Dark

GDX20260918C85
GDX Sep 18 2026 85.00 Call (GDX260918C00085000)
option OPRA

EOD

Aug 5, 2026

4.65+106.667%(+2.40)1,810

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.8500	5.0100	3.6000	4.6500	+106.667%	1,810	11,992	0.000%
2026-08-04	1.8500	2.5100	1.8500	2.2500	+29.310%	772	11,833	+106.667%
2026-08-03	1.4100	1.7400	1.3500	1.7400	+20.833%	273	11,715	+167.241%
2026-07-31	1.3900	1.6400	1.3300	1.4400	-29.064%	217	11,580	+222.917%
2026-07-30	1.5800	2.1000	1.5800	2.0300	+38.095%	3,702	11,683	+129.064%
2026-07-29	1.2200	1.9600	1.2100	1.4700	-5.769%	141	8,668	+216.327%
2026-07-28	1.7000	1.7300	1.4500	1.5600	-18.750%	404	8,840	+198.077%
2026-07-27	2.1600	2.2900	1.7600	1.9200	+1.053%	1,126	8,581	+142.188%
2026-07-24	2.0000	2.2500	1.9000	1.9000	-3.553%	53	9,111	+144.737%
2026-07-23	2.2400	2.2400	1.9300	1.9700	-19.262%	95	9,115	+136.041%
2026-07-22	2.3500	2.9600	2.3500	2.4400	+33.333%	688	9,110	+90.574%
2026-07-21	1.4300	1.9200	1.4300	1.8300	+38.636%	93	8,902	+154.098%
2026-07-20	1.2600	1.3800	1.2500	1.3200	-7.692%	620	8,902	+252.273%
2026-07-17	1.3600	1.5600	1.3600	1.4300	+2.143%	663	8,487	+225.175%
2026-07-16	1.5100	1.6500	1.4000	1.4000	-33.649%	85	8,358	+232.143%
2026-07-15	2.0500	2.1200	1.7200	2.1100	-7.456%	890	8,353	+120.379%
2026-07-14	2.7600	2.7600	2.1600	2.2800	+18.750%	642	8,179	+103.947%
2026-07-13	2.1400	2.1900	1.7200	1.9200	-27.820%	552	8,358	+142.188%
2026-07-10	2.7000	2.7600	2.6600	2.6600	-8.591%	179	8,599	+74.812%
2026-07-09	2.8200	2.9500	2.8000	2.9100	+18.776%	24	8,600	+59.794%
2026-07-08	2.5500	2.6000	2.0500	2.4500	-15.517%	111	8,599	+89.796%
2026-07-07	4.0000	4.0000	2.8500	2.9000	-30.952%	57	8,809	+60.345%
2026-07-06	4.0500	4.2400	3.8500	4.2000	-4.977%	42	8,799	+10.714%
2026-07-02	4.2000	4.4200	3.6800	4.4200	+40.317%	294	8,751	+5.204%
2026-07-01	3.3700	3.7500	3.0600	3.1500	+6.061%	18	8,751	+47.619%
2026-06-30	2.7900	3.1000	2.7200	2.9700	-8.615%	2,061	8,747	+56.566%
2026-06-29	3.4000	3.4300	3.1000	3.2500	-17.513%	660	6,744	+43.077%
2026-06-26	4.3000	4.5500	3.9400	3.9400	+6.486%	58	6,773	+18.020%
2026-06-25	3.3900	4.0000	3.3900	3.7000	+16.719%	97	6,785	+25.676%
2026-06-24	3.1500	3.7600	3.0000	3.1700	-27.626%	323	6,738	+46.688%
2026-06-23	4.8000	4.8500	4.3800	4.3800	-25.256%	64	6,889	+6.164%
2026-06-22	6.0800	6.1000	5.7200	5.8600	-14.453%	142	6,871	-20.648%
2026-06-18	8.5000	8.5000	6.3000	6.8500	-14.695%	1,574	6,521	-32.117%
2026-06-17	9.9500	11.1500	8.0300	8.0300	-13.563%	121	6,521	-42.092%
2026-06-16	9.4000	9.6100	8.5000	9.2900	+12.334%	47	6,521	-49.946%
2026-06-15	9.2500	9.5000	8.1000	8.2700	+34.472%	125	6,523	-43.773%
