Dark

GDX20260918C80
GDX Sep 18 2026 80.00 Call (GDX260918C00080000)
option OPRA

EOD

Aug 5, 2026

7.25+88.312%(+3.40)1,785

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.5000	7.7500	5.5000	7.2500	+88.312%	1,785	17,612	0.000%
2026-08-04	3.9000	4.3700	3.4500	3.8500	+24.194%	1,864	18,032	+88.312%
2026-08-03	2.5700	3.1000	2.3600	3.1000	+18.321%	4,147	17,553	+133.871%
2026-07-31	2.6000	2.8500	2.3000	2.6200	-27.222%	2,518	15,156	+176.718%
2026-07-30	3.0000	3.6000	2.8700	3.6000	+34.831%	1,927	13,837	+101.389%
2026-07-29	2.5700	3.3500	2.0800	2.6700	-3.261%	516	12,451	+171.536%
2026-07-28	2.8000	3.0500	2.5300	2.7600	-18.343%	2,586	12,478	+162.681%
2026-07-27	3.6000	3.6000	3.0100	3.3800	+4.000%	469	11,465	+114.497%
2026-07-24	3.2000	3.8000	3.1500	3.2500	-1.515%	180	11,469	+123.077%
2026-07-23	3.2500	3.6000	2.9800	3.3000	-19.512%	2,018	11,449	+119.697%
2026-07-22	3.8000	4.7100	3.8000	4.1000	+33.987%	1,083	11,426	+76.829%
2026-07-21	2.5000	3.2000	2.5000	3.0600	+49.268%	2,798	12,141	+136.928%
2026-07-20	2.3700	2.3700	2.0500	2.0500	-13.502%	2,321	11,116	+253.659%
2026-07-17	2.0600	2.5700	1.9400	2.3700	-2.869%	174	11,500	+205.907%
2026-07-16	2.7700	2.8000	2.2600	2.4400	-27.381%	1,304	11,500	+197.131%
2026-07-15	3.6700	3.6700	2.8400	3.3600	-7.945%	565	10,778	+115.774%
2026-07-14	4.5000	4.5000	3.5000	3.6500	+17.742%	348	10,684	+98.630%
2026-07-13	3.5000	3.5500	2.9400	3.1000	-26.540%	5,739	10,591	+133.871%
2026-07-10	4.2600	4.3500	4.0000	4.2200	-5.169%	1,028	7,921	+71.801%
2026-07-09	4.1000	4.5500	4.0000	4.4500	+14.103%	657	7,459	+62.921%
2026-07-08	3.7000	4.1500	3.0500	3.9000	-15.217%	653	7,267	+85.897%
2026-07-07	5.9000	6.0000	4.4500	4.6000	-24.217%	1,490	7,707	+57.609%
2026-07-06	6.6500	6.6500	5.5500	6.0700	+3.761%	62	6,488	+19.440%
2026-07-02	5.7000	6.4500	5.1500	5.8500	+27.451%	1,381	7,314	+23.932%
2026-07-01	4.4600	5.7000	4.4000	4.5900	+2.685%	55	7,314	+57.952%
2026-06-30	4.4000	4.9500	4.1500	4.4700	-7.453%	443	7,305	+62.192%
2026-06-29	5.4000	5.4000	4.6000	4.8300	-17.857%	1,178	6,905	+50.104%
2026-06-26	6.0000	6.6000	5.7500	5.8800	+10.526%	275	6,090	+23.299%
2026-06-25	5.7700	5.8500	4.7000	5.3200	+13.191%	2,298	6,280	+36.278%
2026-06-24	4.6000	5.4500	4.4200	4.7000	-24.920%	1,585	4,821	+54.255%
2026-06-23	6.2000	6.9000	6.0000	6.2600	-23.190%	1,535	4,079	+15.815%
2026-06-22	8.2700	8.2700	7.9500	8.1500	-9.945%	21	3,251	-11.043%
2026-06-18	11.0000	11.3500	8.7000	9.0500	-15.023%	33	3,252	-19.890%
2026-06-17	12.9000	13.9500	10.6500	10.6500	-13.415%	67	3,252	-31.925%
2026-06-16	12.0000	12.5000	12.0000	12.3000	+12.329%	65	3,252	-41.057%
2026-06-15	11.2500	12.1800	10.7000	10.9500	+35.185%	91	3,289	-33.790%
2026-06-12	8.0000	8.5400	7.0700	8.1000	+15.714%	1,309	3,289	-10.494%
2026-06-11	5.3000	7.3000	5.3000	7.0000	+28.676%	148	2,199	+3.571%
