Dark

GDX20260918C110
GDX Sep 18 2026 110.00 Call (GDX260918C00110000)
option OPRA

EOD

Aug 5, 2026

0.3500+169.231%(+0.2200)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2500	0.4200	0.2500	0.3500	+169.231%	60	12,605	0.000%
2026-08-04	0.1300	0.1600	0.1300	0.1300	+44.444%	6	12,644	+169.231%
2026-08-03	0.0900	0.0900	0.0900	0.0900	-10.000%	12	12,642	+288.889%
2026-07-31	0.1000	0.1000	0.0900	0.1000	-28.571%	28	12,642	+250.000%
2026-07-30	0.2000	0.2000	0.1400	0.1400	0.000%	4	12,634	+150.000%
2026-07-29	0.1300	0.3500	0.0900	0.1400	+7.692%	22	12,636	+150.000%
2026-07-28	0.2200	0.2200	0.1300	0.1300	-18.750%	501	12,630	+169.231%
2026-07-27	0.1300	0.1800	0.1300	0.1600	-11.111%	20	12,130	+118.750%
2026-07-23	0.1800	0.1800	0.1800	0.1800	-10.000%	37	12,133	+94.444%
2026-07-22	0.2400	0.2400	0.2000	0.2000	+100.000%	24	12,144	+75.000%
2026-07-20	0.1100	0.1200	0.1000	0.1000	-16.667%	10	12,167	+250.000%
2026-07-17	0.1200	0.1200	0.1200	0.1200	-14.286%	1	12,164	+191.667%
2026-07-16	0.1500	0.1600	0.1400	0.1400	-33.333%	18	12,164	+150.000%
2026-07-15	0.1800	0.2100	0.1800	0.2100	-22.222%	4	12,165	+66.667%
2026-07-14	0.3000	0.3000	0.2700	0.2700	+35.000%	4	12,166	+29.630%
2026-07-13	0.2400	0.2400	0.2000	0.2000	-39.394%	11	12,166	+75.000%
2026-07-10	0.3300	0.3300	0.3300	0.3300	-13.158%	1	12,165	+6.061%
2026-07-09	0.4000	0.4000	0.2700	0.3800	+18.750%	5	12,165	-7.895%
2026-07-08	0.3200	0.3400	0.2900	0.3200	-17.949%	8	12,167	+9.375%
2026-07-07	0.5000	0.5000	0.3900	0.3900	-39.063%	37	12,168	-10.256%
2026-07-06	0.5800	0.7700	0.5800	0.6400	+10.345%	18	12,180	-45.313%
2026-07-02	0.5800	0.5800	0.5800	0.5800	+18.367%	1	12,182	-39.655%
2026-07-01	0.4900	0.4900	0.4900	0.4900	+16.667%	1	12,182	-28.571%
2026-06-30	0.4300	0.4300	0.4100	0.4200	-30.000%	19	12,182	-16.667%
2026-06-26	0.6500	0.6500	0.6000	0.6000	+1.695%	7	12,185	-41.667%
2026-06-25	0.6200	0.6200	0.5800	0.5900	+20.408%	26	12,189	-40.678%
2026-06-24	0.5400	0.6000	0.4700	0.4900	-34.667%	106	12,189	-28.571%
2026-06-23	0.7500	0.8200	0.6800	0.7500	-33.036%	238	12,235	-53.333%
2026-06-22	1.2200	1.2600	1.0200	1.1200	-20.000%	4,342	12,141	-68.750%
2026-06-18	1.8300	1.9500	1.3900	1.4000	-42.857%	591	7,575	-75.000%
2026-06-17	2.6000	2.7800	2.2600	2.4500	+13.953%	8	7,575	-85.714%
2026-06-16	2.1000	2.1700	2.0400	2.1500	+1.415%	21	7,575	-83.721%
2026-06-15	2.0900	2.1500	1.8900	2.1200	+52.518%	34	7,583	-83.491%
