Dark

GDX20260918C115
GDX Sep 18 2026 115.00 Call (GDX260918C00115000)
option OPRA

EOD

Aug 5, 2026

0.2400+300.000%(+0.1800)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1500	0.2600	0.1500	0.2400	+300.000%	62	17,653	0.000%
2026-08-04	0.0800	0.0800	0.0600	0.0600	0.000%	4	17,639	+300.000%
2026-08-03	0.0500	0.0600	0.0500	0.0600	-14.286%	2	17,639	+300.000%
2026-07-31	0.0600	0.0700	0.0400	0.0700	+16.667%	12	17,639	+242.857%
2026-07-29	0.0700	0.0900	0.0600	0.0600	-33.333%	12	17,651	+300.000%
2026-07-28	0.0900	0.0900	0.0900	0.0900	-25.000%	2	17,662	+166.667%
2026-07-27	0.1000	0.1200	0.1000	0.1200	0.000%	18	17,664	+100.000%
2026-07-23	0.1000	0.1200	0.1000	0.1200	-40.000%	10	17,657	+100.000%
2026-07-22	0.1500	0.2000	0.1500	0.2000	+185.714%	9	17,657	+20.000%
2026-07-21	0.1000	0.1000	0.0700	0.0700	-41.667%	21	17,660	+242.857%
2026-07-20	0.0500	0.1200	0.0500	0.1200	+33.333%	21	17,665	+100.000%
2026-07-17	0.1400	0.1400	0.0900	0.0900	0.000%	42	17,645	+166.667%
2026-07-16	0.0900	0.0900	0.0900	0.0900	-30.769%	2	17,606	+166.667%
2026-07-15	0.1200	0.1300	0.1200	0.1300	-27.778%	5	17,606	+84.615%
2026-07-14	0.1600	0.2000	0.1500	0.1800	+5.882%	8	17,603	+33.333%
2026-07-13	0.1700	0.1700	0.1700	0.1700	-19.048%	1	17,603	+41.176%
2026-07-08	0.2200	0.2200	0.2100	0.2100	-32.258%	501	17,603	+14.286%
2026-07-07	0.3500	0.3500	0.3100	0.3100	-52.308%	10	18,084	-22.581%
2026-07-06	0.0300	0.6500	0.0300	0.6500	+62.500%	2	18,074	-63.077%
2026-07-02	0.4300	0.4300	0.3900	0.4000	+21.212%	9	18,081	-40.000%
2026-07-01	0.3500	0.3600	0.3000	0.3300	+10.000%	18	18,081	-27.273%
2026-06-30	0.2900	0.3000	0.2900	0.3000	-16.667%	2,001	18,079	-20.000%
2026-06-29	0.3800	0.3800	0.3500	0.3600	-23.404%	18	16,081	-33.333%
2026-06-26	0.4700	0.5000	0.4700	0.4700	+23.684%	10	16,093	-48.936%
2026-06-25	0.4400	0.4400	0.3800	0.3800	+15.152%	15	16,102	-36.842%
2026-06-24	0.4300	0.4400	0.3300	0.3300	-35.294%	5	16,103	-27.273%
2026-06-23	0.5900	0.5900	0.5100	0.5100	-37.037%	47	16,102	-52.941%
2026-06-22	0.8900	0.9100	0.7700	0.8100	-27.679%	12,882	16,141	-70.370%
2026-06-18	1.1400	1.1400	1.0300	1.1200	-40.741%	4	4,321	-78.571%
2026-06-17	1.6100	2.0700	1.6100	1.8900	+16.667%	23	4,321	-87.302%
2026-06-16	1.5600	1.6300	1.5600	1.6200	+14.894%	7	4,321	-85.185%
2026-06-15	1.7700	1.7700	1.3600	1.4100	+28.182%	19	4,320	-82.979%
2026-06-12	0.8900	1.1000	0.8900	1.1000	+32.530%	15	4,321	-78.182%
