Dark

GDX20260918C90
GDX Sep 18 2026 90.00 Call (GDX260918C00090000)
option OPRA

EOD

Aug 5, 2026

2.90+143.697%(+1.71)2,278

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.5000	3.1500	1.5000	2.9000	+143.697%	2,278	13,638	0.000%
2026-08-04	1.2100	1.4000	0.9600	1.1900	+32.222%	391	13,543	+143.697%
2026-08-03	0.7900	0.9200	0.7900	0.9000	-5.263%	184	13,784	+222.222%
2026-07-31	0.8800	0.9600	0.7300	0.9500	-17.391%	257	13,646	+205.263%
2026-07-30	0.9900	1.2000	0.9200	1.1500	+45.570%	3,888	13,647	+152.174%
2026-07-29	0.9100	1.1000	0.7000	0.7900	-9.195%	1,184	11,916	+267.089%
2026-07-28	0.9800	1.0000	0.8200	0.8700	-23.684%	231	11,961	+233.333%
2026-07-27	1.3300	1.3300	0.9800	1.1400	-8.065%	1,111	11,879	+154.386%
2026-07-24	1.1200	1.3400	1.1200	1.2400	+4.202%	42	11,104	+133.871%
2026-07-23	1.2500	1.2800	1.0500	1.1900	-24.684%	304	11,095	+143.697%
2026-07-22	1.4300	1.8000	1.4300	1.5800	+38.596%	2,111	10,990	+83.544%
2026-07-21	0.9100	1.1400	0.8400	1.1400	+60.563%	547	11,075	+154.386%
2026-07-20	0.8600	0.8800	0.7100	0.7100	-13.415%	476	10,915	+308.451%
2026-07-17	0.6900	0.9800	0.6900	0.8200	-1.205%	160	11,205	+253.659%
2026-07-16	0.9700	0.9900	0.8200	0.8300	-30.833%	609	11,171	+249.398%
2026-07-15	1.2700	1.3100	1.0100	1.2000	-14.894%	869	10,752	+141.667%
2026-07-14	1.6400	1.8000	1.3400	1.4100	+25.893%	607	12,392	+105.674%
2026-07-13	1.4000	1.4000	1.1200	1.1200	-34.118%	4,801	12,312	+158.929%
2026-07-10	1.7800	1.9300	1.7000	1.7000	-6.077%	18	9,253	+70.588%
2026-07-09	1.8900	1.9200	1.8000	1.8100	+16.774%	625	9,248	+60.221%
2026-07-08	1.6400	1.6400	1.2100	1.5500	-18.421%	652	9,181	+87.097%
2026-07-07	2.6000	2.6100	1.9000	1.9000	-33.333%	194	8,957	+52.632%
2026-07-06	3.0100	3.0100	2.4600	2.8500	+1.786%	226	8,940	+1.754%
2026-07-02	2.5500	3.0000	2.4000	2.8000	+35.922%	138	8,970	+3.571%
2026-07-01	2.3000	2.5000	2.0000	2.0600	+6.736%	764	8,970	+40.777%
2026-06-30	2.0100	2.0500	1.8500	1.9300	-8.962%	77	8,587	+50.259%
2026-06-29	2.4500	2.4500	2.0800	2.1200	-23.466%	701	8,625	+36.792%
2026-06-26	2.9000	3.1400	2.7300	2.7700	+10.800%	2,713	8,341	+4.693%
2026-06-25	2.6000	2.8000	2.1900	2.5000	+19.048%	517	6,244	+16.000%
2026-06-24	2.1600	2.5500	1.9100	2.1000	-32.258%	1,525	6,358	+38.095%
2026-06-23	3.3800	3.4800	2.9200	3.1000	-24.390%	232	6,324	-6.452%
2026-06-22	4.1300	4.3300	4.1000	4.1000	-21.154%	69	6,250	-29.268%
2026-06-18	5.9000	5.9000	4.6800	5.2000	-14.333%	270	6,136	-44.231%
2026-06-17	7.4000	8.6500	5.9500	6.0700	-14.867%	272	6,136	-52.224%
2026-06-16	7.0000	7.3500	6.6000	7.1300	+14.815%	327	6,136	-59.327%
2026-06-15	6.6000	7.8500	6.1500	6.2100	+36.484%	1,340	6,310	-53.301%
2026-06-12	4.2500	4.8200	3.9500	4.5500	+12.346%	483	5,773	-36.264%