2026-06-10	5.9000	6.5000	5.2400	5.4400	-21.727%	200	2,122	+33.272%
2026-06-09	8.0000	8.2000	6.0000	6.9500	-9.387%	261	1,948	+4.317%
2026-06-08	8.2500	8.3800	7.6700	7.6700	-5.425%	91	1,790	-5.476%
2026-06-05	9.5000	9.5000	8.1100	8.1100	-32.417%	196	1,778	-10.604%
2026-06-03	12.0000	12.0000	12.0000	12.0000	-14.286%	1	1,666	-39.583%
2026-06-02	14.0000	14.0000	14.0000	14.0000	+6.061%	2	1,666	-48.214%
2026-06-01	13.2800	13.2800	12.5500	13.2000	-13.158%	4	1,667	-45.076%
2026-05-29	13.5000	15.2000	13.2500	15.2000	+13.858%	17	1,664	-52.303%
2026-05-28	11.0000	13.3500	11.0000	13.3500	+9.426%	9	1,673	-45.693%
2026-05-27	13.1000	13.1000	12.2000	12.2000	-14.685%	7	1,676	-40.574%
2026-05-26	14.3000	14.3000	14.3000	14.3000	+17.695%	1	1,676	-49.301%
2026-05-22	12.0000	12.4600	12.0000	12.1500	-5.814%	32	1,676	-40.329%
2026-05-20	13.1000	13.2000	12.9000	12.9000	+12.174%	5	1,676	-43.798%
2026-05-19	12.5000	12.5000	11.5000	11.5000	-18.728%	24	1,667	-36.957%
2026-05-18	15.3000	15.3000	13.6000	14.1500	-0.702%	8	1,667	-48.763%
2026-05-15	15.5500	15.5500	14.2500	14.2500	-31.093%	30	1,667	-49.123%
2026-05-13	20.6800	20.6800	20.6800	20.6800	-3.859%	5	1,644	-64.942%
2026-05-12	21.7600	21.7600	21.5100	21.5100	-1.240%	2	1,649	-66.295%
2026-05-11	21.9500	21.9500	21.7000	21.7800	+15.238%	7	1,649	-66.713%
2026-05-08	18.9000	18.9000	18.9000	18.9000	+8.621%	1	1,654	-61.640%
2026-05-07	20.0000	20.0000	17.4000	17.4000	-0.571%	11	1,654	-58.333%
2026-05-06	17.5000	17.5000	17.5000	17.5000	+32.075%	1	1,656	-58.571%
2026-05-05	12.8500	13.7600	12.8500	13.2500	+3.113%	22	1,657	-45.283%
2026-05-04	12.8500	12.8500	12.8500	12.8500	-8.214%	5	1,653	-43.580%
2026-05-01	14.6500	14.6500	13.8400	14.0000	-4.437%	578	1,428	-48.214%
2026-04-30	14.6500	14.6500	14.6500	14.6500	+7.721%	30	1,428	-50.512%
2026-04-29	13.7700	13.7700	13.6000	13.6000	-9.394%	2	1,398	-46.691%
2026-04-28	15.5000	15.5000	15.0100	15.0100	-15.437%	9	1,397	-51.699%
2026-04-27	17.7500	17.7500	17.7500	17.7500	0.000%	10	1,402	-59.155%
2026-04-23	19.0000	19.0000	16.7500	17.7500	-6.085%	55	1,413	-59.155%
2026-04-21	18.8500	19.7700	18.8500	18.9000	-19.915%	6	1,385	-61.640%
2026-04-20	22.9000	23.6000	22.9000	23.6000	+6.546%	2	1,385	-69.280%
2026-04-16	22.1500	22.1500	22.1500	22.1500	-2.034%	4	1,387	-67.269%
2026-04-15	24.5100	24.5100	22.6100	22.6100	-9.379%	6	1,387	-67.935%
2026-04-14	24.5500	25.1800	24.5500	24.9500	+3.742%	31	1,389	-70.942%
2026-04-13	23.2500	24.0500	23.2500	24.0500	-0.290%	5	1,392	-69.854%
2026-04-10	24.6400	24.6400	24.1200	24.1200	+7.679%	3	1,393	-69.942%
2026-04-09	22.4000	22.4000	22.4000	22.4000	-4.478%	1	1,392	-67.634%
2026-04-08	24.0400	24.1500	22.3500	23.4500	+14.502%	32	1,393	-69.083%
2026-04-07	20.4800	20.4800	20.4800	20.4800	-4.030%	2	1,425	-64.600%
2026-04-02	18.8500	21.3700	18.8500	21.3400	-3.483%	4	1,437	-66.026%
