Dark

GDX20260918C75
GDX Sep 18 2026 75.00 Call (GDX260918C00075000)
option OPRA

EOD

Aug 5, 2026

10.57+62.117%(+4.05)628

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	8.5500	11.1500	8.5500	10.5700	+62.117%	628	5,333	0.000%
2026-08-04	6.3500	6.9600	5.8800	6.5200	+24.190%	490	5,387	+62.117%
2026-08-03	4.3200	5.2500	4.3200	5.2500	+18.510%	65	5,375	+101.333%
2026-07-31	4.8000	5.0000	4.0000	4.4300	-24.274%	623	5,374	+138.600%
2026-07-30	4.8600	5.8500	4.7500	5.8500	+32.955%	1,510	5,775	+80.684%
2026-07-29	4.4500	5.1500	3.6500	4.4000	-5.376%	553	6,561	+140.227%
2026-07-28	4.5300	5.0000	4.3500	4.6500	-15.455%	555	6,203	+127.312%
2026-07-27	5.8200	5.8500	4.8000	5.5000	+3.189%	915	6,211	+92.182%
2026-07-24	5.4000	5.9300	5.2000	5.3300	+2.896%	96	6,270	+98.311%
2026-07-23	5.1000	5.4900	4.9000	5.1800	-15.772%	97	6,228	+104.054%
2026-07-22	6.0000	7.1600	6.0000	6.1500	+21.782%	275	6,208	+71.870%
2026-07-21	4.3000	5.0500	4.2000	5.0500	+44.286%	191	6,304	+109.307%
2026-07-20	3.9400	3.9400	3.4500	3.5000	-10.256%	414	6,318	+202.000%
2026-07-17	3.3200	4.1500	3.3000	3.9000	0.000%	1,607	6,275	+171.026%
2026-07-16	4.1500	4.3500	3.7500	3.9000	-26.554%	539	4,771	+171.026%
2026-07-15	5.6000	5.6800	4.6600	5.3100	-4.324%	139	4,597	+99.058%
2026-07-14	6.8000	6.8000	5.5000	5.5500	+16.109%	50	4,625	+90.450%
2026-07-13	5.3500	5.4000	4.7500	4.7800	-25.313%	44	4,605	+121.130%
2026-07-10	6.4100	6.5000	6.1300	6.4000	-4.335%	97	4,598	+65.156%
2026-07-09	6.1000	6.7600	6.0700	6.6900	+19.464%	98	4,599	+57.997%
2026-07-08	5.7000	6.1800	4.7000	5.6000	-16.418%	683	4,585	+88.750%
2026-07-07	8.4000	8.4000	6.3000	6.7000	-22.989%	121	4,290	+57.761%
2026-07-06	8.7500	8.7700	8.2500	8.7000	+13.725%	49	4,298	+21.494%
2026-07-02	8.3000	8.9000	7.6500	7.6500	+16.794%	46	4,287	+38.170%
2026-07-01	6.6000	8.0400	6.5500	6.5500	-1.207%	113	4,287	+61.374%
2026-06-30	6.6100	6.8500	6.3000	6.6300	-5.421%	332	4,284	+59.427%
2026-06-29	7.2600	7.5000	6.7500	7.0100	-14.512%	89	4,227	+50.785%
2026-06-26	8.4000	9.0000	8.1500	8.2000	+7.895%	62	4,211	+28.902%
2026-06-25	9.2500	9.2500	7.4000	7.6000	+18.750%	62	4,198	+39.079%
2026-06-24	7.0000	7.6600	6.3100	6.4000	-25.146%	426	4,195	+65.156%
2026-06-23	8.4700	9.1900	8.4700	8.5500	-22.202%	29	4,202	+23.626%
2026-06-22	11.1200	11.1200	10.8900	10.9900	-6.468%	30	4,202	-3.822%
2026-06-18	13.4600	13.4600	11.5900	11.7500	-16.071%	23	4,187	-10.043%
2026-06-17	16.4200	17.5400	14.0000	14.0000	-11.055%	54	4,187	-24.500%
2026-06-16	14.7000	16.0000	14.7000	15.7400	+13.646%	49	4,187	-32.846%
2026-06-15	13.5500	15.4000	13.5500	13.8500	+23.661%	161	4,172	-23.682%
