Dark

GDX20261218C105
GDX Dec 18 2026 105.00 Call (GDX261218C00105000)
option OPRA

EOD

Aug 5, 2026

3.20+79.775%(+1.42)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.1500	3.3300	3.0500	3.2000	+79.775%	53	1,298	0.000%
2026-08-04	1.8000	1.8000	1.7800	1.7800	+20.270%	2	1,298	+79.775%
2026-08-03	1.4400	1.4800	1.4400	1.4800	-11.905%	2	1,299	+116.216%
2026-07-30	1.6800	1.6800	1.6800	1.6800	-2.326%	1	1,300	+90.476%
2026-07-29	1.6300	1.7200	1.6300	1.7200	+11.688%	2	1,301	+86.047%
2026-07-28	1.4600	1.6300	1.4400	1.5400	-7.229%	33	1,303	+107.792%
2026-07-27	1.6700	1.6700	1.6600	1.6600	-10.753%	2	1,307	+92.771%
2026-07-24	1.8600	1.8600	1.8600	1.8600	+13.415%	15	1,307	+72.043%
2026-07-23	1.7000	1.7000	1.6400	1.6400	-14.583%	7	1,307	+95.122%
2026-07-22	2.3300	2.3300	1.9200	1.9200	+15.663%	192	1,307	+66.667%
2026-07-21	1.6600	1.6600	1.6600	1.6600	+23.881%	3	1,314	+92.771%
2026-07-20	1.3400	1.3400	1.3400	1.3400	-2.190%	1	1,317	+138.806%
2026-07-17	1.3500	1.3700	1.2000	1.3700	+4.580%	5	1,317	+133.577%
2026-07-16	1.2700	1.3300	1.2700	1.3100	-17.610%	187	1,394	+144.275%
2026-07-15	1.5900	1.5900	1.5900	1.5900	-12.637%	1	1,245	+101.258%
2026-07-14	1.8200	1.8200	1.8200	1.8200	-11.650%	3	1,245	+75.824%
2026-07-10	2.0400	2.0600	2.0400	2.0600	-4.186%	2	1,245	+55.340%
2026-07-09	2.1000	2.1500	2.1000	2.1500	+16.216%	2	1,246	+48.837%
2026-07-08	2.0000	2.0000	1.7500	1.8500	-13.953%	14	1,247	+72.973%
2026-07-07	2.3000	2.3000	2.1500	2.1500	-20.664%	10	1,242	+48.837%
2026-07-06	2.7500	2.8500	2.6800	2.7100	+8.400%	19	1,242	+18.081%
2026-07-01	2.4500	2.5000	2.4500	2.5000	+9.649%	36	1,227	+28.000%
2026-06-30	2.2400	2.2800	2.0700	2.2800	-0.870%	47	1,225	+40.351%
2026-06-29	2.3400	2.4200	2.2900	2.3000	-19.580%	449	1,225	+39.130%
2026-06-26	2.8600	2.8600	2.8600	2.8600	+13.043%	2	813	+11.888%
2026-06-25	2.5000	2.5300	2.5000	2.5300	+11.947%	4	815	+26.482%
2026-06-24	2.1200	2.4000	2.1200	2.2600	-29.375%	452	811	+41.593%
2026-06-23	3.1000	3.2000	3.1000	3.2000	-13.747%	18	415	0.000%
2026-06-22	3.7100	3.7100	3.7100	3.7100	-11.667%	4	430	-13.747%
2026-06-18	4.2000	4.2000	4.2000	4.2000	-31.148%	2	422	-23.810%
2026-06-17	6.0000	6.1000	6.0000	6.1000	+4.811%	6	422	-47.541%
2026-06-16	6.0000	6.0000	5.7000	5.8200	+14.118%	19	422	-45.017%
2026-06-15	5.8500	5.8500	5.1000	5.1000	+20.000%	6	417	-37.255%
2026-06-12	4.2500	4.2500	4.2500	4.2500	+41.196%	7	414	-24.706%
2026-06-11	3.0100	3.0100	3.0100	3.0100	-22.821%	2	420	+6.312%
2026-06-08	4.1000	4.1000	3.9000	3.9000	-6.024%	8	420	-17.949%
2026-06-05	5.0000	5.0000	4.1500	4.1500	-35.459%	21	420	-22.892%
2026-06-04	6.4200	6.4600	6.4000	6.4300	-11.676%	151	412	-50.233%
2026-06-02	7.2800	7.2800	7.2800	7.2800	+8.333%	1	489	-56.044%
2026-05-22	6.7200	6.7200	6.7200	6.7200	-2.467%	5	489	-52.381%
2026-05-21	6.1400	6.8900	6.1400	6.8900	+3.144%	13	497	-53.556%
2026-05-20	6.2300	7.0000	5.9000	6.6800	-10.695%	20	497	-52.096%
2026-05-18	7.6400	7.6400	7.4000	7.4800	-4.103%	3	484	-57.219%