2026-06-12	1.2100	1.4900	1.2100	1.3900	+46.316%	8	7,566	-74.820%
2026-06-11	0.9500	0.9500	0.9500	0.9500	+5.556%	22	7,566	-63.158%
2026-06-10	1.0400	1.1400	0.9000	0.9000	-27.419%	55	7,571	-61.111%
2026-06-09	1.2400	1.2400	1.2400	1.2400	-13.287%	1	7,566	-71.774%
2026-06-08	1.4900	1.4900	1.4300	1.4300	-4.027%	5	7,567	-75.524%
2026-06-05	1.8000	1.9400	1.4900	1.4900	-44.403%	44	7,565	-76.510%
2026-06-04	2.6700	2.9500	2.6500	2.6800	+7.200%	7	7,599	-86.940%
2026-06-03	2.6000	2.6700	2.4900	2.5000	-23.547%	4	7,595	-86.000%
2026-06-02	3.1000	3.3000	3.1000	3.2700	+2.188%	6	7,594	-89.297%
2026-06-01	3.0100	3.2500	2.8100	3.2000	+3.226%	438	7,593	-89.063%
2026-05-28	2.4700	3.1000	2.3000	3.1000	+10.714%	284	7,280	-88.710%
2026-05-27	3.0000	3.0200	2.8000	2.8000	-17.647%	4	7,524	-87.500%
2026-05-26	3.3000	3.4000	3.2200	3.4000	+24.542%	8	7,531	-89.706%
2026-05-22	2.6700	2.9000	2.6700	2.7300	0.000%	276	7,531	-87.179%
2026-05-21	2.7200	2.7300	2.7200	2.7300	+0.738%	16	7,258	-87.179%
2026-05-20	2.8000	2.8000	2.6600	2.7100	-2.166%	15	7,258	-87.085%
2026-05-19	2.7500	2.9100	2.6500	2.7700	-17.313%	89	7,271	-87.365%
2026-05-18	3.9500	3.9500	3.3500	3.3500	-6.944%	10	7,271	-89.552%
2026-05-15	3.8900	3.8900	3.5000	3.6000	-34.545%	49	7,271	-90.278%
2026-05-14	5.5000	5.5000	5.5000	5.5000	-10.423%	70	7,281	-93.636%
2026-05-13	5.7100	6.1500	5.6500	6.1400	-1.760%	2,515	4,687	-94.300%
2026-05-12	5.8800	6.3000	5.2500	6.2500	-4.434%	290	4,687	-94.400%
2026-05-11	6.6500	6.7000	6.5400	6.5400	+18.909%	44	4,687	-94.648%
2026-05-08	5.2000	5.5000	5.2000	5.5000	+12.245%	91	4,651	-93.636%
2026-05-07	5.9100	6.0000	4.9000	4.9000	+5.376%	20	4,579	-92.857%
2026-05-06	4.3000	4.6500	4.3000	4.6500	+55.000%	57	4,575	-92.473%
2026-05-05	3.3400	3.3400	3.0000	3.0000	-0.332%	741	4,552	-88.333%
2026-05-04	2.9700	3.0100	2.9700	3.0100	-12.754%	4	3,981	-88.372%
2026-05-01	3.4500	3.5100	3.4000	3.4500	-6.757%	77	3,974	-89.855%
2026-04-30	3.6800	3.7000	3.6800	3.7000	+2.778%	18	3,974	-90.541%
2026-04-29	3.4000	4.1500	3.1500	3.6000	-5.512%	44	3,991	-90.278%
2026-04-28	4.3000	4.3000	3.7300	3.8100	-24.104%	10	4,004	-90.814%
2026-04-27	5.3000	5.3000	4.8900	5.0200	-8.893%	6	4,001	-93.028%
2026-04-24	5.2700	5.5100	5.2700	5.5100	+8.039%	2	4,002	-93.648%
2026-04-23	5.5000	5.5000	5.1000	5.1000	-14.286%	10	4,003	-93.137%
2026-04-22	6.2200	6.2200	5.9500	5.9500	+2.586%	4	3,997	-94.118%