2026-06-11	0.7000	0.8500	0.7000	0.8300	+20.290%	67	4,321	-71.084%
2026-06-10	0.7900	0.7900	0.6900	0.6900	-23.333%	18	4,302	-65.217%
2026-06-09	0.8400	1.0200	0.7900	0.9000	-10.891%	530	4,314	-73.333%
2026-06-08	1.2600	1.2600	1.0100	1.0100	-15.126%	17	3,814	-76.238%
2026-06-05	1.5000	1.5000	1.1900	1.1900	-41.379%	5	3,803	-79.832%
2026-06-04	2.0400	2.0500	2.0300	2.0300	+5.181%	3	3,805	-88.177%
2026-06-03	2.2200	2.2200	1.9300	1.9300	-22.490%	4	3,805	-87.565%
2026-06-02	2.4300	2.7300	2.4300	2.4900	-1.581%	10	3,805	-90.361%
2026-06-01	2.3900	2.6500	2.3900	2.5300	-2.692%	8	3,802	-90.514%
2026-05-29	2.3300	2.6000	2.3300	2.6000	+9.244%	3	3,802	-90.769%
2026-05-28	1.7500	2.3800	1.7500	2.3800	+11.737%	7	3,803	-89.916%
2026-05-27	2.2500	2.2500	1.9900	2.1300	-18.077%	16	3,801	-88.732%
2026-05-26	2.3700	2.6600	2.3700	2.6000	+19.816%	5	3,797	-90.769%
2026-05-22	2.1900	2.1900	2.1700	2.1700	-6.867%	2	3,797	-88.940%
2026-05-21	1.9500	2.3300	1.9500	2.3300	-2.101%	3	3,799	-89.700%
2026-05-20	2.3100	2.3800	2.3100	2.3800	+11.737%	19	3,799	-89.916%
2026-05-19	2.0900	2.1600	2.0900	2.1300	-21.691%	26	3,805	-88.732%
2026-05-18	3.0000	3.0000	2.3000	2.7200	-5.226%	25	3,805	-91.176%
2026-05-15	3.0600	3.0600	2.8300	2.8700	-33.411%	14	3,805	-91.638%
2026-05-14	4.6000	4.6000	4.2500	4.3100	-11.680%	7	3,798	-94.432%
2026-05-13	4.7000	4.9000	4.7000	4.8800	-2.400%	4	3,715	-95.082%
2026-05-12	5.4000	5.4000	4.1500	5.0000	-5.660%	102	3,715	-95.200%
2026-05-11	4.2000	5.3000	4.2000	5.3000	+19.101%	47	3,715	-95.472%
2026-05-08	4.3000	4.4500	3.7000	4.4500	+20.270%	4	3,716	-94.607%
2026-05-07	4.7500	4.7500	3.7000	3.7000	0.000%	7	3,717	-93.514%
2026-05-06	3.3800	3.7000	3.3500	3.7000	+52.263%	374	3,717	-93.514%
2026-05-05	2.7500	2.7500	2.4300	2.4300	+1.250%	66	3,397	-90.123%
2026-05-04	2.4500	2.4500	2.4000	2.4000	-9.434%	11	3,456	-90.000%
2026-05-01	2.6500	2.8600	2.4000	2.6500	-7.018%	8	3,473	-90.943%
2026-04-30	2.9100	3.0100	2.8500	2.8500	+10.039%	30	3,473	-91.579%
2026-04-29	2.6200	2.6500	2.5900	2.5900	-17.516%	21	3,473	-90.734%
2026-04-28	3.4000	3.4000	2.8900	3.1400	-21.303%	21	3,472	-92.357%
2026-04-27	4.1000	4.1500	3.8500	3.9900	-11.333%	47	3,475	-93.985%
2026-04-24	4.2000	4.5300	4.2000	4.5000	+15.385%	4	3,435	-94.667%
2026-04-23	4.5000	4.5000	3.7000	3.9000	-19.588%	4	3,436	-93.846%
2026-04-22	5.0500	5.0500	4.8000	4.8500	+2.105%	14	3,434	-95.052%
