Dark

GDX20260918C70
GDX Sep 18 2026 70.00 Call (GDX260918C00070000)
option OPRA

EOD

Aug 5, 2026

14.34+41.142%(+4.18)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	14.5000	14.9000	13.5500	14.3400	+41.142%	19	2,544	0.000%
2026-08-04	10.2700	10.2700	9.7000	10.1600	+33.684%	52	2,571	+41.142%
2026-08-03	7.5500	7.6000	7.5500	7.6000	+4.539%	38	2,570	+88.684%
2026-07-31	7.1400	7.3000	6.6500	7.2700	-19.042%	29	2,543	+97.249%
2026-07-30	8.1700	8.9800	7.8000	8.9800	+27.920%	40	2,530	+59.688%
2026-07-29	6.4000	7.0200	6.1000	7.0200	-11.475%	25	2,519	+104.274%
2026-07-28	7.2500	7.9300	7.2500	7.9300	-3.879%	4	2,572	+80.832%
2026-07-27	8.7500	8.7500	8.2500	8.2500	+0.610%	19	2,571	+73.818%
2026-07-24	9.1000	9.1000	8.2000	8.2000	+5.128%	7	2,568	+74.878%
2026-07-23	8.0500	8.3300	7.8000	7.8000	-16.488%	17	2,561	+83.846%
2026-07-22	9.7500	10.1000	9.3100	9.3400	+23.709%	73	2,560	+53.533%
2026-07-21	6.6500	7.6200	6.6500	7.5500	+28.183%	11	2,503	+89.934%
2026-07-20	6.1000	6.1000	5.8000	5.8900	-1.833%	1,009	2,500	+143.463%
2026-07-17	5.4900	6.4500	5.2300	6.0000	-4.610%	62	1,500	+139.000%
2026-07-16	6.7900	6.7900	6.0500	6.2900	-20.380%	96	1,460	+127.981%
2026-07-15	7.9000	7.9000	7.9000	7.9000	-13.187%	1	1,483	+81.519%
2026-07-14	9.4500	9.4500	9.1000	9.1000	+21.333%	22	1,484	+57.582%
2026-07-13	7.8500	7.9800	7.2400	7.5000	-18.567%	19	1,504	+91.200%
2026-07-10	9.2200	9.2200	9.2100	9.2100	+4.659%	3	1,503	+55.700%
2026-07-09	8.8000	8.8000	8.8000	8.8000	+7.843%	3	1,502	+62.955%
2026-07-08	8.4500	8.4500	7.0500	8.1600	-13.924%	71	1,502	+75.735%
2026-07-07	9.9500	9.9500	9.4800	9.4800	-20.336%	4	1,534	+51.266%
2026-07-06	12.9700	12.9700	11.4000	11.9000	+0.847%	14	1,536	+20.504%
2026-07-02	11.8000	11.8000	11.8000	11.8000	+13.462%	1	1,541	+21.525%
2026-07-01	10.4000	10.4000	10.4000	10.4000	+9.820%	2	1,541	+37.885%
2026-06-30	9.5700	9.5700	9.0000	9.4700	-6.238%	39	1,544	+51.426%
2026-06-29	10.2000	10.2000	9.8000	10.1000	-9.821%	20	1,541	+41.980%
2026-06-26	11.8800	11.8800	11.2000	11.2000	+4.673%	9	1,544	+28.036%
2026-06-25	10.6000	10.8400	10.3000	10.7000	+18.232%	20	1,541	+34.019%
2026-06-24	10.5500	10.5500	9.0200	9.0500	-22.318%	85	1,532	+58.453%
2026-06-23	12.5500	12.6000	11.5500	11.6500	-18.246%	25	1,526	+23.090%
2026-06-22	14.4500	14.4500	13.9500	14.2500	-8.537%	7	1,515	+0.632%
2026-06-18	16.9500	17.1500	15.0500	15.5800	-18.301%	18	1,526	-7.959%
2026-06-17	21.5000	21.5000	19.0700	19.0700	-2.455%	9	1,526	-24.803%
2026-06-16	19.5500	19.5500	19.5500	19.5500	+10.514%	1	1,526	-26.650%
2026-06-15	18.9200	18.9300	17.6900	17.6900	+25.018%	15	1,526	-18.937%
2026-06-12	13.1000	14.2300	12.9000	14.1500	+14.205%	36	1,528	+1.343%
2026-06-11	10.0000	12.3900	10.0000	12.3900	+25.787%	20	1,495	+15.738%
2026-06-10	11.2500	11.2500	9.8500	9.8500	-18.460%	47	1,484	+45.584%
2026-06-09	13.8000	13.8000	11.6000	12.0800	-11.825%	103	1,475	+18.709%