2026-05-15	7.8000	8.0000	7.3600	7.8000	-25.926%	55	484	-58.974%
2026-05-13	10.5500	10.5500	10.5300	10.5300	+7.230%	20	529	-69.611%
2026-05-12	9.9200	9.9200	9.8200	9.8200	-14.236%	7	527	-67.413%
2026-05-11	12.1000	12.3000	11.4500	11.4500	+18.776%	55	527	-72.052%
2026-05-08	10.3600	10.3600	9.6400	9.6400	+5.818%	11	564	-66.805%
2026-05-07	10.5000	10.5000	9.1100	9.1100	+5.318%	16	567	-64.874%
2026-05-06	8.2600	8.8100	8.0900	8.6500	+39.291%	37	563	-63.006%
2026-05-05	6.7700	6.9000	6.2100	6.2100	-5.191%	260	567	-48.470%
2026-05-04	6.5500	6.5500	6.5500	6.5500	-2.239%	2	316	-51.145%
2026-04-29	6.7000	6.7000	6.7000	6.7000	-10.067%	5	316	-52.239%
2026-04-28	7.7300	7.7300	7.4500	7.4500	-15.341%	9	321	-57.047%
2026-04-27	9.0500	9.0500	8.8000	8.8000	-10.020%	17	320	-63.636%
2026-04-24	9.8100	9.8100	9.7500	9.7800	-5.049%	10	319	-67.280%
2026-04-21	11.6700	11.6700	10.3000	10.3000	-24.818%	24	310	-68.932%
2026-04-17	13.7000	13.7000	13.7000	13.7000	+10.040%	1	290	-76.642%
2026-04-15	12.4500	12.4500	12.4500	12.4500	-3.113%	1	289	-74.297%
2026-04-09	12.8500	12.8500	12.8500	12.8500	-3.311%	2	288	-75.097%
2026-04-08	15.0500	15.0500	13.2800	13.2900	+9.024%	36	286	-75.922%
2026-04-02	11.3200	12.1900	11.3200	12.1900	-5.062%	6	312	-73.749%
2026-04-01	12.2800	13.1900	12.1500	12.8400	+81.612%	11	312	-75.078%
2026-03-27	7.0700	7.0700	7.0700	7.0700	-3.415%	1	312	-54.738%
2026-03-26	7.2200	7.3900	7.2200	7.3200	+3.390%	5	311	-56.284%
2026-03-24	6.8000	7.5000	6.8000	7.0800	-0.701%	24	307	-54.802%
2026-03-23	7.4000	7.4000	7.1300	7.1300	+20.847%	12	309	-55.119%
2026-03-20	6.2500	6.7200	5.9000	5.9000	-9.231%	12	309	-45.763%
2026-03-19	6.3000	6.5000	6.0400	6.5000	-25.714%	16	297	-50.769%
2026-03-18	8.9500	9.5000	8.7500	8.7500	-16.746%	25	301	-63.429%
2026-03-17	12.1900	12.7500	10.5100	10.5100	+0.095%	12	278	-69.553%
2026-03-16	12.0600	12.0600	10.5000	10.5000	-2.778%	15	269	-69.524%
2026-03-13	14.5000	14.5000	10.8000	10.8000	-32.500%	59	255	-70.370%
2026-03-12	16.0000	16.0000	16.0000	16.0000	-10.515%	3	240	-80.000%
2026-03-10	17.5500	17.8800	17.5500	17.8800	+12.736%	5	240	-82.103%
2026-03-09	13.6000	15.8600	13.5800	15.8600	+2.323%	21	239	-79.823%
2026-03-06	14.5000	15.5000	14.5000	15.5000	+3.333%	3	249	-79.355%
2026-03-05	16.3300	16.3300	14.9000	15.0000	-16.667%	54	248	-78.667%
2026-03-04	18.0000	18.0000	18.0000	18.0000	0.000%	3	222	-82.222%
2026-03-03	17.0700	18.5800	17.0700	18.0000	-23.826%	4	219	-82.222%
2026-03-02	23.6300	23.6300	23.6300	23.6300	-2.396%	10	216	-86.458%
2026-02-27	24.2100	24.2100	24.2100	24.2100	+18.098%	4	216	-86.782%
2026-02-26	20.5000	20.5000	20.5000	20.5000	-5.312%	5	220	-84.390%
2026-02-25	21.6500	21.6500	21.6500	21.6500	+5.250%	1	225	-85.219%
2026-02-23	21.1500	21.2600	20.5700	20.5700	+10.889%	27	225	-84.443%
2026-02-20	18.5500	18.5500	18.5500	18.5500	+15.938%	1	233	-82.749%
2026-02-19	16.0000	16.0000	16.0000	16.0000	+17.130%	1	233	-80.000%
2026-02-17	14.5500	14.5500	13.4900	13.6600	-11.871%	10	233	-76.574%
2026-02-12	15.5000	15.5000	15.5000	15.5000	-12.921%	5	227	-79.355%