2026-06-11	2.9400	4.0500	2.8400	4.0500	+41.608%	212	5,568	-28.395%
2026-06-10	3.3000	3.6600	2.8400	2.8600	-25.714%	1,677	5,747	+1.399%
2026-06-09	4.6100	4.6100	3.3600	3.8500	-11.899%	74	4,170	-24.675%
2026-06-08	4.6200	4.6500	4.3500	4.3700	-2.889%	90	4,163	-33.638%
2026-06-05	6.1500	6.2500	4.5000	4.5000	-41.022%	266	4,139	-35.556%
2026-06-04	7.9500	8.0400	7.4900	7.6300	+5.972%	29	4,011	-61.992%
2026-06-03	8.1000	8.1000	7.2000	7.2000	-15.789%	22	4,003	-59.722%
2026-06-02	9.2200	9.2200	8.2000	8.5500	-0.581%	48	4,002	-66.082%
2026-06-01	8.4000	8.6400	7.6000	8.6000	-11.157%	42	3,959	-66.279%
2026-05-29	8.2000	10.1500	8.1500	9.6800	+15.238%	492	3,957	-70.041%
2026-05-28	7.1500	8.5000	6.4300	8.4000	+10.526%	12	3,795	-65.476%
2026-05-27	8.5000	8.5000	7.6000	7.6000	-14.607%	15	3,793	-61.842%
2026-05-26	8.7500	9.3000	8.7000	8.9000	+19.463%	122	3,789	-67.416%
2026-05-22	7.5000	7.5000	7.0200	7.4500	-6.289%	4	3,738	-61.074%
2026-05-21	7.9500	7.9500	7.9500	7.9500	-4.447%	1	3,738	-63.522%
2026-05-20	7.7000	8.3500	7.0000	8.3200	+18.014%	59	3,738	-65.144%
2026-05-19	8.1800	8.2000	7.0000	7.0500	-20.339%	57	3,647	-58.865%
2026-05-18	9.2500	9.2500	8.8000	8.8500	-6.250%	27	3,647	-67.232%
2026-05-15	9.4100	9.4900	8.8500	9.4400	-28.916%	32	3,647	-69.280%
2026-05-14	12.9200	13.3500	12.7500	13.2800	-8.414%	72	3,661	-78.163%
2026-05-13	14.5000	14.5000	14.5000	14.5000	+13.281%	1	3,740	-80.000%
2026-05-12	13.8500	13.8500	12.8000	12.8000	-15.288%	92	3,740	-77.344%
2026-05-11	15.8000	15.8000	15.1100	15.1100	+15.256%	4	3,740	-80.807%
2026-05-08	13.0000	13.6000	12.4200	13.1100	+10.168%	26	3,743	-77.879%
2026-05-07	13.3000	14.1000	11.9000	11.9000	+0.422%	1,506	3,796	-75.630%
2026-05-06	10.8000	12.0000	10.8000	11.8500	+41.071%	98	4,208	-75.527%
2026-05-05	8.3500	8.6500	8.3500	8.4000	+2.564%	34	4,220	-65.476%
2026-05-04	8.7500	8.9000	8.0700	8.1900	-7.978%	9	4,216	-64.591%
2026-05-01	8.9500	9.7000	8.8500	8.9000	-5.319%	1,339	2,883	-67.416%
2026-04-30	9.3700	9.9000	9.3500	9.4000	+7.798%	149	2,883	-69.149%
2026-04-29	9.4500	9.4500	8.4000	8.7200	-11.020%	63	2,795	-66.743%
2026-04-28	10.6000	10.6000	9.7000	9.8000	-25.191%	22	2,757	-70.408%
2026-04-24	13.1000	13.1000	13.1000	13.1000	+4.800%	3	2,755	-77.863%
2026-04-23	12.6500	12.6500	12.4000	12.5000	-6.367%	12	2,752	-76.800%
2026-04-22	13.4700	13.6000	13.3500	13.3500	+5.118%	8	2,743	-78.277%
2026-04-21	15.5000	15.5000	12.7000	12.7000	-22.324%	49	2,712	-77.165%
2026-04-20	16.5000	16.5000	16.3500	16.3500	+0.307%	27	2,712	-82.263%
2026-04-16	16.7500	16.7500	16.3000	16.3000	-1.212%	26	2,702	-82.209%
2026-04-15	17.2000	17.8000	16.5000	16.5000	-8.940%	20	2,717	-82.424%
2026-04-14	18.4700	18.4700	18.1200	18.1200	+5.165%	12	2,713	-83.996%
2026-04-13	17.0000	17.2300	16.7500	17.2300	-1.543%	26	2,715	-83.169%
