Dark

GDX20261218C110
GDX Dec 18 2026 110.00 Call (GDX261218C00110000)
option OPRA

EOD

Aug 5, 2026

2.50+123.214%(+1.38)246

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.1600	2.5300	2.1600	2.5000	+123.214%	246	6,726	0.000%
2026-08-03	1.1400	1.1600	1.1200	1.1200	+0.901%	13	6,649	+123.214%
2026-07-31	1.0300	1.1100	1.0300	1.1100	-12.598%	11	6,638	+125.225%
2026-07-30	1.1800	1.2700	1.1800	1.2700	+15.455%	4	6,648	+96.850%
2026-07-29	1.4000	1.4000	1.1000	1.1000	-9.091%	6	6,651	+127.273%
2026-07-28	1.2500	1.2500	1.2100	1.2100	-6.202%	2	6,648	+106.612%
2026-07-24	1.5200	1.5200	1.2900	1.2900	-5.147%	4,010	6,452	+93.798%
2026-07-23	1.2500	1.3600	1.2500	1.3600	-12.258%	12	2,648	+83.824%
2026-07-22	1.5500	1.5500	1.5500	1.5500	+22.047%	3	2,646	+61.290%
2026-07-21	1.2700	1.2700	1.2700	1.2700	+20.952%	2	2,646	+96.850%
2026-07-20	1.0500	1.0500	1.0500	1.0500	-4.545%	5	2,646	+138.095%
2026-07-17	1.1000	1.1000	1.1000	1.1000	+3.774%	1	2,641	+127.273%
2026-07-16	1.0400	1.0600	1.0400	1.0600	-25.352%	3	2,641	+135.849%
2026-07-15	1.3300	1.4200	1.3300	1.4200	-8.387%	18	2,641	+76.056%
2026-07-14	1.8100	1.8100	1.5500	1.5500	-6.627%	3	2,659	+61.290%
2026-07-09	1.7000	1.7000	1.6600	1.6600	+10.667%	16	2,659	+50.602%
2026-07-08	1.5000	1.5000	1.5000	1.5000	-17.582%	1	2,674	+66.667%
2026-07-07	1.8400	1.8400	1.8100	1.8200	-15.741%	100	2,726	+37.363%
2026-07-06	2.1600	2.1600	2.1600	2.1600	-1.818%	6	2,673	+15.741%
2026-07-02	2.0300	2.2000	2.0300	2.2000	+29.412%	15	2,662	+13.636%
2026-07-01	1.9000	2.0000	1.7000	1.7000	-3.955%	16	2,662	+47.059%
2026-06-30	1.7100	1.8200	1.7100	1.7700	-17.674%	2,039	2,652	+41.243%
2026-06-26	2.2100	2.2100	2.1500	2.1500	+2.381%	3	1,325	+16.279%
2026-06-25	2.0100	2.2300	2.0100	2.1000	+10.526%	140	1,324	+19.048%
2026-06-24	2.1500	2.1500	1.9000	1.9000	-20.168%	15	1,204	+31.579%
2026-06-23	2.4000	2.6000	2.3800	2.3800	-21.967%	17	1,209	+5.042%
2026-06-22	3.2000	3.2000	3.0000	3.0500	-16.667%	29	1,209	-18.033%
2026-06-18	4.3700	4.4400	3.5000	3.6600	-34.643%	314	1,185	-31.694%
2026-06-17	5.3200	5.6500	5.2500	5.6000	+14.286%	28	1,185	-55.357%
2026-06-16	4.9000	4.9000	4.9000	4.9000	+15.294%	100	1,185	-48.980%
2026-06-15	4.7500	5.0500	4.2500	4.2500	+19.382%	113	1,149	-41.176%
2026-06-12	3.5600	3.5600	3.5600	3.5600	+37.984%	2	1,140	-29.775%
2026-06-11	2.2800	2.5800	2.2800	2.5800	-3.008%	20	1,140	-3.101%
2026-06-10	2.6300	2.7600	2.6100	2.6600	-5.674%	25	1,130	-6.015%
2026-06-09	2.8200	2.8200	2.8200	2.8200	-9.032%	2	1,107	-11.348%
2026-06-08	3.4500	3.5000	3.1000	3.1000	-11.429%	201	1,107	-19.355%
2026-06-05	4.3900	4.3900	3.5000	3.5000	-42.149%	35	1,045	-28.571%
2026-06-02	6.2200	6.2200	6.0500	6.0500	+0.833%	8	1,041	-58.678%
2026-06-01	5.8500	6.0000	5.8300	6.0000	-11.111%	18	1,039	-58.333%
2026-05-29	6.7500	6.7500	6.7500	6.7500	+14.991%	5	1,029	-62.963%
2026-05-28	4.9000	6.0000	4.8000	5.8700	+9.720%	16	1,029	-57.411%
2026-05-27	5.6700	5.7200	5.3500	5.3500	-17.054%	16	1,022	-53.271%
2026-05-26	5.9500	6.4500	5.9500	6.4500	+19.444%	5	1,034	-61.240%
2026-05-22	5.5300	5.5300	5.3200	5.4000	-3.915%	3	1,029	-53.704%
