Dark

GDX20260918C65
GDX Sep 18 2026 65.00 Call (GDX260918C00065000)
option OPRA

EOD

Aug 5, 2026

19.36+36.627%(+5.19)187

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	18.2400	19.7900	18.0500	19.3600	+36.627%	187	1,986	0.000%
2026-08-04	13.6000	14.1800	13.6000	14.1700	+15.016%	25	2,015	+36.627%
2026-08-03	12.3200	12.3300	12.3200	12.3200	+9.609%	10	2,017	+57.143%
2026-07-31	10.6000	11.2400	10.0000	11.2400	-7.490%	21	2,017	+72.242%
2026-07-30	12.1000	12.1500	12.0200	12.1500	+1.166%	7	2,015	+59.342%
2026-07-29	9.5500	12.0100	9.5500	12.0100	+12.982%	14	2,014	+61.199%
2026-07-28	10.9500	10.9500	10.6300	10.6300	-16.035%	9	2,014	+82.126%
2026-07-27	12.0500	12.6600	12.0500	12.6600	+7.379%	3	2,007	+52.923%
2026-07-24	12.7000	12.7000	11.7900	11.7900	+1.638%	19	2,007	+64.207%
2026-07-23	11.6000	11.6000	11.6000	11.6000	-10.769%	1	2,003	+66.897%
2026-07-22	12.6500	13.2500	12.6500	13.0000	+46.396%	9	2,003	+48.923%
2026-07-20	9.2300	9.2300	8.8800	8.8800	-6.329%	115	2,007	+118.018%
2026-07-17	8.3000	9.4800	8.3000	9.4800	+4.405%	49	1,926	+104.219%
2026-07-16	9.3300	9.3300	9.0800	9.0800	-14.742%	2	1,877	+113.216%
2026-07-15	10.6500	10.6500	10.6500	10.6500	-11.102%	1	1,875	+81.784%
2026-07-14	13.5000	13.5000	11.9800	11.9800	+10.926%	3	1,876	+61.603%
2026-07-13	11.7400	11.7400	10.8000	10.8000	+2.370%	17	1,874	+79.259%
2026-07-08	11.4500	11.4500	10.5500	10.5500	-21.561%	113	1,891	+83.507%
2026-07-07	14.9000	14.9000	13.4500	13.4500	-13.226%	3	1,811	+43.941%
2026-07-06	15.5000	15.5000	15.5000	15.5000	+18.321%	6	1,809	+24.903%
2026-06-30	13.1000	13.1000	13.1000	13.1000	-2.963%	5	1,812	+47.786%
2026-06-29	13.5000	13.5000	13.5000	13.5000	-5.858%	10	1,807	+43.407%
2026-06-25	13.6000	14.4300	13.6000	14.3400	+15.645%	12	1,812	+35.007%
2026-06-24	13.2000	13.2000	12.4000	12.4000	-22.013%	35	1,808	+56.129%
2026-06-23	15.6000	15.9000	15.6000	15.9000	-21.248%	15	1,783	+21.761%
2026-06-18	20.1900	20.1900	20.1900	20.1900	-9.866%	4	1,783	-4.111%
2026-06-15	23.4000	23.4000	22.4000	22.4000	+64.706%	220	1,783	-13.571%
2026-06-11	13.6000	13.6000	13.6000	13.6000	+4.294%	1	1,855	+42.353%
2026-06-10	14.2800	14.5000	13.0400	13.0400	-13.067%	57	1,898	+48.466%
2026-06-09	15.9800	15.9800	14.0000	15.0000	-11.765%	5	1,847	+29.067%
2026-06-05	19.0000	19.0000	17.0000	17.0000	-27.660%	11	1,846	+13.882%
2026-06-04	23.5000	23.5000	23.5000	23.5000	+2.174%	1	1,844	-17.617%
2026-06-01	23.0000	23.0000	23.0000	23.0000	-13.858%	1	1,844	-15.826%
2026-05-29	26.7000	26.7000	26.7000	26.7000	+10.149%	2	1,844	-27.491%
2026-05-28	24.2400	24.2400	24.2400	24.2400	+1.211%	1	1,842	-20.132%