2026-04-10	17.3800	17.5000	17.3800	17.5000	+2.941%	3	2,721	-83.429%
2026-04-09	17.4600	17.4600	17.0000	17.0000	+0.950%	2	2,722	-82.941%
2026-04-08	19.4500	19.4500	16.2500	16.8400	+11.523%	353	2,975	-82.779%
2026-04-07	14.9500	15.1000	14.9500	15.1000	-3.822%	11	2,982	-80.795%
2026-04-02	15.6500	15.7000	15.6500	15.7000	-6.157%	25	2,975	-81.529%
2026-04-01	15.1900	17.2200	15.0000	16.7300	+27.031%	68	2,975	-82.666%
2026-03-31	12.1300	13.4100	12.1300	13.1700	+18.649%	84	3,003	-77.980%
2026-03-30	11.1700	11.1700	11.1000	11.1000	+8.824%	505	3,059	-73.874%
2026-03-27	9.6000	10.4900	9.0600	10.2000	+15.909%	42	3,004	-71.569%
2026-03-26	10.1600	10.4500	8.7000	8.8000	-14.976%	76	3,009	-67.045%
2026-03-25	10.3000	10.7000	10.3000	10.3500	+11.290%	27	2,995	-71.981%
2026-03-24	8.7500	9.3000	8.4000	9.3000	+4.494%	41	2,970	-68.817%
2026-03-23	9.2000	9.5500	8.6000	8.9000	+31.852%	26	2,939	-67.416%
2026-03-20	8.5300	8.5300	6.7500	6.7500	-20.118%	280	2,927	-57.037%
2026-03-19	8.9500	8.9500	7.5500	8.4500	-23.942%	331	2,984	-65.680%
2026-03-18	11.2500	12.1000	10.9500	11.1100	-22.308%	538	2,970	-73.897%
2026-03-17	14.3500	14.6300	14.2000	14.3000	-4.348%	91	2,453	-79.720%
2026-03-16	14.7000	15.1500	14.7000	14.9500	+2.891%	20	2,372	-80.602%
2026-03-13	15.7500	15.7500	14.5300	14.5300	-27.962%	3	2,366	-80.041%
2026-03-11	20.0000	20.6500	19.2800	20.1700	-10.316%	166	2,366	-85.622%
2026-03-10	22.3600	22.4900	22.3600	22.4900	+7.044%	2	2,356	-87.105%
2026-03-09	19.1300	21.1100	19.1300	21.0100	-0.190%	13	2,355	-86.197%
2026-03-06	21.0500	21.0500	21.0500	21.0500	+6.313%	70	2,352	-86.223%
2026-03-05	20.0000	20.0000	19.8000	19.8000	-13.158%	18	2,422	-85.354%
2026-03-04	22.8000	22.8000	22.8000	22.8000	-1.724%	1	2,410	-87.281%
2026-03-03	23.5000	25.0000	21.8000	23.2000	-23.759%	399	2,411	-87.500%
2026-03-02	30.9000	30.9000	29.9000	30.4300	-4.157%	170	2,139	-90.470%
2026-02-27	31.7500	31.7500	31.7500	31.7500	+10.243%	3	2,044	-90.866%
2026-02-26	28.7500	28.8000	28.7500	28.8000	-3.030%	2	2,041	-89.931%
2026-02-25	29.7000	29.7000	29.7000	29.7000	+7.804%	1	2,041	-90.236%
2026-02-23	27.5500	27.5500	27.5500	27.5500	+27.724%	1	2,041	-89.474%
2026-02-19	21.5700	21.5700	21.5700	21.5700	+0.326%	10	2,042	-86.555%
2026-02-18	21.5000	21.5000	21.5000	21.5000	+12.389%	1	2,052	-86.512%
2026-02-17	19.1300	19.1300	19.1300	19.1300	-12.368%	3	2,052	-84.841%
2026-02-13	21.7100	21.8300	21.6000	21.8300	+10.644%	64	2,008	-86.716%
2026-02-12	21.6400	22.0000	19.7300	19.7300	-13.084%	270	2,008	-85.302%
2026-02-11	22.1000	22.7000	22.1000	22.7000	+2.068%	14	1,890	-87.225%
2026-02-09	20.9600	22.2400	20.9600	22.2400	+21.863%	3	1,890	-86.960%
2026-02-06	18.2500	18.2500	18.2500	18.2500	+12.654%	2	1,892	-84.110%
