Dark

GDX20260918C120
GDX Sep 18 2026 120.00 Call (GDX260918C00120000)
option OPRA

EOD

Aug 5, 2026

0.1600+166.667%(+0.1000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2400	0.2500	0.1100	0.1600	+166.667%	10	8,446	0.000%
2026-08-04	0.1200	0.1200	0.0600	0.0600	+50.000%	220	8,450	+166.667%
2026-08-03	0.0300	0.0500	0.0200	0.0400	-20.000%	50	8,450	+300.000%
2026-07-31	0.0500	0.0500	0.0500	0.0500	+150.000%	2	8,410	+220.000%
2026-07-29	0.0500	0.0500	0.0200	0.0200	-90.476%	16	8,408	+700.000%
2026-07-24	0.2100	0.2100	0.2100	0.2100	+200.000%	2	8,419	-23.810%
2026-07-21	0.0600	0.1000	0.0600	0.0700	-12.500%	14	8,421	+128.571%
2026-07-20	0.1100	0.1100	0.0800	0.0800	-11.111%	40	8,416	+100.000%
2026-07-16	0.1000	0.1000	0.0900	0.0900	0.000%	5	8,397	+77.778%
2026-07-15	0.1200	0.1200	0.0900	0.0900	-40.000%	105	8,395	+77.778%
2026-07-14	0.2300	0.2300	0.1500	0.1500	+25.000%	90	8,379	+6.667%
2026-07-13	0.1100	0.1200	0.1100	0.1200	-40.000%	1,000	8,298	+33.333%
2026-07-10	0.2200	0.2200	0.2000	0.2000	+33.333%	50	9,289	-20.000%
2026-07-08	0.1600	0.1600	0.1200	0.1500	-37.500%	109	9,254	+6.667%
2026-07-07	0.2500	0.2600	0.2300	0.2400	-22.581%	193	9,785	-33.333%
2026-07-06	0.3000	0.3200	0.3000	0.3100	+6.897%	19	9,712	-48.387%
2026-07-02	0.3500	0.3500	0.2900	0.2900	+45.000%	503	9,230	-44.828%
2026-07-01	0.2300	0.2300	0.2000	0.2000	0.000%	27	9,230	-20.000%
2026-06-30	0.2300	0.2300	0.1900	0.2000	-42.857%	1,519	10,400	-20.000%
2026-06-26	0.3500	0.3500	0.3500	0.3500	+20.690%	16	9,250	-54.286%
2026-06-25	0.3300	0.3300	0.2900	0.2900	+16.000%	9	9,257	-44.828%
2026-06-24	0.3800	0.3800	0.2500	0.2500	-34.211%	4	9,258	-36.000%
2026-06-23	0.4500	0.5100	0.3700	0.3800	-46.479%	78	9,256	-57.895%
2026-06-22	0.7000	0.8000	0.5400	0.7100	-21.111%	99	9,275	-77.465%
2026-06-18	1.0000	1.0000	0.7800	0.9000	-36.170%	106	9,219	-82.222%
2026-06-17	1.4900	1.6500	1.3300	1.4100	+15.574%	518	9,219	-88.652%
2026-06-16	1.1800	1.2300	1.1400	1.2200	+17.308%	44	9,219	-86.885%
2026-06-15	1.3100	1.3100	1.0400	1.0400	+31.646%	6	9,229	-84.615%
2026-06-12	0.7200	0.8500	0.7200	0.7900	+9.722%	7	9,232	-79.747%
2026-06-11	0.5500	0.7200	0.5300	0.7200	+38.462%	80	9,235	-77.778%
2026-06-10	0.6400	0.6500	0.5200	0.5200	-28.767%	1,008	9,176	-69.231%
2026-06-09	0.9900	0.9900	0.6600	0.7300	-16.092%	18	9,176	-78.082%
2026-06-08	0.9700	0.9800	0.8300	0.8700	-2.247%	80	9,171	-81.609%