2026-05-21	5.6200	5.6200	5.6200	5.6200	-2.261%	1	1,029	-55.516%
2026-05-20	5.9000	5.9000	5.7500	5.7500	+8.491%	94	1,029	-56.522%
2026-05-19	5.1600	5.3000	5.1500	5.3000	-18.462%	6	961	-52.830%
2026-05-15	6.4000	6.5000	6.4000	6.5000	-26.966%	2	961	-61.538%
2026-05-14	8.8500	9.0000	8.6800	8.9000	+1.714%	7	959	-71.910%
2026-05-13	8.7500	8.7500	8.7500	8.7500	+2.941%	4	959	-71.429%
2026-05-07	8.6000	8.6000	8.5000	8.5000	+8.974%	90	959	-70.588%
2026-05-06	6.7000	7.8000	6.7000	7.8000	+43.119%	6	870	-67.949%
2026-05-05	5.4700	5.4700	5.4500	5.4500	+6.031%	22	873	-54.128%
2026-05-04	5.4000	5.4000	5.1400	5.1400	-6.545%	3	873	-51.362%
2026-05-01	5.7500	5.7500	5.5000	5.5000	-11.147%	2	868	-54.545%
2026-04-30	6.1900	6.1900	6.1900	6.1900	+12.956%	2	868	-59.612%
2026-04-29	5.5500	5.5500	5.4000	5.4800	-10.604%	4	870	-54.380%
2026-04-28	6.0000	6.1300	6.0000	6.1300	-22.405%	101	867	-59.217%
2026-04-23	7.9000	7.9000	7.9000	7.9000	-10.734%	60	867	-68.354%
2026-04-22	8.7500	8.8500	8.7000	8.8500	+7.927%	57	829	-71.751%
2026-04-21	9.2000	9.2000	8.2000	8.2000	-21.154%	27	776	-69.512%
2026-04-20	10.4000	10.4000	10.4000	10.4000	-9.565%	4	776	-75.962%
2026-04-17	11.8000	12.2500	11.5000	11.5000	+14.428%	88	776	-78.261%
2026-04-16	10.0500	10.0500	10.0500	10.0500	-6.944%	1	718	-75.124%
2026-04-15	11.0000	11.0000	10.5000	10.8000	-6.897%	15	717	-76.852%
2026-04-14	12.2000	12.2000	11.6000	11.6000	+3.571%	42	702	-78.448%
2026-04-13	10.7000	11.2000	10.6400	11.2000	-2.269%	10	730	-77.679%
2026-04-10	12.0000	12.0000	11.4600	11.4600	+6.111%	6	726	-78.185%
2026-04-09	12.0000	12.0000	10.8000	10.8000	+5.366%	38	727	-76.852%
2026-04-08	12.7000	12.7000	10.2500	10.2500	+3.640%	10	700	-75.610%
2026-04-07	9.9100	9.9500	9.8900	9.8900	-3.512%	6	697	-74.722%
2026-04-02	10.2000	10.2500	10.2000	10.2500	-6.393%	2	694	-75.610%
2026-04-01	10.6600	11.6500	10.6600	10.9500	+23.729%	6	694	-77.169%
2026-03-31	8.0000	8.8500	8.0000	8.8500	+21.233%	8	691	-71.751%
2026-03-30	8.0100	8.0100	7.3000	7.3000	+5.797%	7	695	-65.753%
2026-03-27	6.4600	6.9000	6.2000	6.9000	+16.751%	201	702	-63.768%
2026-03-26	5.8900	5.9100	5.8900	5.9100	-4.369%	2	655	-57.699%
2026-03-24	5.6000	6.1800	5.6000	6.1800	+1.645%	4	663	-59.547%
2026-03-23	6.0800	6.0800	6.0800	6.0800	+25.361%	2	665	-58.882%
2026-03-20	4.8000	5.0100	4.8000	4.8500	-15.210%	19	667	-48.454%
2026-03-19	5.0500	6.1000	5.0000	5.7200	-20.000%	88	653	-56.294%
2026-03-18	7.7300	7.7300	7.1500	7.1500	-23.774%	5	644	-65.035%
2026-03-17	9.3800	9.3800	9.3800	9.3800	+0.644%	1	641	-73.348%
2026-03-16	10.1000	10.1000	8.7500	9.3200	-12.075%	14	641	-73.176%
2026-03-13	12.4400	12.4400	9.7000	10.6000	-13.115%	12	644	-76.415%
2026-03-11	12.2000	12.2000	12.2000	12.2000	-2.400%	3	638	-79.508%
2026-03-09	12.8900	12.8900	12.5000	12.5000	-8.425%	87	641	-80.000%
2026-03-06	12.7000	14.2500	12.5800	13.6500	-1.230%	28	595	-81.685%
2026-03-05	14.1100	14.6000	13.1000	13.8200	-13.625%	148	596	-81.910%
2026-03-04	18.0000	18.0000	16.0000	16.0000	+1.266%	4	527	-84.375%