2026-04-01	20.7000	22.1100	20.7000	22.1100	+18.871%	60	1,437	-67.209%
2026-03-31	16.9500	18.6800	16.9500	18.6000	+26.531%	8	1,439	-61.022%
2026-03-30	15.8500	16.1300	14.3000	14.7000	+1.519%	31	1,443	-50.680%
2026-03-27	13.6000	15.7300	13.6000	14.4800	+11.385%	77	1,467	-49.931%
2026-03-26	14.5500	14.5500	12.9500	13.0000	-12.103%	67	1,440	-44.231%
2026-03-25	15.2400	15.6400	14.5000	14.7900	+10.373%	13	1,409	-50.980%
2026-03-24	12.4000	13.7500	12.0000	13.4000	+1.592%	109	1,407	-45.896%
2026-03-23	12.0000	14.3000	12.0000	13.1900	+24.434%	62	1,391	-45.034%
2026-03-20	13.2300	13.2300	10.4800	10.6000	-16.732%	472	1,413	-31.604%
2026-03-19	11.7000	13.0000	11.6000	12.7300	-21.420%	415	1,056	-43.048%
2026-03-18	16.8200	17.1700	16.2000	16.2000	-25.858%	26	718	-55.247%
2026-03-17	21.8500	21.8500	21.8500	21.8500	+7.689%	5	708	-66.819%
2026-03-13	21.6500	21.6500	20.2900	20.2900	-17.420%	3	708	-64.268%
2026-03-09	24.5700	24.5700	24.5700	24.5700	-9.503%	1	708	-70.492%
2026-03-06	27.6000	27.7500	27.0800	27.1500	+0.556%	460	708	-73.297%
2026-03-05	27.0000	27.0000	27.0000	27.0000	-12.903%	5	1,055	-73.148%
2026-03-04	31.0000	31.0000	31.0000	31.0000	+1.974%	5	1,060	-76.613%
2026-03-03	29.4200	30.4000	29.4200	30.4000	-22.646%	21	1,060	-76.151%
2026-03-02	39.2500	39.3000	39.2500	39.3000	-0.506%	30	1,080	-81.552%
2026-02-27	38.8600	39.5000	38.8600	39.5000	+5.530%	3	1,050	-81.646%
2026-02-25	37.0000	37.4300	37.0000	37.4300	+8.840%	5	1,049	-80.631%
2026-02-23	34.3900	34.3900	34.3900	34.3900	+10.650%	20	1,049	-78.918%
2026-02-20	30.0000	31.1000	30.0000	31.0800	+10.330%	132	1,029	-76.673%
2026-02-18	28.1700	28.1700	28.1700	28.1700	-3.362%	1	1,110	-74.263%
2026-02-13	28.0000	29.1500	28.0000	29.1500	-2.181%	210	1,321	-75.129%
2026-02-12	29.8000	29.8000	29.8000	29.8000	+8.839%	1	1,321	-75.671%
2026-02-09	27.3800	27.3800	27.3800	27.3800	+14.083%	1	1,321	-73.521%
2026-02-06	24.4000	24.4000	24.0000	24.0000	+13.798%	2	1,320	-69.792%
2026-02-05	21.0900	21.0900	21.0900	21.0900	-25.870%	5	1,320	-65.624%
2026-02-04	28.4500	28.4500	28.4500	28.4500	+16.838%	1	1,315	-74.517%
2026-02-02	24.3500	24.3500	24.3500	24.3500	+1.416%	20	1,315	-70.226%
2026-01-30	28.6600	28.6600	22.0400	24.0100	-27.242%	26	1,335	-69.804%
2026-01-29	34.4500	34.4500	32.5000	33.0000	-10.569%	9	1,315	-78.030%
2026-01-28	36.6000	36.9000	36.1100	36.9000	+10.149%	10	1,320	-80.352%
2026-01-27	33.4500	33.5000	30.2000	33.5000	-0.593%	7	1,328	-78.358%
2026-01-26	35.7200	37.3400	33.7000	33.7000	+6.175%	45	1,332	-78.487%
2026-01-23	31.0500	31.7400	31.0500	31.7400	+1.601%	32	1,365	-77.158%
2026-01-22	27.5000	31.2400	27.5000	31.2400	+14.642%	3	1,337	-76.793%
2026-01-21	27.2400	27.2500	27.2400	27.2500	-2.504%	3	1,340	-73.394%
2026-01-20	27.0000	27.9500	27.0000	27.9500	+14.409%	31	1,343	-74.061%