2026-06-05	1.1000	1.1000	0.8200	0.8900	-44.720%	34	9,134	-82.022%
2026-06-04	1.7400	1.7400	1.5800	1.6100	+5.229%	7	9,131	-90.062%
2026-06-03	1.6800	1.6800	1.4800	1.5300	-24.257%	6	9,131	-89.542%
2026-06-02	2.0700	2.0700	1.9900	2.0200	+3.061%	15	9,131	-92.079%
2026-06-01	2.0800	2.0800	1.9500	1.9600	-13.656%	26	9,131	-91.837%
2026-05-29	1.9500	2.3500	1.9500	2.2700	+24.044%	13	9,131	-92.952%
2026-05-28	1.6000	1.8300	1.5300	1.8300	+6.395%	6	9,131	-91.257%
2026-05-27	1.8300	1.8300	1.7000	1.7200	-18.095%	220	9,133	-90.698%
2026-05-26	2.0400	2.1000	2.0000	2.1000	+16.022%	27	9,199	-92.381%
2026-05-20	1.7200	1.9500	1.7200	1.8100	+13.125%	1,503	9,148	-91.160%
2026-05-19	1.9400	1.9800	1.6000	1.6000	-27.273%	81	7,741	-90.000%
2026-05-18	2.9000	2.9000	2.2000	2.2000	-2.222%	3	7,741	-92.727%
2026-05-15	2.2500	2.3400	2.2000	2.2500	-35.530%	228	7,741	-92.889%
2026-05-14	3.6500	3.6500	3.1500	3.4900	-9.351%	16	7,678	-95.415%
2026-05-13	3.8000	3.8500	3.8000	3.8500	-2.532%	50	7,630	-95.844%
2026-05-12	3.7500	3.9500	3.2500	3.9500	-7.710%	39	7,630	-95.949%
2026-05-11	4.0000	4.5800	4.0000	4.2800	+19.553%	238	7,630	-96.262%
2026-05-08	3.5000	3.7000	3.4100	3.5800	+19.333%	22	7,594	-95.531%
2026-05-07	3.7000	3.9000	3.0000	3.0000	+2.041%	45	7,588	-94.667%
2026-05-06	3.0000	3.0100	2.8000	2.9400	+64.246%	478	7,602	-94.558%
2026-05-05	2.0000	2.0000	1.7900	1.7900	-1.648%	309	7,339	-91.061%
2026-05-04	1.8200	1.8200	1.8200	1.8200	-11.650%	4	7,171	-91.209%
2026-05-01	2.2500	2.2500	2.0600	2.0600	-2.370%	508	7,171	-92.233%
2026-04-30	2.3500	2.6100	2.0700	2.1100	-0.472%	2,046	7,171	-92.417%
2026-04-29	2.1800	2.1800	2.1200	2.1200	-9.013%	3	5,167	-92.453%
2026-04-28	2.7200	2.7200	2.2000	2.3300	-29.394%	2,409	5,167	-93.133%
2026-04-27	3.1500	3.3000	3.1000	3.3000	-9.589%	15	2,820	-95.152%
2026-04-24	3.6000	3.9000	3.6000	3.6500	+14.063%	10	2,813	-95.616%
2026-04-23	3.1500	3.2000	3.1000	3.2000	-20.000%	4	2,809	-95.000%
2026-04-22	4.2200	4.2200	3.9000	4.0000	+3.627%	4	2,805	-96.000%
2026-04-21	4.9000	4.9000	3.8500	3.8600	-27.580%	55	2,808	-95.855%
2026-04-20	5.0300	5.4000	5.0000	5.3300	-3.964%	20	2,806	-96.998%
2026-04-17	6.0500	6.2000	5.5500	5.5500	+11.446%	36	2,799	-97.117%
2026-04-16	5.4000	5.4000	4.9500	4.9800	-3.301%	41	2,813	-96.787%
2026-04-15	5.8700	5.8700	5.1000	5.1500	-14.167%	31	2,821	-96.893%
2026-04-14	6.1800	6.1800	6.0000	6.0000	+3.448%	19	2,879	-97.333%
