Dark

GDX20260918C95
GDX Sep 18 2026 95.00 Call (GDX260918C00095000)
option OPRA

EOD

Aug 5, 2026

1.75+161.194%(+1.08)349

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.3300	1.9000	1.2500	1.7500	+161.194%	349	4,280	0.000%
2026-08-04	0.7000	0.7400	0.6100	0.6700	+42.553%	386	4,246	+161.194%
2026-08-03	0.4500	0.5200	0.4000	0.4700	+2.174%	55	3,984	+272.340%
2026-07-31	0.4500	0.4800	0.4100	0.4600	-25.806%	45	3,976	+280.435%
2026-07-30	0.5900	0.6700	0.5100	0.6200	+5.085%	81	3,967	+182.258%
2026-07-29	0.4200	0.5900	0.3800	0.5900	+9.259%	57	3,960	+196.610%
2026-07-28	0.6300	0.6300	0.4700	0.5400	-20.588%	1,024	3,973	+224.074%
2026-07-27	0.6000	0.6800	0.6000	0.6800	-9.333%	31	2,970	+157.353%
2026-07-24	0.6500	0.7500	0.6500	0.7500	+2.740%	8	2,966	+133.333%
2026-07-23	0.6400	0.7300	0.6400	0.7300	-25.510%	10	2,964	+139.726%
2026-07-22	0.8500	1.0500	0.8500	0.9800	+48.485%	505	2,961	+78.571%
2026-07-21	0.5500	0.6800	0.5200	0.6600	+53.488%	57	2,733	+165.152%
2026-07-20	0.5300	0.6200	0.4300	0.4300	-24.561%	634	2,740	+306.977%
2026-07-17	0.4100	0.6400	0.4100	0.5700	+11.765%	25	2,930	+207.018%
2026-07-16	0.5400	0.6000	0.5100	0.5100	-21.538%	69	2,929	+243.137%
2026-07-15	0.7500	0.8000	0.6500	0.6500	-23.529%	25	2,915	+169.231%
2026-07-14	1.0500	1.0800	0.8400	0.8500	+23.188%	49	2,915	+105.882%
2026-07-13	0.8400	0.8400	0.6900	0.6900	-34.286%	10	2,888	+153.623%
2026-07-10	1.0500	1.0700	1.0500	1.0500	-14.634%	4	2,887	+66.667%
2026-07-09	1.2300	1.2500	1.1700	1.2300	+12.844%	26	2,885	+42.276%
2026-07-08	1.0900	1.0900	1.0900	1.0900	-13.492%	2	2,867	+60.550%
2026-07-07	1.6400	1.6400	1.2600	1.2600	-31.522%	18	2,874	+38.889%
2026-07-06	2.0700	2.0700	1.7500	1.8400	+2.222%	21	2,871	-4.891%
2026-07-02	1.7900	1.8500	1.6500	1.8000	+27.660%	25	2,856	-2.778%
2026-07-01	1.2400	1.6000	1.2200	1.4100	+7.634%	22	2,856	+24.113%
2026-06-30	1.2400	1.4000	1.2400	1.3100	-5.755%	7	2,842	+33.588%
2026-06-29	1.4900	1.5500	1.3900	1.3900	-27.604%	10	2,848	+25.899%
2026-06-26	1.8100	2.0800	1.8100	1.9200	+9.714%	24	2,848	-8.854%
2026-06-25	1.7000	1.8500	1.7000	1.7500	+31.579%	34	2,837	0.000%
2026-06-24	1.3200	1.7300	1.3200	1.3300	-37.850%	120	2,833	+31.579%
2026-06-23	2.5000	2.5000	2.0700	2.1400	-27.458%	55	2,857	-18.224%
2026-06-22	3.3800	3.5000	2.7600	2.9500	-16.901%	147	2,883	-40.678%
2026-06-18	4.6000	4.6000	3.4700	3.5500	-24.628%	128	2,939	-50.704%
2026-06-17	5.9500	6.4500	4.4500	4.7100	-11.132%	53	2,939	-62.845%
2026-06-16	5.1700	5.5200	4.8900	5.3000	+13.248%	38	2,939	-66.981%
2026-06-15	5.0500	5.4000	4.6800	4.6800	+35.260%	105	2,938	-62.607%
2026-06-12	2.9600	3.5500	2.9400	3.4600	+33.077%	65	2,897	-49.422%
2026-06-11	2.0400	2.9000	2.0400	2.6000	+13.537%	623	2,889	-32.692%
2026-06-10	2.2700	2.5500	2.1500	2.2900	-16.423%	25	2,336	-23.581%
2026-06-09	3.5000	3.5000	2.6000	2.7400	-13.016%	79	2,330	-36.131%