2026-04-21	4.4000	4.7500	4.4000	4.7500	-24.000%	27	3,435	-94.947%
2026-04-20	6.2500	6.6500	6.2500	6.2500	-9.157%	3	3,435	-96.160%
2026-04-17	7.2000	7.7000	6.8800	6.8800	+14.667%	62	3,435	-96.512%
2026-04-16	6.2500	6.3500	6.0000	6.0000	-2.439%	10	3,445	-96.000%
2026-04-15	6.7600	6.7600	6.1500	6.1500	-15.753%	35	3,444	-96.098%
2026-04-14	7.6800	7.6800	7.3000	7.3000	+6.569%	9	3,445	-96.712%
2026-04-13	6.7000	6.9000	6.7000	6.8500	-3.521%	11	3,441	-96.496%
2026-04-10	7.4000	7.4000	7.1000	7.1000	+3.650%	9	3,442	-96.620%
2026-04-09	7.2000	7.2000	6.8500	6.8500	+7.874%	92	3,444	-96.496%
2026-04-08	8.0000	8.0000	6.3500	6.3500	0.000%	22	3,354	-96.220%
2026-04-07	6.0000	6.3500	6.0000	6.3500	+0.794%	3	3,364	-96.220%
2026-04-06	6.5300	6.5300	6.2500	6.3000	-4.545%	4	3,362	-96.190%
2026-04-02	5.3000	6.6000	5.3000	6.6000	-5.308%	35	3,370	-96.364%
2026-04-01	6.8000	7.9000	5.9500	6.9700	+38.020%	29	3,370	-96.557%
2026-03-31	5.0000	5.0500	5.0000	5.0500	+17.442%	26	3,377	-95.248%
2026-03-30	4.6000	4.6000	4.3000	4.3000	+11.399%	11	3,377	-94.419%
2026-03-27	3.3000	4.3500	3.3000	3.8600	+13.529%	7	3,377	-93.782%
2026-03-26	3.7000	3.7300	3.4000	3.4000	-14.358%	122	3,372	-92.941%
2026-03-25	4.3000	4.3000	3.9500	3.9700	+15.072%	11	3,405	-93.955%
2026-03-24	3.1000	3.7000	3.1000	3.4500	+4.545%	77	3,410	-93.043%
2026-03-23	2.6000	3.5300	2.6000	3.3000	+24.528%	872	3,403	-92.727%
2026-03-20	3.2000	3.2000	2.3000	2.6500	-17.702%	412	3,181	-90.943%
2026-03-19	2.9800	3.2200	2.1600	3.2200	-32.211%	682	2,988	-92.547%
2026-03-18	3.8500	5.0000	3.8500	4.7500	-19.492%	144	2,549	-94.947%
2026-03-17	6.6000	6.6000	5.8000	5.9000	-3.279%	176	2,522	-95.932%
2026-03-16	6.8000	6.9500	6.1000	6.1000	-1.135%	48	2,523	-96.066%
2026-03-13	6.6000	6.9600	6.1100	6.1700	-29.080%	136	2,588	-96.110%
2026-03-12	8.7000	8.7000	8.7000	8.7000	-2.247%	1	2,583	-97.241%
2026-03-11	8.8000	9.6500	8.8000	8.9000	-18.498%	856	2,583	-97.303%
2026-03-10	11.1500	11.4000	10.9200	10.9200	+6.537%	21	2,583	-97.802%
2026-03-09	9.0300	10.2500	7.9000	10.2500	+4.061%	39	2,582	-97.659%
2026-03-06	9.0000	10.0000	8.5500	9.8500	+0.922%	118	2,579	-97.563%
2026-03-05	10.7200	10.8500	8.7500	9.7600	-17.148%	25	2,625	-97.541%
2026-03-04	12.4000	12.4000	11.7800	11.7800	-0.591%	66	2,625	-97.963%
2026-03-03	12.7500	12.7500	11.2400	11.8500	-29.464%	44	2,675	-97.975%