2026-05-27	23.9500	23.9500	23.9500	23.9500	+7.399%	1	1,842	-19.165%
2026-05-22	22.3000	22.3000	22.3000	22.3000	-3.672%	1	1,842	-13.184%
2026-05-19	23.1500	23.1500	23.1500	23.1500	-22.833%	1	1,842	-16.371%
2026-05-12	30.0000	30.0000	30.0000	30.0000	-9.091%	1	1,842	-35.467%
2026-05-07	33.0000	33.0000	33.0000	33.0000	+2.167%	1	1,842	-41.333%
2026-04-22	32.3000	32.3000	32.3000	32.3000	+4.870%	1	1,842	-40.062%
2026-04-21	30.9000	30.9000	30.8000	30.8000	-17.515%	10	1,836	-37.143%
2026-04-17	37.3400	37.3400	37.3400	37.3400	-1.737%	1	1,836	-48.152%
2026-04-14	38.0000	38.0000	38.0000	38.0000	+3.967%	1	1,836	-49.053%
2026-04-10	36.5500	36.5500	36.5500	36.5500	+2.958%	1	1,837	-47.031%
2026-04-09	37.2000	37.2000	35.5000	35.5000	+1.719%	4	1,837	-45.465%
2026-04-08	36.1000	36.1000	34.9000	34.9000	+9.921%	6	1,838	-44.527%
2026-04-06	31.7500	31.7500	31.7500	31.7500	-9.286%	20	1,841	-39.024%
2026-04-01	35.0000	35.0000	35.0000	35.0000	+20.069%	3	1,833	-44.686%
2026-03-31	29.1500	29.1500	29.1500	29.1500	+13.778%	5	1,836	-33.585%
2026-03-30	24.9500	25.6200	24.9500	25.6200	+3.306%	26	1,841	-24.434%
2026-03-27	24.6900	25.0700	24.6900	24.8000	+9.251%	5	1,842	-21.935%
2026-03-26	23.3500	23.3500	22.7000	22.7000	-0.526%	3	1,843	-14.714%
2026-03-24	22.3600	22.8200	22.3600	22.8200	+0.529%	7	1,842	-15.162%
2026-03-23	22.7000	22.7000	22.7000	22.7000	+10.194%	3	1,848	-14.714%
2026-03-20	20.6000	20.6000	20.6000	20.6000	-4.186%	10	1,845	-6.019%
2026-03-19	21.5000	21.5000	21.5000	21.5000	-22.662%	1	1,835	-9.953%
2026-03-18	27.6000	27.8000	27.6000	27.8000	-13.611%	7	1,834	-30.360%
2026-03-13	33.0000	33.0000	31.8000	32.1800	-16.416%	160	1,829	-39.838%
2026-03-11	38.5000	38.5000	38.5000	38.5000	-9.412%	1	1,814	-49.714%
2026-03-03	42.5000	42.5000	42.5000	42.5000	-12.605%	1	1,838	-54.447%
2026-02-26	48.6300	48.6300	48.6300	48.6300	-3.127%	150	1,837	-60.189%
2026-02-25	50.2000	50.2500	50.1700	50.2000	+6.604%	60	1,880	-61.434%
2026-02-23	47.0900	47.0900	47.0900	47.0900	+8.129%	1	1,880	-58.887%
2026-02-20	43.3600	43.5500	43.3500	43.5500	+8.875%	38	1,880	-55.545%
2026-02-19	40.0000	40.0000	40.0000	40.0000	+5.125%	1	1,898	-51.600%
2026-02-17	38.0500	38.0500	38.0500	38.0500	-4.875%	1	1,898	-49.120%
2026-02-09	40.0000	40.0000	40.0000	40.0000	+13.540%	1	1,898	-51.600%
2026-02-06	35.2300	35.2300	35.2300	35.2300	+3.314%	10	1,899	-45.047%
2026-02-02	34.1000	34.1000	34.1000	34.1000	-30.592%	1	1,899	-43.226%
2026-01-29	49.1300	49.1300	49.1300	49.1300	+2.354%	1	1,899	-60.594%
2026-01-28	47.9000	48.0000	47.9000	48.0000	+8.646%	2	1,900	-59.667%
2026-01-27	44.2400	44.2400	44.1800	44.1800	-10.203%	2	1,901	-56.179%