2026-06-12	10.6500	11.2000	9.8100	11.2000	+19.022%	72	4,181	-5.625%
2026-06-11	7.7400	9.5400	7.3000	9.4100	+26.478%	26	4,156	+12.327%
2026-06-10	7.8200	8.9000	7.2800	7.4400	-18.242%	187	4,161	+42.070%
2026-06-09	10.5000	10.5800	8.2600	9.1000	-13.251%	124	4,123	+16.154%
2026-06-08	10.6000	10.6000	10.4900	10.4900	-6.088%	9	4,033	+0.763%
2026-06-05	13.8000	13.8000	11.1700	11.1700	-31.262%	8	4,024	-5.372%
2026-06-04	15.9500	16.2500	15.9500	16.2500	+8.696%	16	4,020	-34.954%
2026-06-03	15.5000	15.8500	14.9500	14.9500	-10.048%	8	4,018	-29.298%
2026-06-02	15.9500	17.8000	15.9500	16.6200	+3.551%	24	4,014	-36.402%
2026-06-01	16.2200	16.2200	14.6500	16.0500	-12.151%	7	4,014	-34.143%
2026-05-29	16.2500	18.2700	16.2500	18.2700	+8.621%	2	4,014	-42.146%
2026-05-28	15.7000	17.1000	15.7000	16.8200	+9.221%	59	4,013	-37.158%
2026-05-27	16.0000	16.2500	15.4000	15.4000	-12.748%	73	4,013	-31.364%
2026-05-26	16.6000	17.6500	16.6000	17.6500	+16.502%	3	4,013	-40.113%
2026-05-22	14.6000	15.5000	14.6000	15.1500	-0.329%	15	4,013	-30.231%
2026-05-21	15.0500	15.2000	14.9500	15.2000	+1.333%	4	4,012	-30.461%
2026-05-20	15.0000	15.0000	15.0000	15.0000	-1.639%	35	4,012	-29.533%
2026-05-19	15.2500	15.2500	15.2500	15.2500	-10.557%	10	4,012	-30.689%
2026-05-18	16.7300	17.0500	16.7300	17.0500	-3.290%	2	4,012	-38.006%
2026-05-15	17.2500	18.0000	17.2500	17.6300	-30.316%	120	4,012	-40.045%
2026-05-13	23.7400	25.3000	23.7400	25.3000	+10.192%	2	4,002	-58.221%
2026-05-08	23.7500	23.7500	22.9600	22.9600	-4.730%	7	4,002	-53.963%
2026-05-07	24.3600	24.4000	23.5000	24.1000	+11.574%	117	3,997	-56.141%
2026-05-06	21.6000	21.6000	21.6000	21.6000	-0.139%	1	3,955	-51.065%
2026-04-27	22.2000	22.2000	21.6300	21.6300	-3.178%	2	3,956	-51.133%
2026-04-24	22.0000	22.3400	22.0000	22.3400	+11.700%	2	3,956	-52.686%
2026-04-23	21.0000	21.0000	20.0000	20.0000	-31.248%	2	3,956	-47.150%
2026-04-17	29.0900	29.0900	29.0900	29.0900	+7.941%	142	3,956	-63.664%
2026-04-13	26.9500	26.9500	26.9500	26.9500	-4.058%	1	3,814	-60.779%
2026-04-10	28.1000	28.1000	28.0900	28.0900	+15.597%	2	3,815	-62.371%
2026-04-06	24.3000	24.3000	24.3000	24.3000	-2.331%	1	3,815	-56.502%
2026-04-02	24.8800	24.8800	24.8800	24.8800	-8.529%	20	3,817	-57.516%
2026-04-01	24.3500	27.2000	24.3500	27.2000	+29.709%	49	3,817	-61.140%
2026-03-31	20.9700	20.9700	20.9700	20.9700	+10.368%	1	3,817	-49.595%
2026-03-30	19.0000	19.0000	19.0000	19.0000	+4.338%	1	3,817	-44.368%
2026-03-27	17.4700	18.2400	17.4700	18.2100	+4.236%	5	3,817	-41.955%
2026-03-26	17.4700	17.4700	17.4700	17.4700	-4.169%	1	3,816	-39.496%
2026-03-25	18.5100	18.5100	18.0000	18.2300	+13.019%	5	3,816	-42.019%