2026-01-15	23.5700	24.4300	23.5700	24.4300	+0.909%	2	1,354	-70.323%
2026-01-14	23.8500	24.2100	23.8500	24.2100	-1.184%	102	1,355	-70.054%
2026-01-13	24.5300	24.5300	24.5000	24.5000	+2.941%	2	1,253	-70.408%
2026-01-12	23.8000	23.8000	23.8000	23.8000	+18.703%	1	1,253	-69.538%
2026-01-09	20.0500	20.0500	20.0500	20.0500	+4.809%	1	1,253	-63.840%
2026-01-08	18.7000	19.1300	18.7000	19.1300	-2.398%	9	1,254	-62.101%
2026-01-07	18.1900	19.6000	18.0000	19.6000	+9.071%	6	1,262	-63.010%
2026-01-05	17.9700	17.9700	17.9700	17.9700	+17.068%	1	1,260	-59.655%
2026-01-02	15.3000	15.3500	14.0000	15.3500	-11.323%	33	1,259	-52.769%
2025-12-31	16.9000	17.3100	16.9000	17.3100	+1.824%	8	1,240	-58.117%
2025-12-30	17.0000	17.0000	17.0000	17.0000	+6.250%	10	1,240	-57.353%
2025-12-29	16.3500	17.4000	15.8100	16.0000	-19.395%	23	1,250	-54.688%
2025-12-26	19.0800	20.0000	18.8200	19.8500	+8.470%	13	1,242	-63.476%
2025-12-24	18.0000	18.7000	18.0000	18.3000	-3.072%	57	1,196	-60.383%
2025-12-23	18.5100	18.8800	18.5100	18.8800	-0.106%	4	1,196	-61.600%
2025-12-22	18.6400	19.4000	18.5900	18.9000	+12.433%	305	1,198	-61.640%
2025-12-19	16.1500	16.8100	16.1500	16.8100	+10.447%	6	979	-56.871%
2025-12-17	15.6500	15.7000	14.0500	15.2200	-0.523%	406	983	-52.365%
2025-12-16	14.8000	16.0000	14.6400	15.3000	0.000%	36	1,050	-52.614%
2025-12-15	16.1500	16.1500	14.9000	15.3000	-0.196%	303	1,062	-52.614%
2025-12-12	17.2500	17.3000	14.9800	15.3300	-5.312%	21	761	-52.707%
2025-12-11	15.0000	16.1900	15.0000	16.1900	+14.336%	11	778	-55.219%
2025-12-10	14.1600	14.1600	14.1600	14.1600	+18.098%	3	774	-48.799%
2025-12-09	11.9900	11.9900	11.9900	11.9900	-10.187%	3	774	-39.533%
2025-12-05	13.0000	13.3500	13.0000	13.3500	+6.205%	11	772	-45.693%
2025-12-04	12.1100	12.7500	11.6500	12.5700	-3.233%	81	763	-42.323%
2025-12-03	13.4200	13.4200	12.9900	12.9900	+6.041%	22	783	-44.188%
2025-12-02	13.5000	13.5000	11.9000	12.2500	-11.552%	18	773	-40.816%
2025-12-01	14.2300	14.2300	12.5000	13.8500	+1.465%	44	771	-47.653%
2025-11-28	13.7000	13.7000	13.6500	13.6500	+5.000%	2	741	-46.886%
2025-11-26	11.8000	13.0000	11.6200	13.0000	+18.182%	54	746	-44.231%
2025-11-25	10.5000	11.0000	10.5000	11.0000	+4.762%	21	746	-34.091%
2025-11-24	10.5500	10.5500	10.5000	10.5000	+14.754%	7	734	-30.952%
2025-11-21	9.3000	9.3000	9.1500	9.1500	+3.977%	8	729	-20.765%
2025-11-20	11.2500	11.2500	8.8000	8.8000	-15.789%	3	736	-17.614%
2025-11-19	10.8800	10.8800	10.2000	10.4500	+0.966%	6	733	-30.622%
2025-11-18	10.1800	10.3500	10.1800	10.3500	+6.154%	6	731	-29.952%
2025-11-17	10.4000	10.5500	9.7500	9.7500	-7.143%	8	735	-25.641%
2025-11-14	10.3000	10.5000	9.5500	10.5000	-1.685%	6	735	-30.952%
2025-11-13	10.9000	11.6000	10.6800	10.6800	-11.000%	4	730	-32.116%
2025-11-12	11.2000	12.0000	11.2000	12.0000	+26.984%	94	731	-39.583%
2025-11-11	9.8000	9.8000	9.4500	9.4500	+3.053%	3	669	-23.280%