2026-02-05	16.4800	16.4800	16.1000	16.2000	-21.965%	15	1,890	-82.099%
2026-02-04	20.7600	20.7600	20.7600	20.7600	+10.720%	2	1,898	-86.031%
2026-02-03	19.9500	19.9500	18.7500	18.7500	+19.048%	103	1,899	-84.533%
2026-02-02	16.5000	16.6000	15.7500	15.7500	-11.117%	34	1,799	-81.587%
2026-01-30	22.1300	22.1300	17.0000	17.7200	-34.370%	259	1,778	-83.634%
2026-01-29	30.8000	30.8000	24.8000	27.0000	-10.000%	84	1,625	-89.259%
2026-01-28	29.2000	30.0000	28.6300	30.0000	+7.143%	73	1,653	-90.333%
2026-01-27	24.1800	28.0000	24.1800	28.0000	+3.704%	76	1,609	-89.643%
2026-01-26	29.4200	29.7500	26.5000	27.0000	+5.882%	172	1,560	-89.259%
2026-01-23	25.0000	25.5000	24.9500	25.5000	+4.167%	12	1,462	-88.627%
2026-01-22	24.4800	24.4800	24.4800	24.4800	+20.000%	63	1,466	-88.154%
2026-01-21	23.0000	23.0000	20.4000	20.4000	-5.774%	153	1,473	-85.784%
2026-01-20	20.9500	21.6500	20.7600	21.6500	+21.972%	463	1,345	-86.605%
2026-01-16	18.0000	18.0000	16.6000	17.7500	-3.217%	39	1,066	-83.662%
2026-01-14	18.8000	18.8000	18.0000	18.3400	+0.714%	15	1,066	-84.188%
2026-01-13	18.5900	19.0000	18.2100	18.2100	+0.110%	50	1,066	-84.075%
2026-01-12	16.9100	18.3000	16.9100	18.1900	+19.908%	57	1,084	-84.057%
2026-01-09	15.1900	15.1900	15.1700	15.1700	+5.347%	2	1,106	-80.883%
2026-01-08	13.2500	14.4000	13.2500	14.4000	+1.695%	106	1,107	-79.861%
2026-01-07	13.4800	14.6000	13.4800	14.1600	-4.000%	30	1,034	-79.520%
2026-01-06	13.7500	14.7500	13.7500	14.7500	+10.902%	231	1,028	-80.339%
2026-01-05	12.8000	13.5900	12.8000	13.3000	+23.721%	17	866	-78.195%
2026-01-02	11.7500	11.7500	10.7500	10.7500	-7.725%	14	866	-73.023%
2025-12-31	11.5700	12.3000	11.5700	11.6500	-9.126%	3	865	-75.107%
2025-12-30	12.8200	12.8200	12.8200	12.8200	+6.302%	1	865	-77.379%
2025-12-29	11.7500	12.0600	11.3800	12.0600	-17.454%	9	864	-75.954%
2025-12-26	14.2000	14.8000	14.2000	14.6100	+12.126%	19	863	-80.151%
2025-12-23	13.4700	13.4700	13.0300	13.0300	-5.305%	31	859	-77.744%
2025-12-22	13.5600	14.5000	13.5600	13.7600	+15.630%	59	828	-78.924%
2025-12-19	11.4700	11.9000	11.4700	11.9000	+1.884%	6	798	-75.630%
2025-12-16	11.6800	11.6800	11.6800	11.6800	+5.036%	10	792	-75.171%
2025-12-12	12.3000	12.3000	11.1200	11.1200	-2.882%	6	782	-73.921%
2025-12-11	11.9400	12.0500	11.4500	11.4500	+37.290%	6	782	-74.672%
2025-12-08	8.3400	8.3400	8.3400	8.3400	-5.119%	1	781	-65.228%
2025-12-03	9.4000	9.4000	8.7900	8.7900	-1.236%	26	781	-67.008%
2025-12-02	9.5500	9.5500	8.9000	8.9000	-9.091%	2	780	-67.416%
2025-12-01	9.7500	9.7900	9.7500	9.7900	-2.587%	9	781	-70.378%
2025-11-28	9.9000	10.0500	9.9000	10.0500	+9.836%	2	772	-71.144%
2025-11-26	8.1000	9.1500	8.1000	9.1500	+31.655%	30	766	-68.306%
2025-11-24	6.8500	6.9500	6.8500	6.9500	+0.725%	40	766	-58.273%