2026-06-12	5.4000	6.4000	5.4000	6.1500	+18.726%	2,965	6,475	-24.390%
2026-06-11	3.9000	5.5000	3.8000	5.1800	+34.545%	70	4,066	-10.232%
2026-06-10	4.1200	4.8000	3.8500	3.8500	-23.762%	118	4,070	+20.779%
2026-06-09	6.0000	6.0000	4.5000	5.0500	-12.931%	1,458	4,123	-7.921%
2026-06-08	6.2500	6.2500	5.8000	5.8000	-5.691%	258	3,434	-19.828%
2026-06-05	7.7600	7.7600	6.1000	6.1500	-35.467%	348	3,528	-24.390%
2026-06-03	10.0000	10.0000	8.9500	9.5300	-11.184%	1,135	3,404	-51.207%
2026-06-02	10.7200	10.7300	10.7200	10.7300	+0.187%	6	2,372	-56.664%
2026-06-01	10.1100	11.1000	9.6000	10.7100	-8.618%	93	2,372	-56.583%
2026-05-29	12.1800	12.3500	11.7200	11.7200	+7.523%	31	2,361	-60.324%
2026-05-28	10.9000	10.9000	10.9000	10.9000	+5.825%	1	2,368	-57.339%
2026-05-27	10.2000	10.3000	10.0000	10.3000	-8.444%	30	2,368	-54.854%
2026-05-26	11.3500	11.3500	11.2500	11.2500	+21.885%	6	2,361	-58.667%
2026-05-22	9.3900	9.3900	9.2300	9.2300	-9.951%	6	2,359	-49.621%
2026-05-21	10.3000	10.5000	10.2500	10.2500	+12.637%	7	2,359	-54.634%
2026-05-20	9.1000	9.1000	9.1000	9.1000	+1.111%	1	2,359	-48.901%
2026-05-19	9.9800	10.0100	9.0000	9.0000	-19.643%	1,031	1,490	-48.333%
2026-05-18	12.3800	12.3800	11.2000	11.2000	-3.448%	7	1,490	-58.482%
2026-05-15	11.6000	11.6000	11.6000	11.6000	-26.349%	1	1,490	-59.914%
2026-05-14	15.8400	16.1500	15.6500	15.7500	-1.563%	6	1,490	-70.476%
2026-05-12	15.9500	16.0000	15.9500	16.0000	+3.627%	2	1,492	-70.938%
2026-05-08	15.4100	15.4400	15.4100	15.4400	-2.893%	4	1,492	-69.883%
2026-05-07	16.6500	16.6500	15.9000	15.9000	+12.130%	7	1,492	-70.755%
2026-05-06	13.4000	14.9500	13.4000	14.1800	+33.774%	39	1,492	-67.207%
2026-05-05	10.6000	10.9400	10.5000	10.6000	+5.683%	14	1,502	-56.132%
2026-05-04	10.1400	10.1400	10.0300	10.0300	-15.000%	21	1,502	-53.639%
2026-05-01	11.7500	11.8000	11.7500	11.8000	+1.288%	8	1,502	-60.593%
2026-04-30	11.6500	11.6500	11.6500	11.6500	+7.077%	2	1,502	-60.086%
2026-04-29	11.2000	11.2000	10.8000	10.8800	-9.710%	15	1,504	-57.261%
2026-04-28	12.0500	12.0500	12.0500	12.0500	-18.581%	2	1,500	-61.411%
2026-04-27	14.8000	14.8000	14.8000	14.8000	-9.480%	1	1,502	-68.581%
2026-04-22	16.3500	16.3500	16.3500	16.3500	+4.808%	1	1,502	-71.560%
2026-04-21	15.5500	15.6000	15.5500	15.6000	-26.657%	2	1,504	-70.192%
2026-04-17	21.7000	21.7000	21.2700	21.2700	+11.070%	26	1,504	-78.138%
2026-04-16	19.1500	19.1500	19.1500	19.1500	+0.789%	4	1,487	-75.718%
2026-04-15	19.0000	19.0000	19.0000	19.0000	-11.339%	1	1,487	-75.526%
2026-04-14	21.9400	21.9400	21.4300	21.4300	+6.352%	16	1,487	-78.301%