2026-04-13	5.4000	5.8000	5.4000	5.8000	-1.193%	5	2,872	-97.241%
2026-04-10	6.1400	6.5900	5.8500	5.8700	-2.167%	111	2,870	-97.274%
2026-04-09	6.0500	6.0500	5.9200	6.0000	+1.695%	100	2,803	-97.333%
2026-04-08	7.2500	7.2600	5.6500	5.9000	+9.462%	52	2,802	-97.288%
2026-04-07	5.0500	5.3900	5.0500	5.3900	+2.667%	63	2,821	-97.032%
2026-04-06	5.2000	5.2500	5.2000	5.2500	-2.778%	2	2,799	-96.952%
2026-04-02	5.4000	5.4000	5.3500	5.4000	-9.244%	3	2,802	-97.037%
2026-04-01	6.2200	6.3500	5.9500	5.9500	+37.731%	23	2,802	-97.311%
2026-03-31	4.2000	4.3200	4.2000	4.3200	+23.429%	9	2,784	-96.296%
2026-03-30	3.5000	3.5500	3.5000	3.5000	+18.644%	26	2,776	-95.429%
2026-03-27	2.9500	2.9500	2.9500	2.9500	-10.876%	4	2,776	-94.576%
2026-03-25	3.3100	3.3100	3.3100	3.3100	+19.495%	68	2,776	-95.166%
2026-03-24	2.8000	2.8400	2.7700	2.7700	+0.362%	1,370	2,708	-94.224%
2026-03-23	2.7200	2.8200	2.6900	2.7600	+20.000%	967	1,466	-94.203%
2026-03-20	2.6500	2.6500	2.2500	2.3000	-10.506%	8	507	-93.043%
2026-03-19	2.3800	2.6200	2.2500	2.5700	-27.195%	89	507	-93.774%
2026-03-18	3.7800	3.8500	3.4500	3.5300	-27.216%	55	459	-95.467%
2026-03-17	5.5500	5.5500	4.8000	4.8500	-6.910%	36	459	-96.701%
2026-03-16	5.5500	5.5500	5.1500	5.2100	-3.519%	30	455	-96.929%
2026-03-13	6.8500	6.8500	5.3000	5.4000	-28.571%	18	437	-97.037%
2026-03-12	8.2000	8.2000	7.5600	7.5600	-6.551%	8	439	-97.884%
2026-03-11	7.4000	8.0900	7.4000	8.0900	-11.874%	3	443	-98.022%
2026-03-10	9.1000	9.6200	9.1000	9.1800	+27.147%	121	440	-98.257%
2026-03-09	7.3900	7.3900	7.2200	7.2200	-13.945%	2	440	-97.784%
2026-03-06	8.3500	8.5500	8.3500	8.3900	+4.353%	37	440	-98.093%
2026-03-05	8.0000	8.0400	8.0000	8.0400	-22.543%	12	419	-98.010%
2026-03-04	11.1300	11.1900	9.9000	10.3800	+4.848%	16	412	-98.459%
2026-03-03	10.6000	10.6000	9.7500	9.9000	-31.630%	26	411	-98.384%
2026-03-02	15.0800	15.0800	13.6300	14.4800	-1.630%	19	408	-98.895%
2026-02-27	14.6200	15.0000	14.4000	14.7200	+13.144%	11	394	-98.913%
2026-02-26	13.0100	13.0100	13.0100	13.0100	-3.055%	1	391	-98.770%
2026-02-25	13.4200	13.4200	13.4200	13.4200	+8.664%	5	390	-98.808%
2026-02-23	10.9500	12.8500	10.9500	12.3500	+41.954%	76	390	-98.704%
2026-02-20	9.9300	9.9300	8.7000	8.7000	-2.137%	2	395	-98.161%
2026-02-19	8.8900	8.8900	8.8900	8.8900	+9.214%	1	395	-98.200%
2026-02-18	8.1400	8.1400	8.1400	8.1400	-9.756%	1	395	-98.034%
2026-02-13	7.9700	9.0400	7.9700	9.0200	+14.033%	19	393	-98.226%