2026-03-24	14.5000	16.1300	14.5000	16.1300	+1.510%	4	3,816	-34.470%
2026-03-23	16.3000	16.3000	15.1500	15.8900	+20.837%	8	3,816	-33.480%
2026-03-20	13.0500	13.1500	12.9500	13.1500	-9.622%	4	3,816	-19.620%
2026-03-19	13.0000	15.1500	13.0000	14.5500	-37.821%	28	3,816	-27.354%
2026-03-17	23.5000	23.7500	23.4000	23.4000	-3.704%	147	3,806	-54.829%
2026-03-16	23.8000	24.3000	23.8000	24.3000	-5.814%	18	3,807	-56.502%
2026-03-13	26.0000	26.0000	25.8000	25.8000	-14.399%	6	3,808	-59.031%
2026-03-05	30.1400	30.1400	30.1400	30.1400	-14.787%	4	3,810	-64.930%
2026-03-04	35.3700	35.3700	35.3700	35.3700	-18.727%	2	3,811	-70.116%
2026-02-27	43.5200	43.5200	43.5200	43.5200	+9.073%	1	3,809	-75.712%
2026-02-26	39.9000	39.9000	39.9000	39.9000	-0.919%	150	3,809	-73.509%
2026-02-25	41.5800	41.5800	40.2700	40.2700	+3.256%	8	3,958	-73.752%
2026-02-23	38.7500	39.0000	38.7500	39.0000	+10.638%	2	3,958	-72.897%
2026-02-20	33.8000	35.7000	33.8000	35.2500	+14.448%	15	3,958	-70.014%
2026-02-18	30.8000	30.8000	30.8000	30.8000	+3.949%	1	3,958	-65.682%
2026-02-17	29.6300	29.6300	29.6300	29.6300	+8.139%	1	3,958	-64.327%
2026-02-06	27.4000	27.4000	27.4000	27.4000	+7.662%	1	3,959	-61.423%
2026-02-05	25.4500	25.4500	25.4500	25.4500	-3.011%	1	3,959	-58.468%
2026-02-04	32.0200	32.0200	26.2400	26.2400	-10.045%	3	3,959	-59.718%
2026-02-03	28.6700	29.4000	28.6700	29.1700	+19.256%	3	3,960	-63.764%
2026-02-02	24.5000	24.5000	24.4400	24.4600	-33.569%	3	3,961	-56.787%
2026-01-29	36.6000	37.1000	36.6000	36.8200	+2.278%	9	3,961	-71.293%
2026-01-27	33.0500	36.0000	33.0500	36.0000	-9.411%	6	3,960	-70.639%
2026-01-26	40.7700	41.0000	39.7400	39.7400	+17.054%	30	3,965	-73.402%
2026-01-22	33.9500	33.9500	33.9500	33.9500	+8.814%	1	3,983	-68.866%
2026-01-20	31.3000	31.3000	31.2000	31.2000	+12.069%	2	3,983	-66.122%
2026-01-16	26.7400	27.8400	26.0500	27.8400	+7.490%	9	3,975	-62.033%
2026-01-15	26.9500	26.9500	25.9000	25.9000	-6.498%	4	3,975	-59.189%
2026-01-13	27.7000	27.7000	27.7000	27.7000	+1.651%	1	3,975	-61.841%
2026-01-12	26.4100	27.4000	26.4100	27.2500	+21.869%	104	3,975	-61.211%
2026-01-08	21.1800	22.3600	21.1800	22.3600	-0.179%	2	3,975	-52.728%
2026-01-07	21.0000	22.4000	21.0000	22.4000	-0.223%	3	3,975	-52.813%
2026-01-06	21.9700	22.4500	21.9700	22.4500	+7.622%	2	3,975	-52.918%
2026-01-05	20.9500	21.3300	20.8600	20.8600	+4.300%	15	3,975	-49.329%
2025-12-31	19.6000	20.0000	19.6000	20.0000	-0.050%	30	3,977	-47.150%
2025-12-30	19.5500	20.2500	19.5500	20.0100	+3.679%	6	3,977	-47.176%
2025-12-29	19.1100	19.3000	18.8900	19.3000	-14.640%	8	3,977	-45.233%