2026-04-10	20.1500	20.1500	20.1500	20.1500	-0.739%	2	1,502	-76.923%
2026-04-09	20.4000	20.4000	20.0000	20.3000	+3.098%	34	1,502	-77.094%
2026-04-08	20.6300	20.6300	19.3000	19.6900	+16.371%	17	1,502	-76.384%
2026-04-07	16.9200	16.9200	16.9200	16.9200	-5.210%	1	1,502	-72.518%
2026-04-06	17.5300	17.8500	17.5000	17.8500	-2.245%	31	1,502	-73.950%
2026-04-02	18.6100	18.6100	18.2600	18.2600	-6.359%	6	1,512	-74.535%
2026-04-01	18.0000	19.5000	17.7400	19.5000	+22.873%	23	1,512	-76.154%
2026-03-31	14.0000	15.8700	14.0000	15.8700	+28.502%	48	1,534	-70.699%
2026-03-30	13.5000	13.5000	12.3500	12.3500	-1.984%	31	1,526	-62.348%
2026-03-27	11.5000	13.3000	11.5000	12.6000	+16.667%	42	1,535	-63.095%
2026-03-26	10.7500	12.5900	10.6000	10.8000	-11.475%	93	1,539	-56.944%
2026-03-25	13.4000	13.4000	12.1000	12.2000	+8.638%	434	1,544	-61.885%
2026-03-24	9.7500	11.2500	9.7500	11.2300	+4.465%	53	1,291	-58.593%
2026-03-23	9.7500	11.6500	9.7500	10.7500	+19.180%	126	1,286	-56.744%
2026-03-20	10.3100	10.3100	8.6000	9.0200	-12.171%	61	1,277	-48.448%
2026-03-19	9.2500	10.9000	9.2000	10.2700	-26.904%	622	1,283	-54.722%
2026-03-18	13.9400	14.1800	13.9400	14.0500	-19.253%	4	993	-66.904%
2026-03-16	17.5000	17.5000	17.4000	17.4000	-31.765%	7	995	-73.276%
2026-03-10	25.5000	25.5000	25.5000	25.5000	+15.909%	4	1,005	-81.765%
2026-03-09	20.4000	22.0000	20.4000	22.0000	-8.333%	5	1,005	-78.864%
2026-03-06	24.0000	24.0000	24.0000	24.0000	+1.266%	62	1,006	-80.625%
2026-03-05	24.0000	24.0000	23.7000	23.7000	-15.357%	7	1,006	-80.380%
2026-03-04	28.0000	28.0000	28.0000	28.0000	-19.517%	5	1,008	-83.393%
2026-03-02	34.7900	34.7900	34.7900	34.7900	+0.404%	1	1,008	-86.634%
2026-02-27	34.4900	34.6500	34.4900	34.6500	+13.830%	4	1,007	-86.580%
2026-02-23	30.3000	31.5500	30.3000	30.4400	+11.095%	30	1,007	-84.724%
2026-02-20	26.0000	27.4500	26.0000	27.4000	+23.146%	37	984	-83.029%
2026-02-17	22.2500	22.2500	22.2500	22.2500	-12.984%	1	967	-79.101%
2026-02-13	24.0000	25.5700	24.0000	25.5700	+13.644%	13	967	-81.815%
2026-02-12	26.2500	27.0500	22.5000	22.5000	-9.091%	36	967	-79.333%
2026-02-10	24.7000	24.7500	24.7000	24.7500	+6.269%	5	961	-81.212%
2026-02-09	23.2900	23.2900	23.2900	23.2900	+29.389%	2	961	-80.034%
2026-02-05	19.0300	19.0300	18.0000	18.0000	-5.063%	3	961	-74.167%
2026-01-30	23.1100	23.1100	18.9600	18.9600	-43.234%	13	960	-75.475%
2026-01-29	34.3500	34.3500	33.4000	33.4000	-0.890%	7	949	-86.078%
2026-01-28	32.7000	33.7000	32.7000	33.7000	+12.333%	11	943	-86.202%
2026-01-27	29.8600	30.0000	27.0000	30.0000	-4.031%	22	943	-84.500%
2026-01-26	33.0000	33.5500	31.2600	31.2600	+8.730%	36	940	-85.125%