2026-01-26	49.7500	49.7800	48.2500	49.2000	+8.850%	142	1,901	-60.650%
2026-01-23	44.0000	45.2000	43.8000	45.2000	+14.430%	80	2,036	-57.168%
2026-01-20	39.5000	39.5000	39.5000	39.5000	+15.328%	151	2,116	-50.987%
2026-01-16	33.3000	34.2500	33.3000	34.2500	-0.725%	2	2,116	-43.474%
2026-01-12	34.3100	35.2000	34.3100	34.5000	+9.524%	50	2,116	-43.884%
2026-01-09	31.5000	31.5000	31.5000	31.5000	+8.508%	5	2,150	-38.540%
2026-01-06	29.0300	29.0300	29.0300	29.0300	+1.860%	1	2,148	-33.310%
2026-01-05	28.5000	28.5000	28.5000	28.5000	+9.615%	1	2,149	-32.070%
2025-12-31	26.0000	26.0000	26.0000	26.0000	+2.322%	25	2,149	-25.538%
2025-12-29	25.4100	25.4100	25.4100	25.4100	-16.000%	1	2,149	-23.810%
2025-12-26	30.2500	30.2500	30.2500	30.2500	+5.401%	10	2,149	-36.000%
2025-12-23	28.7000	28.7000	28.7000	28.7000	-2.712%	3	2,151	-32.544%
2025-12-22	29.1000	29.5000	29.1000	29.5000	+7.468%	7	2,148	-34.373%
2025-12-19	26.5000	27.4500	26.5000	27.4500	+7.352%	2	2,152	-29.472%
2025-12-18	25.5700	25.5700	25.5700	25.5700	+3.943%	1	2,152	-24.286%
2025-12-16	24.6000	24.6000	24.6000	24.6000	-0.846%	6	2,153	-21.301%
2025-12-15	24.8100	24.8100	24.8100	24.8100	-5.124%	2	2,159	-21.967%
2025-12-11	26.1500	26.1500	25.5000	26.1500	+24.524%	1,374	2,161	-25.966%
2025-12-09	20.9000	21.0000	20.9000	21.0000	+3.296%	18	2,255	-7.810%
2025-12-08	20.5300	20.5300	20.3300	20.3300	-11.145%	28	2,261	-4.771%
2025-12-05	22.8800	22.8800	22.8800	22.8800	+9.212%	4	2,264	-15.385%
2025-12-04	21.2000	21.2000	20.9500	20.9500	-2.194%	2	2,262	-7.589%
2025-12-03	22.0900	22.0900	21.4200	21.4200	+1.903%	9	2,262	-9.617%
2025-12-02	23.4500	23.4500	20.6000	21.0200	-7.968%	386	2,262	-7.897%
2025-12-01	22.3500	22.8400	22.3500	22.8400	+2.513%	3	1,925	-15.236%
2025-11-28	22.2700	22.2800	22.2700	22.2800	+3.628%	26	1,924	-13.106%
2025-11-26	20.5500	21.5000	20.5500	21.5000	+15.841%	6	1,956	-9.953%
2025-11-25	18.5600	18.5600	18.5600	18.5600	+10.083%	10	1,956	+4.310%
2025-11-20	16.8600	16.8600	16.8600	16.8600	-12.050%	4	1,946	+14.828%
2025-11-19	17.1500	19.1700	17.1500	19.1700	+3.398%	2	1,944	+0.991%
2025-11-13	19.3200	19.3200	18.5400	18.5400	-6.458%	6	1,945	+4.423%
2025-11-12	18.1600	19.8200	18.1600	19.8200	+18.683%	7	1,949	-2.321%
2025-11-11	17.2000	17.2000	16.3300	16.7000	+2.769%	807	1,159	+15.928%
2025-11-10	16.2500	16.2500	16.2500	16.2500	+19.048%	1	1,159	+19.138%
2025-11-07	13.6500	13.6500	13.6500	13.6500	+0.442%	1	1,160	+41.832%
2025-11-06	13.5900	13.5900	13.5900	13.5900	+4.138%	1	1,159	+42.458%
2025-11-05	13.0500	13.0500	13.0500	13.0500	+9.664%	210	1,160	+48.352%