2026-06-08	13.8000	13.8000	13.7000	13.7000	-3.860%	6	1,473	+4.672%
2026-06-05	14.1500	14.2500	14.1500	14.2500	-30.044%	8	1,477	+0.632%
2026-06-02	20.3700	20.3700	20.3700	20.3700	+9.106%	1	1,472	-29.602%
2026-05-28	17.6000	18.6700	17.6000	18.6700	-0.427%	2	1,473	-23.192%
2026-05-21	18.7500	18.7500	18.7500	18.7500	-36.419%	1	1,473	-23.520%
2026-05-12	29.8500	29.8500	29.4900	29.4900	-1.700%	4	1,472	-51.373%
2026-05-11	30.0000	30.0000	30.0000	30.0000	+20.096%	2	1,472	-52.200%
2026-05-06	26.0000	26.0000	24.7500	24.9800	+24.900%	4	1,472	-42.594%
2026-04-29	20.0000	20.0000	20.0000	20.0000	-9.091%	1	1,473	-28.300%
2026-04-28	22.2300	22.2300	22.0000	22.0000	-18.519%	6	1,473	-34.818%
2026-04-21	30.7800	30.7800	27.0000	27.0000	-14.286%	31	1,492	-46.889%
2026-04-09	31.5000	31.5000	31.5000	31.5000	+6.239%	1	1,492	-54.476%
2026-04-08	32.0000	32.0000	29.6500	29.6500	+7.428%	2	1,493	-51.636%
2026-04-06	27.6500	27.6500	27.6000	27.6000	-3.090%	6	1,494	-48.043%
2026-04-02	28.4800	28.4800	28.4800	28.4800	-7.862%	1	1,495	-49.649%
2026-04-01	28.1000	30.9100	28.0000	30.9100	+20.272%	71	1,495	-53.607%
2026-03-31	23.3500	25.7000	23.3500	25.7000	+20.431%	4	1,466	-44.202%
2026-03-30	22.2500	22.2500	21.3400	21.3400	+2.350%	2	1,464	-32.802%
2026-03-27	18.9800	20.8500	18.9800	20.8500	+9.162%	2	1,463	-31.223%
2026-03-24	17.7500	19.1000	17.7500	19.1000	+0.526%	14	1,464	-24.921%
2026-03-23	19.0000	19.0000	19.0000	19.0000	+10.465%	1	1,475	-24.526%
2026-03-20	17.2000	17.2000	17.2000	17.2000	-2.825%	1	1,476	-16.628%
2026-03-19	18.0000	18.2000	17.7000	17.7000	-23.871%	13	1,475	-18.983%
2026-03-18	23.2500	23.2500	23.2500	23.2500	-18.105%	1	1,473	-38.323%
2026-03-13	31.4500	31.4500	28.3900	28.3900	-23.785%	60	1,472	-49.489%
2026-03-10	38.0000	38.0000	37.2500	37.2500	+8.696%	9	1,502	-61.503%
2026-03-05	34.2700	34.2700	34.2700	34.2700	-13.241%	1	1,642	-58.156%
2026-03-04	39.5000	39.5000	39.5000	39.5000	-16.860%	1	1,643	-63.696%
2026-02-27	47.5100	47.5100	47.5100	47.5100	+4.418%	2	1,643	-69.817%
2026-02-26	45.4000	45.5000	45.4000	45.5000	-0.655%	2	1,645	-68.484%
2026-02-25	45.8000	45.8500	45.6500	45.8000	+6.512%	736	1,437	-68.690%
2026-02-24	43.0000	43.0000	43.0000	43.0000	+1.920%	1	1,437	-66.651%
2026-02-23	40.3000	42.1900	40.3000	42.1900	+7.765%	2	1,436	-66.011%
2026-02-20	38.9900	39.2000	38.8900	39.1500	+25.280%	12	1,436	-63.372%
2026-02-17	31.2500	31.2500	31.2500	31.2500	-8.088%	1	1,436	-54.112%
2026-02-12	34.0000	34.0000	34.0000	34.0000	-12.776%	2	1,437	-57.824%
2026-02-11	38.9800	38.9800	38.9800	38.9800	+8.278%	1	1,439	-63.212%
2026-02-10	36.0000	36.0000	36.0000	36.0000	+1.466%	1	1,440	-60.167%
2026-02-09	33.9900	35.4800	33.9900	35.4800	+24.710%	3	1,440	-59.583%
2026-02-05	28.4500	28.4500	28.4500	28.4500	-13.788%	1	1,439	-49.596%
2026-02-03	33.0500	33.0500	33.0000	33.0000	+15.183%	2	1,439	-56.545%
2026-02-02	28.2500	28.6500	28.2500	28.6500	-6.708%	3	1,439	-49.948%