2026-01-23	27.4500	28.7500	27.4500	28.7500	+15.000%	18	954	-83.826%
2026-01-21	25.5500	25.5500	25.0000	25.0000	+1.420%	156	954	-81.400%
2026-01-20	23.9600	24.9500	23.9600	24.6500	+21.488%	18	1,008	-81.136%
2026-01-16	20.0200	20.4000	20.0200	20.2900	-1.024%	12	1,024	-77.082%
2026-01-15	20.5000	21.5000	20.5000	20.5000	-2.659%	205	1,024	-77.317%
2026-01-13	21.0100	21.5000	20.9900	21.0600	+0.095%	13	1,208	-77.920%
2026-01-12	19.5900	21.0400	19.5900	21.0400	+27.515%	13	1,211	-77.899%
2026-01-08	15.8100	16.5000	15.8100	16.5000	-0.841%	11	1,210	-71.818%
2026-01-07	15.6200	16.6400	15.3300	16.6400	-0.657%	59	1,213	-72.055%
2026-01-06	16.7500	16.7500	16.7500	16.7500	+15.517%	1	1,212	-72.239%
2026-01-05	14.5000	14.5000	14.5000	14.5000	+16.000%	1	1,211	-67.931%
2026-01-02	14.3500	14.3500	12.4000	12.5000	-13.495%	5	1,211	-62.800%
2025-12-31	13.7400	14.5000	13.7400	14.4500	+4.710%	3	1,210	-67.820%
2025-12-29	13.8200	13.8200	13.8000	13.8000	-12.769%	2	1,210	-66.304%
2025-12-23	16.1500	17.0500	15.8000	15.8200	-2.945%	5	1,210	-70.607%
2025-12-22	15.5000	16.3000	15.5000	16.3000	+13.510%	17	1,209	-71.472%
2025-12-19	13.6500	14.3900	13.6500	14.3600	+4.436%	28	1,212	-67.618%
2025-12-17	13.5000	13.7500	13.2500	13.7500	+7.254%	16	1,212	-66.182%
2025-12-16	12.8200	12.8200	12.8200	12.8200	-0.620%	1	1,211	-63.729%
2025-12-15	12.7900	12.9000	12.7900	12.9000	-3.008%	3	1,211	-63.953%
2025-12-12	13.3900	13.8500	13.1100	13.3000	-4.317%	93	1,210	-65.038%
2025-12-11	12.8000	13.9000	12.8000	13.9000	+14.309%	36	1,277	-66.547%
2025-12-10	11.1500	12.1600	11.1500	12.1600	+18.982%	4	1,252	-61.760%
2025-12-09	10.2200	10.2200	10.2200	10.2200	+2.508%	10	1,252	-54.501%
2025-12-08	9.9500	10.0100	9.9500	9.9700	-5.048%	4	1,242	-53.360%
2025-12-05	10.5900	10.6300	10.5000	10.5000	-0.474%	20	1,241	-55.714%
2025-12-04	10.7000	10.7000	10.5500	10.5500	-3.211%	4	1,259	-55.924%
2025-12-03	11.1900	11.1900	10.9000	10.9000	-5.217%	19	1,261	-57.339%
2025-12-02	11.4400	11.5000	11.4400	11.5000	-1.457%	2	1,261	-59.565%
2025-12-01	12.7900	12.7900	11.1500	11.6700	-1.102%	6	1,262	-60.154%
2025-11-28	11.5000	11.8900	11.5000	11.8000	+31.111%	10	1,260	-60.593%
2025-11-25	9.0000	9.0000	9.0000	9.0000	+16.883%	30	1,251	-48.333%
2025-11-24	7.7000	7.7000	7.7000	7.7000	-8.660%	19	1,221	-39.610%
2025-11-19	8.4000	8.4300	8.3800	8.4300	-1.404%	23	1,206	-44.840%
2025-11-18	8.5500	8.5500	8.5500	8.5500	+1.544%	3	1,183	-45.614%
2025-11-17	8.4200	8.4200	8.4200	8.4200	-8.079%	1	1,186	-44.774%
2025-11-13	9.9300	9.9300	9.1600	9.1600	-5.567%	26	1,185	-49.236%
2025-11-12	8.1800	9.7000	8.1800	9.7000	+27.632%	5	1,185	-52.062%