2026-03-02	16.9000	17.5500	15.0000	16.8000	-1.060%	340	2,697	-98.571%
2026-02-27	16.7200	17.0500	16.2500	16.9800	+9.548%	172	2,566	-98.587%
2026-02-26	13.9000	15.7600	13.9000	15.5000	+4.027%	102	2,510	-98.452%
2026-02-25	15.2000	15.9200	14.8000	14.9000	+2.055%	43	2,451	-98.389%
2026-02-24	13.9000	15.0000	12.4800	14.6000	+2.817%	37	2,451	-98.356%
2026-02-23	12.6000	14.3700	12.6000	14.2000	+20.339%	56	2,436	-98.310%
2026-02-20	11.1600	11.8000	9.6100	11.8000	+8.257%	20	2,448	-97.966%
2026-02-19	9.3000	10.9000	9.3000	10.9000	+11.795%	19	2,451	-97.798%
2026-02-18	9.5000	10.4000	9.5000	9.7500	+7.735%	18	2,451	-97.538%
2026-02-17	8.7400	9.1000	7.5500	9.0500	-13.810%	49	2,449	-97.348%
2026-02-13	9.0000	10.8000	8.7000	10.5000	+24.703%	60	2,450	-97.714%
2026-02-12	11.4000	11.4500	8.3500	8.4200	-30.413%	488	2,450	-97.150%
2026-02-11	11.6900	12.1000	10.6500	12.1000	+13.084%	28	2,501	-98.017%
2026-02-10	10.6300	10.7500	10.6300	10.7000	-2.015%	12	2,499	-97.757%
2026-02-09	9.2500	11.1000	9.2500	10.9200	+25.086%	135	2,499	-97.802%
2026-02-06	8.1000	8.8500	8.1000	8.7300	+20.414%	30	2,481	-97.251%
2026-02-05	8.0000	8.4000	7.0000	7.2500	-25.258%	37	2,470	-96.690%
2026-02-04	11.6500	11.6500	8.5200	9.7000	+6.011%	272	2,485	-97.526%
2026-02-03	9.9500	10.0600	8.5000	9.1500	+16.412%	285	2,583	-97.377%
2026-02-02	8.7000	9.3000	7.2100	7.8600	-4.727%	137	2,723	-96.947%
2026-01-30	10.3500	12.3000	7.8000	8.2500	-44.444%	733	2,813	-97.091%
2026-01-29	17.5000	18.7000	13.5500	14.8500	-12.647%	255	2,928	-98.384%
2026-01-28	16.1000	17.0000	15.3500	17.0000	+11.475%	1,398	2,844	-98.588%
2026-01-27	14.3000	15.2500	12.8000	15.2500	+4.096%	33	1,748	-98.426%
2026-01-26	14.8700	16.5600	13.6000	14.6500	+15.445%	119	1,733	-98.362%
2026-01-23	12.7600	13.1000	12.6900	12.6900	+1.277%	16	1,693	-98.109%
2026-01-22	11.6000	12.5300	11.6000	12.5300	+14.954%	27	1,691	-98.085%
2026-01-21	11.2000	11.2000	10.9000	10.9000	-2.066%	11	1,688	-97.798%
2026-01-20	11.0600	11.1300	10.6500	11.1300	+26.477%	1,113	1,688	-97.844%
2026-01-15	8.8000	8.8000	8.8000	8.8000	-1.124%	10	816	-97.273%
2026-01-14	8.8100	8.9000	8.8000	8.9000	+2.299%	25	806	-97.303%
2026-01-13	8.7500	8.7500	8.7000	8.7000	+0.578%	3	786	-97.241%
2026-01-12	8.0500	8.6500	8.0500	8.6500	+31.061%	4	784	-97.225%
2026-01-09	6.6000	6.6000	6.6000	6.6000	+6.452%	15	786	-96.364%
2026-01-08	6.2000	6.2000	6.2000	6.2000	-4.615%	2	773	-96.129%
