409%
2026-01-06	8.9000	9.4500	8.2500	9.4500	+25.166%	214	268	-93.862%
2025-12-30	7.3800	7.5500	7.3800	7.5500	-16.575%	20	55	-92.318%
2025-12-26	9.0500	9.0500	9.0500	9.0500	+7.101%	1	45	-93.591%
2025-12-22	8.5000	8.5000	8.4500	8.4500	+32.031%	2	44	-93.136%
2025-12-18	6.4000	6.4000	6.4000	6.4000	-0.156%	2	44	-90.938%
2025-12-16	6.4100	6.4100	6.4100	6.4100	-11.464%	2	46	-90.952%
2025-12-11	7.2600	7.2600	7.2400	7.2400	+56.034%	3	47	-91.989%
2025-12-08	4.6400	4.6400	4.6400	4.6400	-14.862%	2	46	-87.500%
2025-12-05	5.4500	5.4500	5.4500	5.4500	+8.135%	2	44	-89.358%
2025-12-04	5.0400	5.0400	5.0400	5.0400	-12.348%	1	42	-88.492%
2025-12-01	5.7500	5.7500	5.7500	5.7500	+94.915%	2	41	-89.913%
2025-11-14	2.9500	2.9500	2.9500	2.9500	-34.444%	1	39	-80.339%
2025-11-13	4.5000	4.5000	4.5000	4.5000	+29.683%	25	39	-87.111%
2025-11-10	3.4700	3.4700	3.4700	3.4700	+21.754%	5	60	-83.285%
2025-11-03	2.9900	2.9900	2.8500	2.8500	-5.000%	2	63	-79.649%
2025-10-28	2.9700	3.0000	2.9700	3.0000	+11.111%	12	63	-80.667%
2025-10-27	2.7000	2.7000	2.7000	2.7000	-21.739%	10	41	-78.519%
2025-10-22	3.4000	3.4500	3.4000	3.4500	-52.740%	4	41	-83.188%
2025-10-16	7.3000	7.3000	7.3000	7.3000	+64.045%	1	38	-92.055%
2025-10-03	4.5000	4.5000	4.4000	4.4500	+5.450%	13	38	-86.966%
2025-09-30	4.2200	4.2200	4.2200	4.2200	+2.927%	2	27	-86.256%
2025-09-29	4.1000	4.1000	4.1000	4.1000	+22.388%	2	27	-85.854%
2025-09-22	3.3500	3.3500	3.3500	3.3500	0.000%	25	25	-82.687%

.dark-mode .XkYcdm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XkYcdm{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20260918C105GDX Sep 18 2026 105.00 Call (GDX260918C00105000)option OPRA

GDX20260918C105
GDX Sep 18 2026 105.00 Call (GDX260918C00105000)
option OPRA