2025-11-10	7.3000	7.6000	7.3000	7.6000	+52.000%	13	1,182	-38.816%
2025-11-04	5.6300	5.6300	5.0000	5.0000	-23.077%	5	1,192	-7.000%
2025-10-31	6.5000	6.5000	6.5000	6.5000	-2.256%	1	1,189	-28.462%
2025-10-30	6.6500	6.7800	6.6500	6.6500	+3.421%	503	1,188	-30.075%
2025-10-29	6.4300	6.4300	6.4300	6.4300	+4.553%	3	688	-27.683%
2025-10-28	6.1300	6.1500	6.1300	6.1500	-1.125%	6	688	-24.390%
2025-10-27	6.2700	6.2700	5.2500	6.2200	-9.855%	63	686	-25.241%
2025-10-24	6.9000	6.9000	6.9000	6.9000	-2.817%	1	686	-32.609%
2025-10-23	7.1000	7.1000	7.1000	7.1000	+5.185%	1	687	-34.507%
2025-10-22	7.1600	7.1600	6.7500	6.7500	-6.250%	73	687	-31.111%
2025-10-21	8.2000	8.2400	7.2000	7.2000	-34.186%	29	719	-35.417%
2025-10-20	11.1500	11.2000	10.7000	10.9400	+2.243%	17	695	-57.495%
2025-10-17	12.1500	12.1500	10.7000	10.7000	-21.784%	20	694	-56.542%
2025-10-16	11.6800	13.6800	11.6800	13.6800	+18.957%	25	678	-66.009%
2025-10-15	11.1000	11.5000	10.7600	11.5000	+15.000%	11	663	-59.565%
2025-10-14	10.0000	10.0000	10.0000	10.0000	+1.010%	1	657	-53.500%
2025-10-13	10.0300	10.0300	9.9000	9.9000	+17.857%	3	658	-53.030%
2025-10-10	8.2500	8.5000	8.2500	8.4000	+3.704%	22	659	-44.643%
2025-10-09	9.5000	9.5000	8.1000	8.1000	-17.766%	11	661	-42.593%
2025-10-08	9.9000	9.9500	9.8000	9.8500	0.000%	10	650	-52.792%
2025-10-07	9.8500	9.8500	9.8500	9.8500	+0.305%	1	641	-52.792%
2025-10-06	9.9000	9.9100	9.5000	9.8200	+9.721%	9	641	-52.648%
2025-10-03	8.8000	8.9500	8.7000	8.9500	-0.666%	70	637	-48.045%
2025-10-02	8.3000	9.0100	7.7000	9.0100	-2.065%	149	609	-48.391%
2025-10-01	9.2000	9.2000	9.2000	9.2000	+0.767%	10	505	-49.457%
2025-09-30	9.3500	9.3500	8.8900	9.1300	+9.341%	3	495	-49.069%
2025-09-29	8.4500	8.6500	8.3500	8.3500	+13.297%	13	493	-44.311%
2025-09-26	7.3700	7.3700	7.3700	7.3700	+6.812%	1	490	-36.906%
2025-09-24	6.9000	6.9000	6.9000	6.9000	-8.000%	5	489	-32.609%
2025-09-23	7.9400	7.9500	7.5000	7.5000	+2.041%	16	489	-38.000%
2025-09-22	7.3500	7.3500	7.3500	7.3500	+51.546%	1	491	-36.735%
2025-09-18	5.0100	5.0100	4.8500	4.8500	-12.926%	68	490	-4.124%
2025-09-17	5.3100	5.5700	5.3100	5.5700	+3.148%	201	422	-16.517%
2025-09-16	5.4500	5.4500	5.3900	5.4000	-5.429%	210	221	-13.889%
2025-09-15	5.8000	5.9500	5.7100	5.7100	+21.489%	7	11	-18.564%
2025-09-08	4.7000	4.7000	4.7000	4.7000	0.000%	4	4	-1.064%

.dark-mode .V2f3PS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V2f3PS{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20260918C85GDX Sep 18 2026 85.00 Call (GDX260918C00085000)option OPRA

GDX20260918C85
GDX Sep 18 2026 85.00 Call (GDX260918C00085000)
option OPRA