2026-02-12	8.3000	8.5000	7.8000	7.9100	-23.427%	41	393	-97.977%
2026-02-11	10.2400	10.3800	10.2400	10.3300	+9.894%	8	481	-98.451%
2026-02-10	9.4000	9.4000	9.4000	9.4000	+2.508%	1	481	-98.298%
2026-02-09	9.3500	9.3500	9.0500	9.1700	+23.919%	108	481	-98.255%
2026-02-06	7.2000	7.4000	7.2000	7.4000	+12.977%	17	388	-97.838%
2026-02-05	7.0000	7.0000	6.5500	6.5500	-14.714%	19	375	-97.557%
2026-02-04	9.0000	9.0000	7.6800	7.6800	-5.185%	18	380	-97.917%
2026-02-03	7.7400	8.1000	7.7400	8.1000	+26.563%	48	384	-98.025%
2026-02-02	7.6500	8.0100	6.4000	6.4000	-13.514%	115	336	-97.500%
2026-01-30	10.7300	10.7300	7.4000	7.4000	-44.193%	29	326	-97.838%
2026-01-29	15.2500	15.2500	12.2600	13.2600	-12.763%	13	306	-98.793%
2026-01-28	14.3200	15.2000	14.0000	15.2000	+12.012%	218	303	-98.947%
2026-01-27	11.7400	13.5700	11.7400	13.5700	-4.772%	14	199	-98.821%
2026-01-26	14.1700	14.5800	14.1700	14.2500	+26.442%	7	198	-98.877%
2026-01-23	11.2700	11.2700	11.2700	11.2700	+4.352%	10	191	-98.580%
2026-01-22	9.6400	10.9000	9.5200	10.8000	+19.601%	34	181	-98.519%
2026-01-21	9.0300	9.0300	9.0300	9.0300	+0.894%	1	179	-98.228%
2026-01-20	9.0500	9.2300	8.9500	8.9500	+20.946%	4	179	-98.212%
2026-01-13	7.4000	7.4000	7.4000	7.4000	-4.516%	131	177	-97.838%
2026-01-12	7.3300	7.7500	7.3300	7.7500	+49.903%	27	50	-97.935%
2026-01-08	5.2100	5.2100	5.1700	5.1700	-6.000%	2	30	-96.905%
2026-01-06	5.5000	5.5000	5.5000	5.5000	+6.796%	2	30	-97.091%
2026-01-05	4.9600	5.1500	4.9600	5.1500	+20.047%	10	19	-96.893%
2025-12-31	4.4500	4.4500	4.2900	4.2900	-9.684%	2	19	-96.270%
2025-12-30	4.7500	4.7500	4.7500	4.7500	+7.466%	3	19	-96.632%
2025-12-29	4.4200	4.4200	4.4200	4.4200	-9.611%	1	16	-96.380%
2025-12-24	4.8900	4.8900	4.8900	4.8900	-5.049%	5	11	-96.728%
2025-12-22	5.0500	5.1500	5.0500	5.1500	+37.333%	5	11	-96.893%
2025-12-18	3.7500	3.7500	3.7500	3.7500	-6.948%	5	14	-95.733%
2025-12-11	4.0500	4.0500	4.0300	4.0300	+25.545%	6	9	-96.030%
2025-12-02	3.2100	3.2100	3.2100	3.2100	+98.148%	3	5	-95.016%
2025-10-28	1.6200	1.6200	1.6200	1.6200	-2.994%	2	4	-90.123%
2025-10-27	1.6500	1.6700	1.6500	1.6700	0.000%	2	2	-90.419%

.dark-mode .GXhv5T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GXhv5T{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20260918C120GDX Sep 18 2026 120.00 Call (GDX260918C00120000)option OPRA

GDX20260918C120
GDX Sep 18 2026 120.00 Call (GDX260918C00120000)
option OPRA