2026-04-21	7.1000	7.1000	5.8000	5.8000	-22.770%	48	3,975	-93.966%
2026-04-20	7.5100	7.5100	7.5100	7.5100	-10.595%	1	3,975	-95.340%
2026-04-17	9.0000	9.0500	8.4000	8.4000	+12.299%	17	3,976	-95.833%
2026-04-16	7.9000	7.9000	7.3000	7.4800	-3.484%	63	3,984	-95.321%
2026-04-15	8.5300	8.7000	7.6500	7.7500	-11.530%	30	3,979	-95.484%
2026-04-14	8.8600	9.0500	8.6000	8.7600	+4.910%	440	4,055	-96.005%
2026-04-13	8.1000	8.3500	8.1000	8.3500	-2.794%	30	3,928	-95.808%
2026-04-10	8.9500	8.9500	8.5900	8.5900	+1.297%	45	3,922	-95.925%
2026-04-09	8.5000	8.5000	7.9200	8.4800	+3.415%	2,529	3,931	-95.873%
2026-04-08	10.0600	10.0600	7.8700	8.2000	+9.479%	56	1,420	-95.732%
2026-04-07	7.2000	7.8000	7.0000	7.4900	+1.905%	50	1,419	-95.327%
2026-04-06	7.3000	7.3500	7.3000	7.3500	-8.125%	36	1,399	-95.238%
2026-04-02	6.9000	8.0000	6.9000	8.0000	-3.030%	4	1,367	-95.625%
2026-04-01	8.9000	9.0000	8.1800	8.2500	+26.147%	57	1,367	-95.758%
2026-03-31	5.6600	6.6000	5.6500	6.5400	+22.015%	14	1,341	-94.648%
2026-03-30	5.3200	5.7100	5.3200	5.3600	+14.043%	5	1,337	-93.470%
2026-03-27	5.0000	5.0000	4.3500	4.7000	+18.687%	9	1,335	-92.553%
2026-03-26	4.0000	4.4500	3.9000	3.9600	-18.519%	8	1,335	-91.162%
2026-03-25	4.8900	5.0800	4.8600	4.8600	+21.500%	9	1,341	-92.798%
2026-03-24	3.9800	4.0800	3.9800	4.0000	+15.942%	10	1,334	-91.250%
2026-03-23	3.9000	4.0000	3.4500	3.4500	+9.524%	405	1,329	-89.855%
2026-03-20	3.8000	3.8000	3.1500	3.1500	-14.865%	13	940	-88.889%
2026-03-19	3.5700	3.7500	3.1000	3.7000	-29.658%	80	934	-90.541%
2026-03-18	5.3700	5.5500	5.2500	5.2600	-23.988%	14	876	-93.346%
2026-03-17	7.1000	7.1500	6.9200	6.9200	-1.143%	24	871	-94.942%
2026-03-16	6.2500	7.8000	6.2500	7.0000	-4.110%	14	869	-95.000%
2026-03-13	9.4100	9.4100	7.3000	7.3000	-28.431%	20	879	-95.205%
2026-03-12	11.4000	11.4000	10.2000	10.2000	-7.273%	10	874	-96.569%
2026-03-11	10.6300	11.0000	10.4800	11.0000	-16.350%	7	894	-96.818%
2026-03-10	10.9500	13.5000	10.9500	13.1500	+16.064%	263	897	-97.338%
2026-03-09	10.5000	11.3300	9.0000	11.3300	+0.265%	15	657	-96.911%
2026-03-06	10.1600	11.8900	9.4000	11.3000	+10.784%	14	652	-96.903%
2026-03-05	11.1000	11.8600	10.2000	10.2000	-21.538%	41	654	-96.569%
2026-03-04	15.0000	15.0000	13.0000	13.0000	-3.704%	12	674	-97.308%
2026-03-03	14.2300	14.2800	12.1000	13.5000	-24.454%	39	674	-97.407%
2026-03-02	19.5000	19.5500	16.3000	17.8700	-8.593%	16	695	-98.041%