2025-12-26	22.6100	22.6100	22.6100	22.6100	+6.400%	2	3,977	-53.251%
2025-12-23	21.2500	21.2500	21.2500	21.2500	-4.236%	2	3,977	-50.259%
2025-12-22	21.7900	22.1900	21.7900	22.1900	+11.788%	2	3,977	-52.366%
2025-12-19	19.7500	20.0100	19.1600	19.8500	+7.705%	142	3,978	-46.751%
2025-12-18	18.1700	18.8300	18.1700	18.4300	+2.961%	3	3,980	-42.648%
2025-12-17	17.9000	17.9000	17.9000	17.9000	+1.302%	1	3,980	-40.950%
2025-12-15	17.7500	17.9000	17.3000	17.6700	-7.728%	15	3,979	-40.181%
2025-12-12	19.1500	19.1500	19.1500	19.1500	-0.519%	1	3,979	-44.804%
2025-12-11	18.6500	19.2500	18.3900	19.2500	+25.163%	16	3,979	-45.091%
2025-12-09	15.2300	15.4300	15.2300	15.3800	+5.342%	152	3,969	-31.274%
2025-12-08	14.6000	14.6000	14.6000	14.6000	-10.043%	10	3,821	-27.603%
2025-12-05	16.2300	16.2300	16.2300	16.2300	+6.426%	2	3,821	-34.874%
2025-12-04	14.5500	15.2500	14.2500	15.2500	+0.793%	209	3,821	-30.689%
2025-12-03	15.7500	15.7500	15.1300	15.1300	-6.605%	4	3,821	-30.139%
2025-12-01	18.7000	18.7000	16.2000	16.2000	+2.208%	23	3,821	-34.753%
2025-11-28	17.4500	17.4500	15.7900	15.8500	+7.970%	7	3,832	-33.312%
2025-11-26	14.9500	14.9500	14.6800	14.6800	+8.741%	21	3,832	-27.997%
2025-11-25	13.1000	13.5000	13.1000	13.5000	+3.448%	76	3,832	-21.704%
2025-11-24	12.9000	13.0500	12.9000	13.0500	+15.487%	2	3,832	-19.004%
2025-11-21	10.4200	11.3000	10.4200	11.3000	+5.116%	10	3,832	-6.460%
2025-11-20	11.6000	11.6000	10.6000	10.7500	-14.000%	8	3,828	-1.674%
2025-11-19	12.5000	12.5000	12.5000	12.5000	+0.402%	1	3,828	-15.440%
2025-11-18	12.3900	12.4500	12.3900	12.4500	+6.867%	11	3,828	-15.100%
2025-11-17	11.6500	11.6500	11.6500	11.6500	-0.851%	750	3,828	-9.270%
2025-11-14	12.0000	12.0000	11.7500	11.7500	-9.615%	6	3,211	-10.043%
2025-11-13	13.7800	15.0000	13.0000	13.0000	-8.900%	122	3,212	-18.692%
2025-11-12	12.7500	14.5500	12.7500	14.2700	+18.917%	272	3,157	-25.929%
2025-11-11	12.0000	12.0000	12.0000	12.0000	+5.356%	10	3,117	-11.917%
2025-11-10	11.0000	11.7000	11.0000	11.3900	+26.556%	44	3,117	-7.199%
2025-11-07	8.9500	9.0500	8.9000	9.0000	+1.124%	366	3,106	+17.444%
2025-11-06	8.9600	9.4800	8.8500	8.9000	+5.325%	280	2,942	+18.764%
2025-11-05	7.2500	8.4500	7.2500	8.4500	+6.692%	211	2,942	+25.089%
2025-11-04	7.9200	7.9200	7.9200	7.9200	-14.193%	1	2,732	+33.460%
2025-11-03	9.5000	9.5000	9.2300	9.2300	-1.809%	3	2,731	+14.518%
2025-10-31	9.7500	9.7500	9.4000	9.4000	-6.746%	4	2,731	+12.447%
2025-10-30	9.4500	10.0800	9.1000	10.0800	+3.918%	8	2,733	+4.861%
2025-10-29	10.2400	10.3500	9.7000	9.7000	+3.191%	14	2,738	+8.969%
2025-10-28	9.0800	9.4000	9.0800	9.4000	+6.818%	60	2,728	+12.447%