2025-11-10	9.2900	9.2900	9.1700	9.1700	+27.361%	9	669	-20.938%
2025-11-07	7.2000	7.2000	7.2000	7.2000	+6.352%	1	662	+0.694%
2025-11-05	6.7700	6.7700	6.7700	6.7700	+10.984%	1	662	+7.090%
2025-11-04	6.7500	6.7500	6.1000	6.1000	-21.795%	14	663	+18.852%
2025-11-03	7.5800	8.3000	7.5800	7.8000	+5.691%	6	650	-7.051%
2025-10-30	7.3800	7.3800	7.3800	7.3800	-13.380%	5	650	-1.762%
2025-10-29	8.2000	8.6000	8.2000	8.5200	+9.231%	7	655	-14.906%
2025-10-28	6.8000	7.8000	6.8000	7.8000	+5.405%	73	651	-7.051%
2025-10-27	7.3000	7.4000	6.1000	7.4000	-19.740%	43	645	-2.027%
2025-10-23	10.2500	10.2500	9.2000	9.2200	+0.765%	42	645	-21.367%
2025-10-22	8.1000	9.1500	7.7600	9.1500	+6.395%	53	605	-20.765%
2025-10-21	10.6000	10.6000	8.6000	8.6000	-39.007%	143	607	-15.698%
2025-10-20	12.8100	14.1000	12.8100	14.1000	+15.385%	11	609	-48.582%
2025-10-17	13.0000	13.0000	11.5000	12.2200	-21.415%	512	613	-40.671%
2025-10-16	13.9700	16.0000	13.9700	15.5500	+17.270%	516	981	-53.376%
2025-10-15	12.3000	13.2600	12.3000	13.2600	+10.500%	42	594	-45.324%
2025-10-13	12.0000	12.0000	12.0000	12.0000	+22.449%	14	622	-39.583%
2025-10-10	10.5000	10.5000	9.8000	9.8000	-6.667%	172	629	-26.020%
2025-10-09	10.5900	10.5900	9.8000	10.5000	-10.256%	112	487	-30.952%
2025-10-08	12.0000	12.0000	11.5200	11.7000	+8.635%	12	479	-38.034%
2025-10-07	11.2000	11.2000	10.6000	10.7700	-17.471%	207	477	-32.683%
2025-10-06	11.4300	13.0500	11.4300	13.0500	+17.886%	32	340	-44.444%
2025-10-03	11.7000	11.7000	10.4000	11.0700	+2.028%	139	314	-34.508%
2025-10-02	10.0000	10.8500	9.4500	10.8500	-3.125%	81	186	-33.180%
2025-10-01	10.9000	11.2000	10.9000	11.2000	+7.692%	12	109	-35.268%
2025-09-29	10.8000	10.8000	10.1100	10.4000	+11.230%	52	102	-30.288%
2025-09-26	8.9500	9.4300	8.9500	9.3500	+9.102%	15	60	-22.460%
2025-09-25	8.5700	8.5700	8.5700	8.5700	+2.024%	4	54	-15.403%
2025-09-24	8.4000	8.4000	8.4000	8.4000	+1.695%	2	50	-13.690%
2025-09-19	8.2300	8.2600	8.2300	8.2600	+37.667%	3	48	-12.228%
2025-09-18	6.0000	6.0000	6.0000	6.0000	-8.676%	1	50	+20.833%
2025-09-17	6.5700	6.5700	6.5700	6.5700	+0.305%	1	49	+10.350%
2025-09-16	6.7700	6.7700	6.3500	6.5500	-19.730%	42	48	+10.687%
2025-09-15	8.1600	8.1600	8.1600	8.1600	+20.000%	2	27	-11.152%
2025-09-12	7.0200	7.0800	6.8000	6.8000	+3.030%	12	29	+6.618%
2025-09-11	6.1500	6.6000	6.1500	6.6000	+7.492%	6	27	+9.848%
2025-09-10	6.2500	6.2500	6.1400	6.1400	+10.036%	2	22	+18.078%
2025-09-09	5.5800	5.5800	5.5800	5.5800	-2.105%	10	20	+29.928%
2025-09-08	5.7000	5.7000	5.7000	5.7000	0.000%	10	10	+27.193%

.dark-mode .Tv53Ql{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tv53Ql{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20260918C80GDX Sep 18 2026 80.00 Call (GDX260918C00080000)option OPRA

GDX20260918C80
GDX Sep 18 2026 80.00 Call (GDX260918C00080000)
option OPRA