2026-06-08	3.3500	3.5500	3.1500	3.1500	-8.430%	43	2,263	-44.444%
2026-06-05	4.6900	4.6900	3.4000	3.4400	-42.088%	38	2,248	-49.128%
2026-06-04	5.7700	5.9400	5.7700	5.9400	+6.071%	2	2,256	-70.539%
2026-06-03	5.7500	5.9000	5.6000	5.6000	-14.894%	7	2,256	-68.750%
2026-06-01	6.2000	6.8100	5.9500	6.5800	-13.987%	78	2,258	-73.404%
2026-05-29	6.5400	7.8000	6.4000	7.6500	+14.693%	204	2,240	-77.124%
2026-05-28	5.1000	6.6700	5.1000	6.6700	+4.219%	6	2,255	-73.763%
2026-05-27	6.3000	6.4000	6.1700	6.4000	-11.111%	23	2,252	-72.656%
2026-05-26	7.0000	7.2000	6.7500	7.2000	+18.033%	41	2,253	-75.694%
2026-05-22	6.0700	6.1000	5.2500	6.1000	-4.688%	15	2,238	-71.311%
2026-05-20	5.6000	6.5000	5.6000	6.4000	+16.364%	7	2,245	-72.656%
2026-05-19	5.8500	6.2500	5.5000	5.5000	-20.863%	14	2,249	-68.182%
2026-05-18	7.5500	7.5500	6.9500	6.9500	-4.006%	2	2,249	-74.820%
2026-05-15	8.0000	8.0000	7.1900	7.2400	-32.083%	99	2,249	-75.829%
2026-05-14	10.4000	10.9000	10.4000	10.6600	-8.024%	54	2,166	-83.583%
2026-05-13	11.3000	12.1000	11.3000	11.5900	-3.977%	30	2,213	-84.901%
2026-05-12	11.8900	12.0700	10.1300	12.0700	-2.425%	9	2,213	-85.501%
2026-05-11	12.6000	13.0500	12.3700	12.3700	+21.156%	13	2,213	-85.853%
2026-05-08	10.1000	11.1500	10.1000	10.2100	+4.397%	11	2,222	-82.860%
2026-05-07	11.2000	11.2200	9.6800	9.7800	+2.947%	5	2,214	-82.106%
2026-05-06	9.0000	9.5000	9.0000	9.5000	+45.038%	11	2,214	-81.579%
2026-05-05	6.6500	6.6500	6.5500	6.5500	-5.755%	3	2,210	-73.282%
2026-05-04	6.3700	6.9500	6.3700	6.9500	-0.430%	2	2,213	-74.820%
2026-05-01	6.9700	6.9800	6.9700	6.9800	-5.676%	5	2,215	-74.928%
2026-04-30	7.6000	7.6000	7.4000	7.4000	+11.278%	2	2,215	-76.351%
2026-04-29	7.0000	7.0000	6.6000	6.6500	-14.634%	55	2,213	-73.684%
2026-04-28	8.4000	8.4000	7.5400	7.7900	-22.100%	29	2,263	-77.535%
2026-04-27	10.0000	10.0000	10.0000	10.0000	-5.213%	2	2,244	-82.500%
2026-04-24	10.3000	10.6200	10.3000	10.5500	+12.234%	5	2,243	-83.412%
2026-04-23	10.4300	10.4500	9.2900	9.4000	-15.392%	99	2,245	-81.383%
2026-04-22	11.4100	11.4100	11.1100	11.1100	+1.647%	4	2,224	-84.248%
2026-04-21	12.6700	12.6700	10.8500	10.9300	-21.026%	98	2,160	-83.989%
2026-04-20	13.4300	13.8400	13.4300	13.8400	-11.959%	28	2,160	-87.355%
2026-04-17	15.1500	15.8300	15.1500	15.7200	+18.463%	4	2,163	-88.868%
2026-04-16	14.0700	14.0700	13.2700	13.2700	-3.631%	12	2,163	-86.812%
2026-04-15	13.9400	14.4500	13.7400	13.7700	-10.000%	103	2,155	-87.291%
2026-04-14	15.0000	15.3100	15.0000	15.3000	+5.882%	11	2,115	-88.562%
2026-04-13	14.4500	14.5000	14.4500	14.4500	0.000%	10	2,123	-87.889%
2026-04-10	15.0500	15.0500	14.4500	14.4500	-1.230%	6	2,117	-87.889%
2026-04-08	15.3700	15.3700	14.6300	14.6300	+14.119%	11	2,115	-88.038%
2026-04-07	12.0000	12.8200	11.3500	12.8200	-2.731%	6	2,124	-86.349%
2026-04-02	9.3000	13.4300	9.3000	13.1800	-4.631%	42	2,120	-86.722%
2026-04-01	12.5000	14.8000	12.5000	13.8200	+26.673%	61	2,120	-87.337%
