Dark

GDX20261218C100
GDX Dec 18 2026 100.00 Call (GDX261218C00100000)
option OPRA

EOD

Aug 5, 2026

4.10+66.667%(+1.64)501

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.6000	4.3500	3.3500	4.1000	+66.667%	501	28,976	0.000%
2026-08-04	2.4200	2.4700	2.3000	2.4600	+22.388%	52	28,734	+66.667%
2026-08-03	1.9500	2.0100	1.9400	2.0100	-4.739%	13	28,707	+103.980%
2026-07-31	1.9000	2.1300	1.8900	2.1100	-4.091%	104	28,701	+94.313%
2026-07-30	2.1000	2.2000	2.0500	2.2000	+18.919%	146	28,622	+86.364%
2026-07-29	1.9000	2.0800	1.6800	1.8500	-6.566%	94	28,629	+121.622%
2026-07-28	2.0300	2.0300	1.9500	1.9800	-7.907%	13	28,557	+107.071%
2026-07-27	2.1000	2.3000	2.1000	2.1500	-4.444%	32	28,548	+90.698%
2026-07-24	2.4700	2.4700	2.2500	2.2500	0.000%	8,198	28,459	+82.222%
2026-07-23	2.1900	2.3500	2.1500	2.2500	-13.462%	27	20,452	+82.222%
2026-07-22	2.8000	3.0000	2.5400	2.6000	+22.642%	239	20,631	+57.692%
2026-07-21	1.9000	2.1600	1.9000	2.1200	+29.268%	44	20,448	+93.396%
2026-07-20	1.7600	1.7600	1.6400	1.6400	-7.865%	11	20,419	+150.000%
2026-07-17	1.6200	1.8000	1.5000	1.7800	+4.706%	220	20,421	+130.337%
2026-07-16	1.9300	1.9300	1.7000	1.7000	-26.087%	35	20,218	+141.176%
2026-07-15	2.2000	2.3000	1.9600	2.3000	+0.437%	217	20,288	+78.261%
2026-07-14	2.6600	2.7500	2.2900	2.2900	+12.808%	206	20,419	+79.039%
2026-07-13	2.2000	2.2800	1.9800	2.0300	-18.800%	960	20,219	+101.970%
2026-07-10	2.6000	2.6000	2.4000	2.5000	-7.407%	6	19,374	+64.000%
2026-07-09	2.6700	2.7000	2.6100	2.7000	+15.385%	11	19,374	+51.852%
2026-07-08	2.4000	2.5300	2.2000	2.3400	-13.971%	233	19,372	+75.214%
2026-07-07	2.8800	3.0000	2.7200	2.7200	-21.159%	65	19,321	+50.735%
2026-07-06	3.5700	3.5700	3.3600	3.4500	+2.985%	39	19,308	+18.841%
2026-07-02	3.3200	3.7500	3.3200	3.3500	+17.958%	32	19,285	+22.388%
2026-07-01	2.9900	3.5000	2.8400	2.8400	+5.185%	252	19,285	+44.366%
2026-06-30	3.0000	3.6500	2.7000	2.7000	-10.000%	5,973	19,200	+51.852%
2026-06-29	2.9000	3.0000	2.7000	3.0000	-20.000%	18	13,852	+36.667%
2026-06-26	3.7500	3.7700	3.7300	3.7500	+13.636%	506	13,849	+9.333%
2026-06-25	3.2300	3.5000	3.2300	3.3000	+17.857%	531	13,947	+24.242%
2026-06-24	2.9400	3.3600	2.7900	2.8000	-24.731%	2,343	13,440	+46.429%
2026-06-23	3.8000	4.0800	3.7000	3.7200	-20.513%	32	12,579	+10.215%
2026-06-22	4.7100	5.0400	4.6800	4.6800	-14.442%	74	12,574	-12.393%
2026-06-18	7.2500	7.2500	5.1800	5.4700	-16.233%	57	13,476	-25.046%
2026-06-17	8.1600	8.3500	6.1000	6.5300	-9.306%	963	13,476	-37.213%
2026-06-16	7.1500	7.3700	6.9300	7.2000	+13.030%	19	13,476	-43.056%
2026-06-15	7.0300	7.4000	6.3200	6.3700	+32.708%	136	13,473	-35.636%
2026-06-12	4.5600	5.1400	4.1500	4.8000	+11.369%	96	13,390	-14.583%
2026-06-11	3.5600	4.6000	3.5500	4.3100	+21.408%	2,638	13,446	-4.872%