2026-02-11	17.2500	17.8000	17.1600	17.8000	+7.879%	12	222	-82.022%
2026-02-10	16.5000	16.5000	16.5000	16.5000	-3.226%	10	214	-80.606%
2026-02-09	16.4000	17.0500	16.4000	17.0500	+13.667%	46	204	-81.232%
2026-02-06	15.0000	15.0000	15.0000	15.0000	+14.504%	4	158	-78.667%
2026-02-05	12.7500	13.4500	11.7500	13.1000	-12.667%	21	154	-75.573%
2026-02-04	15.0000	15.0000	15.0000	15.0000	-4.459%	1	150	-78.667%
2026-02-03	15.6800	15.7000	15.6800	15.7000	+23.525%	4	150	-79.618%
2026-02-02	12.7100	12.7100	12.7100	12.7100	-13.537%	1	148	-74.823%
2026-01-30	16.9000	16.9000	14.7000	14.7000	-30.000%	24	147	-78.231%
2026-01-29	21.2500	21.5000	20.4000	21.0000	-6.667%	55	157	-84.762%
2026-01-28	23.5700	23.5700	22.5000	22.5000	+15.860%	4	189	-85.778%
2026-01-27	19.4200	19.4200	19.4200	19.4200	-20.410%	12	193	-83.522%
2026-01-26	22.0100	24.4000	21.8700	24.4000	+27.216%	13	193	-86.885%
2026-01-23	18.6600	19.7500	18.2900	19.1800	+2.952%	6	192	-83.316%
2026-01-22	18.0000	18.6300	18.0000	18.6300	+13.667%	25	190	-82.823%
2026-01-21	18.6400	18.6400	16.3900	16.3900	-13.509%	15	170	-80.476%
2026-01-20	18.9500	18.9500	18.9500	18.9500	+35.357%	5	161	-83.113%
2026-01-16	14.0000	14.0000	12.5500	14.0000	0.000%	58	150	-77.143%
2026-01-14	14.0000	14.0000	14.0000	14.0000	-2.980%	7	150	-77.143%
2026-01-12	13.0000	14.4300	13.0000	14.4300	+37.429%	32	153	-77.824%
2025-12-26	10.5000	10.5000	10.5000	10.5000	+14.754%	7	158	-69.524%
2025-12-19	9.0000	9.1500	9.0000	9.1500	+1.667%	45	156	-65.027%
2025-12-18	8.9000	9.0000	8.9000	9.0000	+5.882%	25	129	-64.444%
2025-12-17	8.5000	8.5000	8.5000	8.5000	+3.030%	1	106	-62.353%
2025-12-15	8.4500	8.4500	8.2500	8.2500	-12.698%	13	105	-61.212%
2025-12-12	9.2000	9.5900	9.2000	9.4500	+4.767%	60	102	-66.138%
2025-12-11	8.9900	9.2500	8.9900	9.0200	+43.175%	30	68	-64.523%
2025-11-26	6.6300	6.6300	6.2800	6.3000	+11.307%	3	68	-49.206%
2025-11-25	5.6600	5.6600	5.6600	5.6600	+6.391%	1	68	-43.463%
2025-11-24	5.3100	5.3200	5.3100	5.3200	+14.903%	2	68	-39.850%
2025-11-10	4.6300	4.6300	4.6300	4.6300	+43.344%	5	68	-30.886%
2025-11-04	3.0500	3.9300	3.0500	3.2300	-13.867%	59	68	-0.929%
2025-10-27	3.7500	3.8700	3.7500	3.7500	-37.186%	50	23	-14.667%
2025-10-13	5.9700	5.9700	5.9700	5.9700	+11.589%	1	23	-46.399%
2025-10-10	5.3500	5.3500	5.3500	5.3500	-6.957%	4	24	-40.187%
2025-10-09	5.7500	5.7500	5.7500	5.7500	-7.108%	1	25	-44.348%
2025-10-06	6.1900	6.1900	6.1900	6.1900	+5.093%	1	24	-48.304%
2025-10-03	5.8900	5.8900	5.8900	5.8900	+13.269%	1	23	-45.671%
2025-10-02	4.5700	5.6500	4.5700	5.2000	-13.333%	9	22	-38.462%
2025-10-01	6.1000	6.1000	5.9900	6.0000	+7.143%	16	16	-46.667%
2025-09-30	5.6000	5.6000	5.6000	5.6000	0.000%	2	2	-42.857%

.dark-mode .F7skV1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F7skV1{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20261218C105GDX Dec 18 2026 105.00 Call (GDX261218C00105000)option OPRA

GDX20261218C105
GDX Dec 18 2026 105.00 Call (GDX261218C00105000)
option OPRA