2026-02-27	17.4500	19.5500	17.4500	19.5500	+8.914%	244	695	-98.210%
2026-02-26	15.9900	18.1000	15.1500	17.9500	+5.155%	15	807	-98.050%
2026-02-25	17.6500	18.0000	16.9200	17.0700	+0.117%	13	805	-97.950%
2026-02-24	14.9500	17.0500	14.8000	17.0500	+3.710%	37	805	-97.947%
2026-02-23	15.6200	16.9000	15.3800	16.4400	+21.868%	178	777	-97.871%
2026-02-20	12.4800	13.4900	11.7500	13.4900	+8.353%	15	686	-97.405%
2026-02-19	11.6500	12.4500	11.6500	12.4500	+3.750%	2	682	-97.189%
2026-02-18	11.5500	12.2000	11.3000	12.0000	+1.266%	10	680	-97.083%
2026-02-13	11.8500	11.8500	11.8500	11.8500	+6.853%	1	683	-97.046%
2026-02-12	13.6000	13.6000	11.0900	11.0900	-9.469%	12	683	-96.844%
2026-02-11	12.2500	12.2500	12.2500	12.2500	-2.313%	10	699	-97.143%
2026-02-10	12.3000	12.5400	12.3000	12.5400	-4.639%	13	707	-97.209%
2026-02-09	11.9600	13.1500	11.9600	13.1500	+28.922%	9	706	-97.338%
2026-02-06	10.2000	10.2000	10.2000	10.2000	+16.838%	8	706	-96.569%
2026-02-05	9.7500	9.7500	8.7000	8.7300	-16.459%	20	698	-95.991%
2026-02-04	12.0700	12.0700	10.2000	10.4500	-9.524%	121	713	-96.651%
2026-02-03	11.5700	11.5700	11.5500	11.5500	+31.699%	30	620	-96.970%
2026-02-02	10.5000	10.5000	8.7200	8.7700	-16.476%	302	591	-96.009%
2026-01-30	14.5000	14.5000	9.9000	10.5000	-35.976%	34	662	-96.667%
2026-01-29	18.0500	18.0500	16.4000	16.4000	-13.456%	12	644	-97.866%
2026-01-28	18.8700	18.9500	17.3800	18.9500	+9.411%	34	639	-98.153%
2026-01-27	16.4500	17.3200	13.9500	17.3200	+2.973%	26	620	-97.979%
2026-01-26	17.1500	18.7500	16.5000	16.8200	+12.886%	93	617	-97.919%
2026-01-23	15.5200	15.5200	14.2500	14.9000	+18.725%	16	592	-97.651%
2026-01-21	13.7000	13.7000	12.5500	12.5500	+1.210%	7	594	-97.211%
2026-01-20	12.0000	12.4000	11.6000	12.4000	+28.099%	39	594	-97.177%
2026-01-16	10.0000	10.0000	8.7000	9.6800	-1.224%	13	566	-96.384%
2026-01-15	10.2000	10.2000	9.8000	9.8000	-0.508%	9	566	-96.429%
2026-01-14	9.8500	9.8500	9.8500	9.8500	-7.425%	1	566	-96.447%
2026-01-13	10.6400	10.6400	10.6400	10.6400	+6.400%	2	566	-96.711%
2026-01-12	9.6000	10.2500	9.4700	10.0000	+24.224%	24	566	-96.500%
2026-01-09	8.0900	8.2000	7.8500	8.0500	+17.690%	8	565	-95.652%
2026-01-08	6.9500	6.9500	6.8400	6.8400	+3.636%	2	565	-94.883%
2026-01-07	6.9200	6.9200	6.6000	6.6000	-7.042%	4	565	-94.697%
2026-01-06	7.1000	7.1000	7.1000	7.1000	-1.389%	10	565	-95.070%
2026-01-05	7.2000	7.2000	7.2000	7.2000	+23.077%	6	555	-95.139%