2026-06-10	3.8800	4.3700	3.5500	3.5500	-19.318%	5,091	10,902	+15.493%
2026-06-09	5.2000	5.2000	4.1000	4.4000	-12.000%	1,125	7,377	-6.818%
2026-06-08	5.1500	5.1500	4.9800	5.0000	+2.041%	19	6,748	-18.000%
2026-06-05	6.5000	6.5000	4.9000	4.9000	-35.948%	165	6,733	-16.327%
2026-06-04	7.8500	7.8500	7.6500	7.6500	+4.795%	2	6,787	-46.405%
2026-06-03	7.9500	7.9500	7.3000	7.3000	-14.118%	16	6,788	-43.836%
2026-06-02	8.3000	8.5500	8.3000	8.5000	+0.592%	236	6,782	-51.765%
2026-06-01	7.9500	8.4500	7.5000	8.4500	-8.152%	53	6,594	-51.479%
2026-05-29	8.1000	9.4000	8.1000	9.2000	+9.785%	60	6,595	-55.435%
2026-05-28	6.9000	8.3800	6.8300	8.3800	+10.263%	14	6,645	-51.074%
2026-05-27	7.9200	7.9500	7.6000	7.6000	-13.143%	24	6,656	-46.053%
2026-05-26	8.6900	8.8000	8.1500	8.7500	+15.132%	40	6,633	-53.143%
2026-05-22	7.4300	7.8700	7.4300	7.6000	-8.434%	9	6,653	-46.053%
2026-05-21	7.4800	8.5400	7.4100	8.3000	+1.343%	374	6,539	-50.602%
2026-05-20	7.4800	8.5500	7.4800	8.1900	+13.750%	48	6,539	-49.939%
2026-05-19	8.2500	8.2500	7.2000	7.2000	-21.139%	1,306	5,092	-43.056%
2026-05-18	9.0000	9.6400	9.0000	9.1300	-3.895%	102	5,092	-55.093%
2026-05-15	9.5100	9.5100	8.7500	9.5000	-22.003%	89	5,092	-56.842%
2026-05-14	11.9100	12.1800	11.9000	12.1800	-7.727%	14	5,006	-66.338%
2026-05-13	12.6000	13.2000	12.6000	13.2000	+1.538%	5	4,983	-68.939%
2026-05-12	12.5000	13.0200	12.5000	13.0000	-2.985%	12	4,983	-68.462%
2026-05-11	13.5000	13.5100	13.4000	13.4000	+16.522%	11	4,983	-69.403%
2026-05-08	11.2900	11.8100	11.2800	11.5000	+5.311%	10	4,973	-64.348%
2026-05-07	12.6700	12.6700	10.7200	10.9200	+4.899%	21	4,965	-62.454%
2026-05-06	10.6300	10.6300	10.2200	10.4100	+35.195%	55	4,971	-60.615%
2026-05-05	7.9100	8.2500	7.6700	7.7000	+2.394%	1,018	4,989	-46.753%
2026-05-04	7.9500	7.9500	7.5200	7.5200	-6.000%	6	4,046	-45.479%
2026-05-01	8.1500	8.7500	8.0000	8.0000	+1.266%	1,010	3,029	-48.750%
2026-04-29	7.8200	8.0000	7.7700	7.9000	-9.300%	1,459	3,029	-48.101%
2026-04-28	9.0500	9.0500	8.5500	8.7100	-16.411%	216	1,844	-52.928%
2026-04-27	10.7000	10.8000	10.4200	10.4200	-7.542%	233	1,737	-60.653%
2026-04-24	11.5000	11.5000	11.2700	11.2700	+11.034%	2	1,739	-63.620%
2026-04-23	10.2500	10.3500	10.1500	10.1500	-13.617%	324	1,737	-59.606%
2026-04-21	12.0000	12.0000	11.7500	11.7500	-17.254%	104	1,662	-65.106%
2026-04-20	14.5000	14.7000	14.0000	14.2000	-11.250%	67	1,662	-71.127%
2026-04-17	14.7200	16.0000	14.7200	16.0000	+18.081%	19	1,651	-74.375%
2026-04-16	13.5500	13.5500	13.5500	13.5500	-13.749%	1	1,666	-69.742%
2026-04-14	15.5900	15.7100	15.3100	15.7100	+5.436%	8	1,665	-73.902%
2026-04-13	14.3600	14.9000	14.3300	14.9000	-9.146%	6	1,657	-72.483%
2026-04-08	16.9800	16.9800	15.7000	16.4000	+30.677%	10	1,654	-75.000%
2026-04-07	12.5500	12.5500	12.5500	12.5500	-6.343%	10	1,656	-67.331%