2025-10-27	9.0900	10.0000	8.0500	8.8000	-20.000%	28	2,712	+20.114%
2025-10-24	11.0000	11.0000	11.0000	11.0000	0.000%	47	2,712	-3.909%
2025-10-23	10.7500	11.9700	10.7500	11.0000	+1.664%	49	2,667	-3.909%
2025-10-22	9.5700	10.8200	9.4700	10.8200	+3.739%	35	2,641	-2.311%
2025-10-21	11.6100	11.6600	10.2500	10.4300	-32.361%	110	2,633	+1.342%
2025-10-20	15.4200	15.4200	15.4200	15.4200	+4.189%	1	2,552	-31.453%
2025-10-17	15.0900	15.0900	12.6500	14.8000	-16.147%	581	2,552	-28.581%
2025-10-16	17.6500	18.1300	17.6500	17.6500	+12.420%	170	2,608	-40.113%
2025-10-15	14.5000	15.8200	14.5000	15.7000	+16.296%	9	2,730	-32.675%
2025-10-14	14.1000	14.1100	13.5000	13.5000	-2.878%	12	2,733	-21.704%
2025-10-13	13.2000	13.9000	13.2000	13.9000	+17.797%	3	2,732	-23.957%
2025-10-10	11.5000	12.4600	11.1000	11.8000	-1.912%	1,817	2,732	-10.424%
2025-10-09	13.3000	13.3000	11.4800	12.0300	-9.208%	27	1,270	-12.136%
2025-10-08	13.2500	13.2500	13.2500	13.2500	+2.953%	1	1,409	-20.226%
2025-10-07	13.2800	13.2800	12.5500	12.8700	-8.788%	9	1,409	-17.871%
2025-10-06	14.2000	14.5000	13.8400	14.1100	+9.805%	97	1,415	-25.089%
2025-10-03	12.8500	12.8500	12.8500	12.8500	+1.984%	1	1,366	-17.743%
2025-10-02	12.9000	12.9000	11.5200	12.6000	-4.473%	361	1,366	-16.111%
2025-10-01	12.6000	13.4500	12.6000	13.1900	+3.614%	5	1,332	-19.864%
2025-09-30	11.8000	12.7300	11.8000	12.7300	+2.910%	533	1,331	-16.968%
2025-09-29	12.3700	12.3700	12.3700	12.3700	+9.760%	20	831	-14.551%
2025-09-26	11.0500	11.4500	10.8700	11.2700	+12.700%	7	851	-6.211%
2025-09-25	10.2900	10.2900	9.9500	10.0000	-1.478%	490	850	+5.700%
2025-09-24	10.7500	10.7500	10.0900	10.1500	-13.248%	8	431	+4.138%
2025-09-23	11.7500	12.0000	11.3400	11.7000	+3.084%	64	432	-9.658%
2025-09-22	10.5000	11.3500	10.5000	11.3500	+14.879%	270	370	-6.872%
2025-09-19	8.6000	10.1000	8.4700	9.8800	+33.514%	18	110	+6.984%
2025-09-18	7.5200	7.5200	7.2800	7.4000	-6.448%	76	110	+42.838%
2025-09-17	8.1000	8.7000	7.8100	7.9100	-9.497%	78	142	+33.628%
2025-09-16	8.7400	8.7400	8.7400	8.7400	-1.243%	1	68	+20.938%
2025-09-15	8.6200	9.8000	8.3500	8.8500	+5.735%	44	67	+19.435%
2025-09-12	8.6200	8.7200	8.3700	8.3700	+1.701%	8	27	+26.284%
2025-09-11	7.8000	8.2300	7.7700	8.2300	+8.289%	23	28	+28.433%
2025-09-10	7.2500	7.6000	7.2500	7.6000	+6.145%	3	5	+39.079%
2025-09-09	7.1600	7.1600	7.1600	7.1600	0.000%	2	2	+47.626%

.dark-mode .VBmKzS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VBmKzS{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20260918C75GDX Sep 18 2026 75.00 Call (GDX260918C00075000)option OPRA

GDX20260918C75
GDX Sep 18 2026 75.00 Call (GDX260918C00075000)
option OPRA