2026-03-31	10.2000	10.9100	10.2000	10.9100	+31.763%	55	2,085	-83.960%
2026-03-27	7.6000	8.7500	7.4200	8.2800	+13.425%	44	2,112	-78.865%
2026-03-26	8.1000	8.1000	7.3000	7.3000	-17.421%	51	2,097	-76.027%
2026-03-25	9.4300	9.4300	8.5700	8.8400	+17.086%	25	2,047	-80.204%
2026-03-24	6.2500	7.5500	6.2500	7.5500	+3.142%	248	2,055	-76.821%
2026-03-23	7.5800	7.5800	7.3200	7.3200	+20.992%	205	2,028	-76.093%
2026-03-20	6.1000	6.5500	5.9300	6.0500	-12.446%	20	2,028	-71.074%
2026-03-19	6.4500	6.9100	6.0600	6.9100	-25.458%	97	2,037	-74.674%
2026-03-18	9.4000	9.9300	8.8700	9.2700	-23.704%	296	2,023	-81.122%
2026-03-17	12.2200	12.2200	12.1500	12.1500	-2.800%	17	2,072	-85.597%
2026-03-16	12.8000	13.0800	12.0900	12.5000	+1.626%	88	2,061	-86.000%
2026-03-13	13.9400	13.9400	11.7500	12.3000	-26.037%	138	2,022	-85.772%
2026-03-12	16.6300	16.6300	16.6300	16.6300	-3.201%	1	2,018	-89.477%
2026-03-11	16.7000	17.9700	16.7000	17.1800	-15.660%	11	2,020	-89.814%
2026-03-10	20.0000	20.3700	20.0000	20.3700	+18.568%	3	2,020	-91.409%
2026-03-09	15.9500	17.1800	15.9500	17.1800	+1.657%	12	2,021	-89.814%
2026-03-05	16.9000	16.9000	16.9000	16.9000	-21.212%	1	2,015	-89.645%
2026-03-04	20.6500	21.4500	20.6500	21.4500	-24.205%	146	2,016	-91.841%
2026-02-27	27.5500	28.3000	27.5500	28.3000	+21.720%	4	2,162	-93.816%
2026-02-24	23.2500	23.2500	23.2500	23.2500	+2.649%	1	2,162	-92.473%
2026-02-23	22.6500	22.6500	22.6500	22.6500	+12.575%	1	2,163	-92.274%
2026-02-20	19.0000	20.1200	19.0000	20.1200	+7.479%	120	2,164	-91.302%
2026-02-19	18.7200	18.7200	18.7200	18.7200	+3.597%	10	2,080	-90.652%
2026-02-18	18.0900	18.3300	18.0700	18.0700	+6.608%	11	2,080	-90.315%
2026-02-17	15.3200	16.9500	15.3200	16.9500	+5.938%	7	2,087	-89.676%
2026-02-12	17.6000	17.6000	16.0000	16.0000	-20.596%	2	2,083	-89.063%
2026-02-11	19.0000	20.1500	19.0000	20.1500	+9.037%	57	2,083	-91.315%
2026-02-10	18.4800	18.4800	18.4800	18.4800	+17.707%	1	2,078	-90.530%
2026-02-06	15.6000	16.5500	15.6000	15.7000	+18.045%	401	2,078	-88.854%
2026-02-05	15.6600	15.6600	13.3000	13.3000	-18.405%	58	1,783	-86.842%
2026-02-04	18.1900	18.1900	15.1100	16.3000	+18.632%	13	1,763	-89.264%
2026-02-02	15.2700	15.2700	13.5900	13.7400	-10.196%	836	1,763	-87.263%
2026-01-30	18.0600	18.5000	15.3000	15.3000	-33.042%	8	1,219	-88.562%
2026-01-29	23.4800	23.4800	22.8500	22.8500	-12.886%	2	1,214	-92.341%
2026-01-28	26.0900	26.2300	26.0900	26.2300	+15.449%	4	1,214	-93.328%
2026-01-27	21.5500	22.7200	21.5500	22.7200	-11.938%	6	1,215	-92.298%
2026-01-26	26.1400	26.5000	25.3000	25.8000	+20.000%	5	1,216	-93.217%
2026-01-23	21.9800	21.9800	21.5000	21.5000	+1.415%	3	1,218	-91.860%
2026-01-22	19.0100	21.2000	19.0100	21.2000	+14.719%	14	1,219	-91.745%
2026-01-21	18.4800	18.4800	18.4800	18.4800	-2.737%	1	1,221	-90.530%
2026-01-20	18.3000	19.3000	18.0000	19.0000	+25.000%	27	1,221	-90.789%