2026-04-06	13.4000	13.4000	13.4000	13.4000	-4.286%	100	1,656	-69.403%
2026-04-02	13.9900	14.0000	13.9800	14.0000	-6.977%	14	1,542	-70.714%
2026-04-01	13.6700	15.0500	13.5500	15.0500	+20.690%	10	1,542	-72.757%
2026-03-31	11.4000	12.4700	11.4000	12.4700	+29.896%	13	1,542	-67.121%
2026-03-30	10.0000	10.0000	9.6000	9.6000	+3.784%	6	1,537	-57.292%
2026-03-27	8.2500	9.6100	8.2500	9.2500	+9.988%	25	1,534	-55.676%
2026-03-26	8.3500	9.0500	8.3500	8.4100	-11.660%	8	1,534	-51.249%
2026-03-25	9.6600	10.0000	9.5200	9.5200	+14.699%	33	1,532	-56.933%
2026-03-24	7.9000	8.3000	7.9000	8.3000	+1.840%	6	1,529	-50.602%
2026-03-23	7.9000	8.8000	7.6000	8.1500	+23.485%	1,066	1,527	-49.693%
2026-03-20	7.7300	7.8200	6.6000	6.6000	-15.385%	86	848	-37.879%
2026-03-19	7.4000	8.0000	6.8500	7.8000	-24.272%	254	850	-47.436%
2026-03-18	10.1500	10.7000	10.1500	10.3000	-26.006%	398	609	-60.194%
2026-03-17	13.9200	13.9200	13.9200	13.9200	+6.260%	1	606	-70.546%
2026-03-16	13.5000	13.5000	13.1000	13.1000	+0.769%	4	606	-68.702%
2026-03-13	15.9700	15.9700	12.7500	13.0000	-20.973%	16	604	-68.462%
2026-03-12	16.8500	16.8500	16.4500	16.4500	-4.416%	8	593	-75.076%
2026-03-11	16.0000	17.6000	16.0000	17.2100	-13.950%	6	595	-76.177%
2026-03-10	20.0000	20.0000	20.0000	20.0000	+21.951%	3	596	-79.500%
2026-03-09	16.3300	16.4000	16.3300	16.4000	-8.635%	7	596	-75.000%
2026-03-06	16.3500	17.9500	16.3500	17.9500	+0.560%	7	589	-77.159%
2026-03-05	19.0000	19.0000	16.8500	17.8500	-12.500%	56	589	-77.031%
2026-03-04	21.2700	21.2700	20.4000	20.4000	-0.971%	6	532	-79.902%
2026-03-03	22.3000	22.3000	19.1500	20.6000	-21.464%	29	526	-80.097%
2026-03-02	26.2000	26.2300	26.2000	26.2300	-3.139%	2	517	-84.369%
2026-02-27	27.0500	27.0800	27.0500	27.0800	+5.043%	4	518	-84.860%
2026-02-26	24.0700	25.7800	24.0500	25.7800	+10.834%	13	515	-84.096%
2026-02-23	23.6700	24.0000	23.1900	23.2600	+17.951%	28	520	-82.373%
2026-02-20	19.7200	19.7200	19.7200	19.7200	+3.246%	1	542	-79.209%
2026-02-19	17.7800	20.5500	17.7800	19.1000	+10.468%	4	542	-78.534%
2026-02-17	16.4200	17.2900	15.5000	17.2900	-7.787%	8	541	-76.287%
2026-02-13	18.7500	18.7500	18.7500	18.7500	+11.940%	1	540	-78.133%
2026-02-12	18.5000	18.5000	16.7500	16.7500	-18.093%	4	540	-75.522%
2026-02-11	20.1100	20.4500	20.1100	20.4500	+9.067%	9	538	-79.951%
2026-02-10	18.6000	18.7500	18.6000	18.7500	-2.850%	2	536	-78.133%
2026-02-09	16.8100	19.3000	16.5000	19.3000	+30.405%	304	536	-78.756%
2026-02-06	14.8000	14.8000	14.8000	14.8000	+5.338%	1	284	-72.297%
2026-02-05	14.5500	14.5500	14.0000	14.0500	-21.200%	65	285	-70.819%
2026-02-04	17.8300	17.8300	17.8300	17.8300	+10.062%	1	278	-77.005%
2026-02-03	17.0000	18.1500	16.2000	16.2000	+15.714%	8	278	-74.691%
2026-02-02	15.3000	15.6000	14.0000	14.0000	-6.667%	27	272	-70.714%