2026-01-07	6.5000	6.5000	6.5000	6.5000	+3.339%	1	773	-96.308%
2026-01-06	6.2400	6.2900	6.2400	6.2900	+25.800%	21	772	-96.184%
2026-01-02	5.0000	5.0000	5.0000	5.0000	+1.010%	11	751	-95.200%
2025-12-29	6.7500	6.7500	4.9500	4.9500	-26.119%	3	740	-95.152%
2025-12-26	6.3500	6.7000	6.3500	6.7000	+7.890%	9	737	-96.418%
2025-12-23	6.0000	6.2100	6.0000	6.2100	+2.815%	2	742	-96.135%
2025-12-22	6.1500	6.1500	6.0400	6.0400	+17.510%	2	741	-96.026%
2025-12-19	5.1400	5.1400	5.1400	5.1400	+8.898%	1	739	-95.331%
2025-12-12	4.7200	4.7200	4.7200	4.7200	+1.944%	2	738	-94.915%
2025-12-11	4.6300	4.6300	4.6300	4.6300	+25.135%	3	738	-94.816%
2025-12-10	3.7000	3.7000	3.7000	3.7000	-4.393%	23	741	-93.514%
2025-12-09	3.8700	3.8700	3.8700	3.8700	+14.159%	2	742	-93.798%
2025-12-04	3.3700	3.3900	3.3700	3.3900	-5.833%	4	740	-92.920%
2025-12-03	4.1000	4.1000	3.6000	3.6000	0.000%	5	740	-93.333%
2025-12-02	3.7500	3.7500	3.6000	3.6000	-6.494%	3	742	-93.333%
2025-12-01	3.9600	3.9600	3.8500	3.8500	-4.938%	4	739	-93.766%
2025-11-28	3.9500	4.0500	3.9500	4.0500	+18.421%	64	735	-94.074%
2025-11-26	3.7000	3.7000	3.3900	3.4200	+10.323%	3	671	-92.982%
2025-11-25	3.1000	3.1000	3.1000	3.1000	-7.463%	2	671	-92.258%
2025-11-12	3.1000	3.3500	3.0000	3.3500	+66.667%	23	669	-92.836%
2025-10-27	2.1000	2.1100	1.9700	2.0100	-23.864%	6	652	-88.060%
2025-10-24	2.6400	2.6400	2.6400	2.6400	+3.529%	3	652	-90.909%
2025-10-22	2.5500	2.5500	2.5500	2.5500	-9.253%	1	649	-90.588%
2025-10-21	3.0000	3.1500	2.6800	2.8100	-27.013%	311	648	-91.459%
2025-10-17	4.7400	4.8000	3.8500	3.8500	-33.621%	7	649	-93.766%
2025-10-16	5.6200	5.8000	5.3000	5.8000	+65.714%	753	648	-95.862%
2025-10-13	3.3000	3.5000	3.3000	3.5000	+16.667%	4	46	-93.143%
2025-10-10	3.2100	3.2100	3.0000	3.0000	-10.979%	2	46	-92.000%
2025-10-07	3.3700	3.3700	3.3700	3.3700	-5.070%	1	44	-92.878%
2025-10-06	3.5500	3.5500	3.5500	3.5500	+17.940%	15	44	-93.239%
2025-10-03	3.0900	3.0900	2.9800	3.0100	-8.788%	4	35	-92.027%
2025-10-02	2.7500	3.8000	2.7500	3.3000	0.000%	31	33	-92.727%
2025-10-01	3.2300	3.3000	3.2000	3.3000	0.000%	6	6	-92.727%

.dark-mode .QqSDDl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QqSDDl{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20260918C115GDX Sep 18 2026 115.00 Call (GDX260918C00115000)option OPRA

GDX20260918C115
GDX Sep 18 2026 115.00 Call (GDX260918C00115000)
option OPRA