2026-01-16	15.3500	15.4000	15.2000	15.2000	-2.314%	111	1,135	-88.487%
2026-01-15	15.0300	16.8000	15.0300	15.5600	-1.206%	12	1,135	-88.753%
2026-01-14	16.8900	16.8900	15.7000	15.7500	+0.318%	13	1,134	-88.889%
2026-01-13	14.8500	15.7000	14.8500	15.7000	+2.414%	24	1,134	-88.854%
2026-01-12	15.7100	15.7100	15.3300	15.3300	+18.837%	299	1,111	-88.584%
2026-01-09	12.6500	13.0000	12.6500	12.9000	+7.054%	267	929	-86.434%
2026-01-07	12.0000	12.1000	12.0000	12.0500	-2.823%	32	688	-85.477%
2026-01-06	11.6700	12.4000	11.6700	12.4000	+46.746%	770	657	-85.887%
2026-01-02	9.0900	9.0900	8.4500	8.4500	-14.990%	6	125	-79.290%
2025-12-29	9.9400	9.9400	9.9400	9.9400	-10.045%	1	125	-82.394%
2025-12-24	11.0500	11.0500	11.0500	11.0500	-2.385%	3	126	-84.163%
2025-12-23	11.2000	11.4300	11.2000	11.3200	-5.272%	12	126	-84.541%
2025-12-22	11.2000	11.9500	11.2000	11.9500	+16.019%	28	123	-85.356%
2025-12-19	10.3000	10.3000	10.3000	10.3000	+7.628%	1	115	-83.010%
2025-12-17	9.5700	9.5700	9.5700	9.5700	-7.267%	76	114	-81.714%
2025-12-12	10.4800	10.4800	10.3200	10.3200	+47.009%	9	150	-83.043%
2025-12-10	7.0200	7.0200	7.0200	7.0200	-11.475%	1	147	-75.071%
2025-12-05	8.1000	8.1000	7.9300	7.9300	+7.162%	3	147	-77.932%
2025-12-04	7.3500	7.4000	7.3500	7.4000	-5.128%	41	147	-76.351%
2025-11-28	7.8000	7.8000	7.8000	7.8000	+13.043%	2	123	-77.564%
2025-11-24	6.9000	6.9000	6.9000	6.9000	+40.816%	1	123	-74.638%
2025-11-17	5.7700	5.7700	4.9000	4.9000	-13.428%	2	123	-64.286%
2025-11-14	6.1000	6.1000	5.6600	5.6600	-19.258%	9	124	-69.081%
2025-11-13	7.0100	7.0100	7.0100	7.0100	+73.515%	1	115	-75.036%
2025-10-28	3.9500	4.0400	3.9500	4.0400	-0.247%	2	114	-56.683%
2025-10-27	4.0500	4.0500	4.0500	4.0500	-22.857%	1	114	-56.790%
2025-10-21	5.5000	5.5000	5.0000	5.2500	-36.441%	47	114	-66.667%
2025-10-20	8.2600	8.2600	8.2600	8.2600	+3.899%	76	115	-78.814%
2025-10-17	7.9500	7.9500	7.9500	7.9500	-17.015%	1	73	-77.987%
2025-10-16	8.6000	9.5800	8.6000	9.5800	+16.121%	54	73	-81.733%
2025-10-15	7.5000	8.2500	7.5000	8.2500	+12.705%	60	69	-78.788%
2025-10-13	6.6000	7.8000	6.6000	7.3200	+28.421%	3	29	-76.093%
2025-10-10	4.2000	5.7800	4.2000	5.7000	+3.636%	3	28	-69.298%
2025-10-09	5.5000	5.5000	5.5000	5.5000	+2.612%	1	26	-68.182%
2025-10-08	5.3500	5.3600	5.3500	5.3600	-13.548%	3	26	-67.351%
2025-10-02	6.2000	6.2000	6.2000	6.2000	+0.324%	6	23	-71.774%
2025-09-30	6.1800	6.1800	6.1800	6.1800	+22.376%	1	17	-71.683%
2025-09-22	5.0500	5.0500	5.0500	5.0500	+52.108%	10	16	-65.347%
2025-09-18	3.3200	3.3200	3.3200	3.3200	-0.896%	5	6	-47.289%
2025-09-17	3.3500	3.3500	3.3500	3.3500	0.000%	1	1	-47.761%

.dark-mode .SkhHpX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SkhHpX{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20260918C95GDX Sep 18 2026 95.00 Call (GDX260918C00095000)option OPRA

GDX20260918C95
GDX Sep 18 2026 95.00 Call (GDX260918C00095000)
option OPRA