2026-01-30	18.7500	20.2000	15.0000	15.0000	-34.153%	33	272	-72.667%
2026-01-29	27.2000	27.2000	22.5000	22.7800	-11.189%	68	267	-82.002%
2026-01-28	25.6400	25.6500	25.6400	25.6500	+0.588%	20	278	-84.016%
2026-01-26	25.5000	25.5000	25.5000	25.5000	+13.839%	5	278	-83.922%
2026-01-23	21.6500	22.7000	21.6500	22.4000	+7.434%	4	278	-81.696%
2026-01-22	16.8000	21.1200	16.8000	20.8500	+9.795%	6	279	-80.336%
2026-01-21	20.7500	22.3000	18.8900	18.9900	-0.680%	8	284	-78.410%
2026-01-20	17.3000	19.3200	17.3000	19.1200	+21.628%	20	286	-78.556%
2026-01-16	15.7200	15.7200	15.7200	15.7200	-3.558%	2	292	-73.919%
2026-01-15	15.7500	16.3500	15.6800	16.3000	+3.361%	55	292	-74.847%
2026-01-14	16.2200	16.2200	15.1900	15.7700	-3.841%	19	285	-74.001%
2026-01-13	16.3200	16.9000	15.7000	16.4000	+2.500%	29	287	-75.000%
2026-01-12	15.1700	16.0000	15.1700	16.0000	+22.137%	16	276	-74.375%
2026-01-09	13.1000	13.1000	13.1000	13.1000	+24.171%	9	266	-68.702%
2026-01-07	10.5500	10.5500	10.5500	10.5500	-17.060%	5	257	-61.137%
2026-01-06	12.2500	12.7200	12.0000	12.7200	+28.485%	12	260	-67.767%
2026-01-02	10.0000	10.0000	9.5000	9.9000	-1.493%	6	255	-58.586%
2025-12-31	10.8000	11.1000	10.0000	10.0500	-7.373%	60	222	-59.204%
2025-12-30	11.1300	11.1300	10.8500	10.8500	+8.500%	11	222	-62.212%
2025-12-29	10.5100	10.5100	10.0000	10.0000	-18.367%	9	232	-59.000%
2025-12-26	12.0000	12.2500	12.0000	12.2500	-6.844%	30	229	-66.531%
2025-12-24	11.9800	13.1500	11.9800	13.1500	+10.504%	11	224	-68.821%
2025-12-23	11.9000	11.9000	11.9000	11.9000	-1.815%	2	224	-65.546%
2025-12-22	12.2700	12.2700	12.0000	12.1200	+13.696%	11	224	-66.172%
2025-12-19	10.6600	10.6600	10.6600	10.6600	+3.495%	2	223	-61.538%
2025-12-18	9.7000	10.3000	9.3500	10.3000	+0.684%	8	221	-60.194%
2025-12-17	9.9700	10.2300	9.9700	10.2300	+6.563%	78	221	-59.922%
2025-12-16	9.9500	9.9500	9.3000	9.6000	0.000%	31	207	-57.292%
2025-12-15	9.8000	9.8000	9.5600	9.6000	-2.041%	13	177	-57.292%
2025-12-12	10.8900	10.8900	9.8000	9.8000	-5.039%	17	186	-58.163%
2025-12-11	9.5000	10.9000	9.5000	10.3200	+36.689%	28	174	-60.271%
2025-12-08	7.5500	7.5500	7.5500	7.5500	-7.814%	1	164	-45.695%
2025-12-03	8.1900	8.1900	8.1900	8.1900	+7.059%	1	165	-49.939%
2025-12-02	7.6500	7.6500	7.6500	7.6500	-3.531%	10	165	-46.405%
2025-12-01	8.4000	8.4000	7.9300	7.9300	-9.886%	26	175	-48.298%
2025-11-28	8.8000	8.8000	8.8000	8.8000	+10.000%	1	193	-53.409%
2025-11-26	7.4200	8.0000	7.4200	8.0000	+25.196%	4	190	-48.750%
2025-11-19	6.3900	6.3900	6.3900	6.3900	+30.408%	4	190	-35.837%
2025-11-14	4.9000	4.9000	4.9000	4.9000	-30.000%	5	188	-16.327%
2025-11-13	7.0000	7.0000	7.0000	7.0000	-2.778%	3	192	-41.429%
2025-11-12	7.3000	7.3000	7.0000	7.2000	+92.000%	11	192	-43.056%
2025-11-04	3.9000	3.9000	3.7500	3.7500	-17.582%	10	194	+9.333%