2026-01-30	35.5500	35.5500	30.7100	30.7100	-23.588%	3	1,437	-53.305%
2026-01-29	40.5000	40.5000	40.1900	40.1900	-9.948%	2	1,435	-64.319%
2026-01-26	43.1500	44.6300	43.1500	44.6300	+25.612%	5	1,440	-67.869%
2026-01-20	35.1700	35.5300	35.1700	35.5300	+17.068%	3	1,441	-59.640%
2026-01-16	30.3500	30.3500	30.3500	30.3500	-2.097%	1	1,444	-52.751%
2026-01-14	31.1500	31.1500	31.0000	31.0000	-2.023%	12	1,444	-53.742%
2026-01-13	31.0100	31.6400	31.0100	31.6400	+5.997%	8	1,456	-54.678%
2026-01-12	29.8500	29.8500	29.8500	29.8500	+9.945%	1	1,464	-51.960%
2026-01-09	27.1500	27.1500	27.1500	27.1500	+8.949%	1	1,465	-47.182%
2026-01-08	24.9200	24.9200	24.9200	24.9200	+0.443%	5	1,466	-42.456%
2026-01-07	24.8100	24.8100	24.8100	24.8100	-4.760%	3	1,471	-42.201%
2026-01-06	25.2600	26.0500	25.2600	26.0500	+6.457%	3	1,474	-44.952%
2026-01-05	24.9000	25.0000	24.4100	24.4700	+16.524%	8	1,472	-41.398%
2026-01-02	21.0000	21.0000	21.0000	21.0000	-9.677%	113	1,472	-31.714%
2025-12-31	22.7000	23.2500	22.7000	23.2500	+0.172%	5	1,477	-38.323%
2025-12-30	23.2000	23.2100	23.0000	23.2100	+3.156%	4	1,477	-38.216%
2025-12-29	22.3000	22.5000	22.3000	22.5000	-7.787%	2	1,475	-36.267%
2025-12-24	24.7000	24.7000	24.4000	24.4000	-3.595%	2	1,475	-41.230%
2025-12-22	24.5000	25.3200	24.5000	25.3100	+21.976%	3	1,475	-43.343%
2025-12-16	21.8000	22.3500	20.7500	20.7500	+1.072%	22	1,475	-30.892%
2025-12-15	20.5300	20.5300	20.5300	20.5300	-4.689%	7	1,473	-30.151%
2025-12-11	20.9500	21.5400	20.9500	21.5400	+14.574%	2	1,473	-33.426%
2025-12-10	18.8000	18.8000	18.8000	18.8000	+10.264%	1	1,474	-23.723%
2025-12-09	17.0500	17.0500	17.0500	17.0500	+1.791%	34	1,474	-15.894%
2025-12-08	17.4400	17.4400	16.7500	16.7500	-6.944%	3	1,474	-14.388%
2025-12-05	18.0000	18.0000	18.0000	18.0000	-1.099%	1	1,473	-20.333%
2025-12-03	18.6500	18.6500	18.2000	18.2000	+2.535%	64	1,473	-21.209%
2025-12-02	17.6000	17.7500	17.4000	17.7500	+2.424%	7	1,428	-19.211%
2025-11-26	17.3300	17.3300	17.3300	17.3300	+37.868%	1	1,434	-17.253%
2025-11-21	12.3300	12.5700	12.3300	12.5700	-5.060%	2	1,434	+14.081%
2025-11-20	13.2400	13.2400	13.2400	13.2400	-12.318%	1	1,435	+8.308%
2025-11-19	14.1500	15.1000	14.1500	15.1000	+1.752%	10	1,434	-5.033%
2025-11-18	14.8400	14.8400	14.8400	14.8400	+7.692%	5	1,434	-3.369%
2025-11-17	14.6000	14.6000	13.7500	13.7800	-17.731%	7	1,429	+4.064%
2025-11-12	16.9300	16.9300	16.7500	16.7500	+20.072%	15	1,435	-14.388%
2025-11-11	13.9500	13.9500	13.9500	13.9500	-1.204%	3	1,448	+2.796%
2025-11-10	13.4500	14.3600	13.3900	14.1200	+28.364%	11	1,448	+1.558%
2025-11-07	11.0000	11.0000	11.0000	11.0000	+1.758%	70	1,450	+30.364%
2025-11-06	11.6100	11.7200	10.8100	10.8100	-0.369%	217	1,439	+32.655%
2025-11-05	10.7500	10.8500	10.6600	10.8500	+11.971%	12	1,261	+32.166%
2025-11-04	10.0500	10.0500	9.6900	9.6900	-14.096%	3	1,260	+47.988%
2025-11-03	11.2800	11.2800	11.2800	11.2800	-1.139%	4	1,259	+27.128%