2025-11-04	12.3400	12.8800	11.9000	11.9000	-13.893%	11	1,160	+62.689%
2025-11-03	14.0300	14.1600	13.8000	13.8200	-5.666%	7	1,148	+40.087%
2025-10-31	14.9500	15.0500	14.6200	14.6500	-1.413%	7	1,148	+32.150%
2025-10-30	14.8600	14.8600	14.8600	14.8600	+12.151%	1	1,142	+30.283%
2025-10-27	12.2000	13.2500	12.2000	13.2500	-13.961%	2	1,141	+46.113%
2025-10-24	15.4800	15.7500	15.4000	15.4000	-0.645%	206	1,141	+25.714%
2025-10-22	15.5000	15.5000	15.1800	15.5000	+2.717%	5	945	+24.903%
2025-10-21	16.5800	16.5800	15.0500	15.0900	-28.821%	76	940	+28.297%
2025-10-20	21.2100	21.4000	21.1000	21.2000	+5.473%	209	952	-8.679%
2025-10-17	21.3000	22.2000	19.7000	20.1000	-18.788%	264	743	-3.682%
2025-10-16	22.0000	25.0000	22.0000	24.7500	+30.263%	352	494	-21.778%
2025-10-14	19.0000	19.0000	19.0000	19.0000	-5.190%	5	144	+1.895%
2025-10-13	19.2300	20.0500	19.2300	20.0400	+18.580%	36	139	-3.393%
2025-10-10	16.9000	16.9000	16.9000	16.9000	-11.053%	1	158	+14.556%
2025-10-09	19.0000	19.0000	19.0000	19.0000	-2.062%	1	159	+1.895%
2025-10-07	19.3500	19.4000	19.3500	19.4000	-2.119%	26	158	-0.206%
2025-10-06	19.1500	19.8300	19.1500	19.8200	+4.646%	19	133	-2.321%
2025-10-03	19.0000	19.0000	18.9400	18.9400	+2.489%	12	139	+2.218%
2025-10-02	17.9500	18.5500	16.6900	18.4800	-0.752%	14	127	+4.762%
2025-10-01	18.7000	18.7000	18.6200	18.6200	+4.431%	20	114	+3.974%
2025-09-30	17.7300	17.8300	17.7300	17.8300	+3.663%	5	96	+8.581%
2025-09-29	17.8400	17.9400	17.2000	17.2000	+14.286%	13	92	+12.558%
2025-09-25	15.0500	15.0500	15.0500	15.0500	+1.007%	2	90	+28.638%
2025-09-24	16.2500	16.2500	14.9000	14.9000	-8.869%	21	90	+29.933%
2025-09-23	16.3300	16.5200	16.3300	16.3500	+6.863%	6	78	+18.410%
2025-09-22	15.5000	15.5000	15.3000	15.3000	+3.030%	2	72	+26.536%
2025-09-19	13.6500	14.8500	13.6500	14.8500	+20.732%	5	72	+30.370%
2025-09-17	12.5000	12.5000	12.3000	12.3000	-1.600%	5	72	+57.398%
2025-09-16	12.9000	12.9000	12.5000	12.5000	-7.132%	34	68	+54.880%
2025-09-15	12.8000	13.4600	12.8000	13.4600	+3.698%	3	37	+43.834%
2025-09-12	11.9100	13.0500	11.9100	12.9800	+11.321%	28	34	+49.153%
2025-09-11	11.6600	11.6600	11.6600	11.6600	-2.017%	1	38	+66.038%
2025-09-10	11.6500	11.9000	11.6500	11.9000	+9.677%	30	38	+62.689%
2025-09-09	11.4100	11.4600	10.8500	10.8500	-1.364%	7	8	+78.433%
2025-09-08	11.0000	11.0000	11.0000	11.0000	0.000%	1	1	+76.000%

.dark-mode .ktVQ1n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ktVQ1n{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20260918C65GDX Sep 18 2026 65.00 Call (GDX260918C00065000)option OPRA

GDX20260918C65
GDX Sep 18 2026 65.00 Call (GDX260918C00065000)
option OPRA