2025-11-03	4.1000	4.8500	4.1000	4.5500	-5.208%	3	192	-9.890%
2025-10-31	4.8000	4.8000	4.8000	4.8000	0.000%	3	192	-14.583%
2025-10-30	4.8000	4.8000	4.8000	4.8000	+9.091%	20	189	-14.583%
2025-10-27	4.5000	4.9000	4.2900	4.4000	-17.757%	27	195	-6.818%
2025-10-24	5.2500	5.5000	4.8500	5.3500	-0.926%	6	195	-23.364%
2025-10-23	5.8000	5.8000	5.4000	5.4000	-0.917%	27	191	-24.074%
2025-10-22	5.0000	5.5000	5.0000	5.4500	-7.627%	12	164	-24.771%
2025-10-21	8.2000	8.2000	5.9000	5.9000	-31.155%	28	164	-30.508%
2025-10-20	9.4000	9.4000	8.4000	8.5700	+7.799%	25	167	-52.159%
2025-10-17	7.7500	7.9500	7.7500	7.9500	-24.286%	25	165	-48.428%
2025-10-16	9.0500	10.7000	9.0500	10.5000	+22.093%	52	164	-60.952%
2025-10-15	8.5500	8.6000	8.5500	8.6000	+14.667%	11	150	-52.326%
2025-10-14	6.4000	7.5000	6.4000	7.5000	0.000%	2	140	-45.333%
2025-10-13	7.0200	7.5000	7.0000	7.5000	+25.000%	6	139	-45.333%
2025-10-10	6.1000	6.1000	6.0000	6.0000	+0.840%	6	142	-31.667%
2025-10-09	5.6900	5.9500	5.6900	5.9500	-15.000%	25	142	-31.092%
2025-10-08	7.3000	7.3000	7.0000	7.0000	-2.371%	12	124	-41.429%
2025-10-06	7.3000	7.5700	7.1000	7.1700	+4.672%	12	124	-42.817%
2025-10-03	6.8500	6.8500	6.8500	6.8500	+1.783%	1	134	-40.146%
2025-10-02	6.0000	6.7300	5.8200	6.7300	-5.211%	21	134	-39.079%
2025-10-01	7.1500	7.2000	7.1000	7.1000	+10.938%	4	125	-42.254%
2025-09-30	6.6500	6.6500	6.3500	6.4000	-1.538%	17	124	-35.938%
2025-09-29	6.5000	6.5000	6.5000	6.5000	+14.035%	1	110	-36.923%
2025-09-23	5.6900	5.7000	5.6900	5.7000	+5.360%	20	109	-28.070%
2025-09-22	5.4100	5.4100	5.4100	5.4100	+27.294%	2	89	-24.214%
2025-09-19	4.2500	4.2500	4.2500	4.2500	+16.120%	8	87	-3.529%
2025-09-17	3.9400	4.0000	3.6600	3.6600	-8.500%	15	80	+12.022%
2025-09-16	4.1000	4.1000	4.0000	4.0000	+1.266%	4	70	+2.500%
2025-09-11	3.8900	3.9500	3.8900	3.9500	+11.582%	11	66	+3.797%
2025-09-10	3.6700	3.6700	3.5400	3.5400	+7.273%	8	57	+15.819%
2025-09-09	3.3000	3.3000	3.3000	3.3000	+15.385%	3	51	+24.242%
2025-09-04	2.6900	2.8600	2.6900	2.8600	-9.206%	3	48	+43.357%
2025-09-02	2.5600	3.1500	2.5600	3.1500	+34.615%	26	47	+30.159%
2025-08-29	2.3400	2.3400	2.3400	2.3400	+7.339%	1	45	+75.214%
2025-08-28	2.1600	2.1800	2.0800	2.1800	+2.347%	26	45	+88.073%
2025-08-27	2.0800	2.1300	2.0800	2.1300	+63.846%	17	19	+92.488%
2025-08-04	0.8000	1.3000	0.8000	1.3000	+20.370%	2	2	+215.385%
2025-07-18	1.0800	1.0800	1.0800	1.0800	-11.475%	1	2	+279.630%
2025-07-14	1.2200	1.2200	1.2200	1.2200	0.000%	1	1	+236.066%

.dark-mode .d3qkxT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d3qkxT{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20261218C100GDX Dec 18 2026 100.00 Call (GDX261218C00100000)option OPRA

GDX20261218C100
GDX Dec 18 2026 100.00 Call (GDX261218C00100000)
option OPRA