2025-12-29	6.1000	6.1000	5.8500	5.8500	-25.856%	6	555	-94.017%
2025-12-26	7.6000	7.8900	7.6000	7.8900	+8.828%	14	555	-95.564%
2025-12-22	7.2000	7.2500	6.9300	7.2500	+20.833%	9	555	-95.172%
2025-12-17	6.0000	6.0000	6.0000	6.0000	+11.111%	10	554	-94.167%
2025-12-15	5.4000	5.4000	5.4000	5.4000	0.000%	1	544	-93.519%
2025-12-12	5.4000	5.4000	5.4000	5.4000	-2.703%	200	544	-93.519%
2025-12-11	5.5500	5.5500	5.5500	5.5500	+26.712%	2	344	-93.694%
2025-12-10	4.3800	4.3800	4.3800	4.3800	-0.455%	1	344	-92.009%
2025-12-09	4.4000	4.4000	4.4000	4.4000	-8.142%	37	344	-92.045%
2025-12-05	4.7900	4.7900	4.7900	4.7900	+0.842%	1	309	-92.693%
2025-12-01	4.7500	4.7500	4.7500	4.7500	+69.643%	1	309	-92.632%
2025-11-20	2.8000	2.8000	2.8000	2.8000	-22.222%	1	309	-87.500%
2025-11-12	3.6000	3.6000	3.6000	3.6000	+20.000%	2	310	-90.278%
2025-10-24	3.0000	3.0000	3.0000	3.0000	-3.226%	1	308	-88.333%
2025-10-22	3.1000	3.1000	3.1000	3.1000	-12.676%	1	308	-88.710%
2025-10-21	3.5500	3.5500	3.5500	3.5500	-21.111%	2	308	-90.141%
2025-10-20	4.5000	4.5000	4.5000	4.5000	-9.457%	1	308	-92.222%
2025-10-17	4.9100	4.9700	4.9000	4.9700	-19.187%	10	308	-92.958%
2025-10-16	6.1500	6.1500	6.1500	6.1500	+26.804%	15	308	-94.309%
2025-10-15	4.3000	5.1000	4.3000	4.8500	+14.118%	28	308	-92.784%
2025-10-14	4.2500	4.2500	4.2500	4.2500	-5.556%	2	319	-91.765%
2025-10-13	4.5000	4.5000	4.5000	4.5000	+25.000%	24	319	-92.222%
2025-10-10	3.7300	3.8100	3.3500	3.6000	+20.000%	92	317	-90.278%
2025-10-09	3.7200	3.7200	2.9500	3.0000	-34.783%	149	227	-88.333%
2025-10-08	4.6500	4.6500	4.6000	4.6000	+15.869%	15	164	-92.391%
2025-10-07	3.9700	3.9700	3.9700	3.9700	-4.337%	1	153	-91.184%
2025-10-06	4.1900	4.1900	4.1500	4.1500	+6.410%	25	153	-91.566%
2025-10-03	3.8000	3.9000	3.4000	3.9000	0.000%	136	143	-91.026%
2025-10-01	3.9000	3.9000	3.9000	3.9000	+13.372%	2	17	-91.026%
2025-09-29	3.4900	3.4900	3.4400	3.4400	+9.904%	3	19	-89.826%
2025-09-26	3.2700	3.2700	3.1300	3.1300	+13.818%	5	16	-88.818%
2025-09-25	2.6500	2.7500	2.6500	2.7500	+3.383%	12	12	-87.273%
2025-09-24	2.6600	2.6600	2.6600	2.6600	0.000%	1	0	-86.842%

.dark-mode .CkXklp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CkXklp{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20260918C110GDX Sep 18 2026 110.00 Call (GDX260918C00110000)option OPRA

GDX20260918C110
GDX Sep 18 2026 110.00 Call (GDX260918C00110000)
option OPRA