2025-10-31	11.4100	11.4100	11.4100	11.4100	+8.667%	5	1,259	+25.679%
2025-10-30	11.4900	11.4900	10.5000	10.5000	-16.000%	2	1,254	+36.571%
2025-10-29	12.5000	12.5000	12.5000	12.5000	+10.132%	2	1,254	+14.720%
2025-10-28	10.4700	11.3500	10.4700	11.3500	-2.991%	7	1,254	+26.344%
2025-10-27	11.0500	11.7000	9.5500	11.7000	-12.817%	50	1,264	+22.564%
2025-10-23	13.3700	13.5500	13.3700	13.4200	+7.360%	7	1,264	+6.855%
2025-10-22	11.5300	12.5000	11.0000	12.5000	-1.961%	31	1,257	+14.720%
2025-10-21	14.1000	14.1000	12.5700	12.7500	-27.680%	18	1,254	+12.471%
2025-10-20	17.6300	17.6300	17.6300	17.6300	+3.099%	2	1,241	-18.661%
2025-10-17	17.5500	18.0000	16.5000	17.1000	-18.571%	146	1,241	-16.140%
2025-10-16	20.5500	21.4000	20.5500	21.0000	+15.385%	6	1,148	-31.714%
2025-10-15	18.2000	18.2000	18.2000	18.2000	+8.657%	5	1,169	-21.209%
2025-10-14	16.7500	16.7500	16.7500	16.7500	+3.715%	1	1,169	-14.388%
2025-10-13	15.5000	16.1500	15.5000	16.1500	+14.539%	390	1,168	-11.207%
2025-10-10	14.8500	14.8500	14.0500	14.1000	-0.844%	19	1,441	+1.702%
2025-10-09	15.5000	15.5000	14.2200	14.2200	-15.458%	6	1,460	+0.844%
2025-10-08	17.2500	17.2500	16.8200	16.8200	+8.167%	21	1,454	-14.744%
2025-10-07	16.2000	16.2000	15.3000	15.5500	-5.758%	14	1,433	-7.781%
2025-10-06	16.4700	16.8500	16.4700	16.5000	+8.126%	16	1,423	-13.091%
2025-10-03	14.6000	15.4900	14.6000	15.2600	+7.088%	8	1,413	-6.029%
2025-10-02	13.9100	14.2500	13.8000	14.2500	-10.264%	6	1,414	+0.632%
2025-10-01	15.8800	15.8800	15.8800	15.8800	+3.453%	3	1,408	-9.698%
2025-09-30	15.3400	15.5000	15.3400	15.3500	+2.333%	25	1,405	-6.580%
2025-09-29	14.3900	15.0000	14.3900	15.0000	+10.619%	8	1,423	-4.400%
2025-09-26	13.5600	13.5600	13.5600	13.5600	+9.179%	1	1,423	+5.752%
2025-09-25	12.5000	12.5000	12.2000	12.4200	-1.036%	19	1,424	+15.459%
2025-09-24	12.4700	12.5500	12.3000	12.5500	-9.386%	45	1,435	+14.263%
2025-09-23	14.3000	14.3000	13.5500	13.8500	-1.071%	10	1,390	+3.538%
2025-09-22	12.9500	14.0000	12.5000	14.0000	+14.754%	13	1,390	+2.429%
2025-09-19	10.6200	12.9500	10.6200	12.2000	+29.101%	421	1,380	+17.541%
2025-09-18	9.4100	9.5000	9.1500	9.4500	-3.571%	851	976	+51.746%
2025-09-17	10.0000	10.0000	9.5000	9.8000	-4.576%	8	207	+46.327%
2025-09-16	10.4300	10.4300	10.1000	10.2700	-4.819%	41	203	+39.630%
2025-09-15	10.7000	10.7900	10.7000	10.7900	+2.664%	14	162	+32.901%
2025-09-12	10.6500	10.6500	10.5100	10.5100	+2.537%	3	150	+36.441%
2025-09-11	9.7000	10.2500	9.7000	10.2500	+7.895%	29	147	+39.902%
2025-09-10	9.3000	9.5000	9.3000	9.5000	+4.396%	21	138	+50.947%
2025-09-09	9.1500	9.1500	9.1000	9.1000	+6.933%	114	117	+57.582%
2025-09-08	8.0200	8.5100	8.0200	8.5100	0.000%	3	3	+68.508%

.dark-mode .mXJ5Z6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mXJ5Z6{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20260918C70GDX Sep 18 2026 70.00 Call (GDX260918C00070000)option OPRA

GDX20260918C70
GDX Sep 18 2026 70.00 Call (GDX260918C00070000)
option OPRA