2025-11-19	6.9000	6.9000	6.8300	6.9000	+8.320%	157	726	-57.971%
2025-11-17	6.7400	6.7400	6.3700	6.3700	-7.815%	11	698	-54.474%
2025-11-14	6.9600	6.9600	6.9100	6.9100	-7.497%	8	708	-58.032%
2025-11-13	7.4700	7.4700	7.4700	7.4700	-7.205%	6	701	-61.178%
2025-11-12	6.7100	8.0500	6.7100	8.0500	+26.772%	4	695	-63.975%
2025-11-11	6.3100	6.3500	6.3100	6.3500	+27.000%	9	693	-54.331%
2025-11-06	5.0000	5.0000	5.0000	5.0000	+13.636%	10	693	-42.000%
2025-11-05	4.4000	4.4000	4.4000	4.4000	-15.385%	5	683	-34.091%
2025-10-31	5.2000	5.2000	5.2000	5.2000	-7.308%	20	678	-44.231%
2025-10-30	5.6100	5.6100	5.6100	5.6100	+7.266%	2	678	-48.307%
2025-10-29	5.5700	5.5700	5.2300	5.2300	+5.870%	6	680	-44.551%
2025-10-28	4.9300	5.0000	4.9300	4.9400	+14.884%	7	683	-41.296%
2025-10-27	4.6000	4.6000	4.3000	4.3000	-24.561%	5	677	-32.558%
2025-10-23	5.7000	5.7000	5.7000	5.7000	-5.000%	1	677	-49.123%
2025-10-22	6.0000	6.0000	6.0000	6.0000	-1.800%	10	678	-51.667%
2025-10-21	6.5000	6.5000	6.1100	6.1100	-30.804%	32	668	-52.537%
2025-10-17	9.5500	9.6800	8.5700	8.8300	-19.873%	4	639	-67.157%
2025-10-16	11.1900	11.9000	11.0200	11.0200	+10.421%	43	638	-73.684%
2025-10-15	8.0000	9.9900	8.0000	9.9800	+12.135%	4	597	-70.942%
2025-10-14	8.0500	8.9000	8.0500	8.9000	+3.488%	2	596	-67.416%
2025-10-13	8.2400	8.6000	8.2400	8.6000	+28.358%	2	595	-66.279%
2025-10-10	6.7000	6.7000	6.7000	6.7000	+0.601%	200	595	-56.716%
2025-10-09	7.3000	7.3500	6.6500	6.6600	-17.574%	215	595	-56.456%
2025-10-08	7.9000	8.0800	7.9000	8.0800	-0.247%	293	438	-64.109%
2025-10-07	7.6200	8.1000	7.6200	8.1000	-0.613%	3	173	-64.198%
2025-10-06	8.0000	8.1500	7.8500	8.1500	+8.522%	18	172	-64.417%
2025-10-01	7.5100	7.5100	7.5100	7.5100	+3.873%	1	161	-61.385%
2025-09-30	7.4300	7.4300	7.0600	7.2300	+0.417%	72	160	-59.889%
2025-09-29	7.2000	7.2000	7.2000	7.2000	+12.676%	5	128	-59.722%
2025-09-26	5.9700	6.3900	5.9700	6.3900	+3.065%	14	123	-54.617%
2025-09-25	5.6700	6.2000	5.6500	6.2000	+1.639%	8	134	-53.226%
2025-09-24	5.9900	6.1000	5.9900	6.1000	-4.688%	18	135	-52.459%
2025-09-23	6.5500	6.5500	6.2500	6.4000	+1.587%	67	121	-54.688%
2025-09-22	5.7000	6.3000	5.7000	6.3000	+14.545%	4	56	-53.968%
2025-09-19	4.9200	5.5000	4.9200	5.5000	+23.596%	24	53	-47.273%
2025-09-17	4.0400	4.4500	4.0400	4.4500	+2.299%	4	43	-34.831%
2025-09-16	4.8500	4.8500	4.3500	4.3500	-1.361%	3	41	-33.333%
2025-09-15	4.3800	4.4100	4.3800	4.4100	+5.251%	37	38	-34.240%
2025-09-11	4.1900	4.1900	4.1900	4.1900	0.000%	3	3	-30.788%

.dark-mode .GdZjzj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GdZjzj{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20260918C90GDX Sep 18 2026 90.00 Call (GDX260918C00090000)option OPRA

GDX20260918C90
GDX Sep 18 2026 90.00 Call (GDX260918C00090000)
option OPRA