2026-03-03	16.6200	16.8000	15.1800	15.8000	-23.189%	72	524	-84.177%
2026-03-02	20.5700	20.5700	20.5700	20.5700	-5.642%	1	482	-87.846%
2026-02-27	21.7100	22.2500	21.4300	21.8000	+12.661%	33	482	-88.532%
2026-02-26	18.9300	19.4500	18.7900	19.3500	+1.842%	55	456	-87.080%
2026-02-25	23.0500	23.0500	19.0000	19.0000	+1.768%	9	413	-86.842%
2026-02-24	18.1400	19.0000	18.1300	18.6700	+1.357%	59	413	-86.610%
2026-02-23	19.7000	19.7000	18.0000	18.4200	+23.624%	18	359	-86.428%
2026-02-19	16.3100	16.3100	14.9000	14.9000	+17.323%	3	343	-83.221%
2026-02-17	11.8900	12.7000	11.8900	12.7000	-16.172%	4	342	-80.315%
2026-02-13	13.6000	15.1900	13.6000	15.1500	+20.717%	10	345	-83.498%
2026-02-12	14.1500	14.1500	12.5500	12.5500	-21.020%	8	345	-80.080%
2026-02-11	15.8900	15.8900	15.8900	15.8900	+6.359%	1	356	-84.267%
2026-02-10	14.9000	14.9400	14.9000	14.9400	-1.060%	21	356	-83.266%
2026-02-09	14.2000	15.1000	13.7000	15.1000	+34.821%	44	359	-83.444%
2026-02-05	11.9500	13.0000	11.2000	11.2000	-14.504%	10	365	-77.679%
2026-02-03	13.1000	13.1000	12.8000	13.1000	+6.159%	7	364	-80.916%
2026-02-02	12.0000	12.3400	12.0000	12.3400	+2.492%	12	364	-79.741%
2026-01-30	15.0000	15.0000	12.0400	12.0400	-39.800%	25	359	-79.236%
2026-01-29	22.0000	22.0000	18.5700	20.0000	-2.629%	26	340	-87.500%
2026-01-28	21.0500	21.2200	20.3000	20.5400	+5.333%	17	333	-87.829%
2026-01-27	17.5200	19.5000	17.5200	19.5000	-1.515%	25	326	-87.179%
2026-01-26	19.6000	21.2900	19.5000	19.8000	+15.116%	71	314	-87.374%
2026-01-23	17.6400	17.6400	17.1900	17.2000	+4.750%	4	306	-85.465%
2026-01-22	15.9800	16.4200	15.9800	16.4200	+8.742%	8	306	-84.775%
2026-01-21	16.8400	16.8400	14.5000	15.1000	+0.868%	9	303	-83.444%
2026-01-20	16.0500	16.0500	14.4000	14.9700	+12.303%	9	295	-83.300%
2026-01-14	13.3300	13.3300	13.3300	13.3300	+3.816%	2	294	-81.245%
2026-01-13	12.9000	12.9000	12.5000	12.8400	+2.229%	68	296	-80.530%
2026-01-12	11.6500	12.5600	11.6500	12.5600	+30.155%	15	237	-80.096%
2026-01-06	9.6500	9.6500	9.6500	9.6500	+15.846%	3	248	-74.093%
2026-01-05	8.3300	8.3300	8.3300	8.3300	+1.958%	3	244	-69.988%
2025-12-31	7.9000	8.1700	7.9000	8.1700	-4.333%	11	244	-69.400%
2025-12-30	7.5000	8.5400	7.5000	8.5400	-11.503%	2	244	-70.726%
2025-12-26	9.6500	9.6500	9.6500	9.6500	+5.464%	10	243	-74.093%
2025-12-24	9.0000	9.1500	9.0000	9.1500	+2.809%	22	239	-72.678%
2025-12-23	8.9500	8.9500	8.9000	8.9000	-2.732%	2	239	-71.910%
2025-12-22	9.0700	9.1500	9.0700	9.1500	+28.151%	2	238	-72.678%
2025-12-18	7.1400	7.1400	7.1400	7.1400	-5.430%	20	236	-64.986%
2025-12-12	8.0500	8.0500	7.5500	7.5500	+22.168%	2	216	-66.887%
2025-12-03	6.1500	6.1800	6.1500	6.1800	+3.518%	7	215	-59.547%
2025-11-26	5.9700	5.9700	5.9700	5.9700	+51.523%	1	211	-58.124%
2025-11-20	3.9400	3.9400	3.9400	3.9400	-33.220%	1	211	-36.548%
2025-11-12	5.9000	5.9000	5.9000	5.9000	+38.824%	2	212	-57.627%
2025-11-11	4.2500	4.2500	4.2500	4.2500	+21.429%	3	212	-41.176%
2025-10-27	3.5000	3.5000	3.5000	3.5000	-6.915%	50	262	-28.571%
2025-10-24	3.8000	3.8000	3.7600	3.7600	-8.738%	51	262	-33.511%
2025-10-21	5.2500	5.2500	4.1200	4.1200	-36.615%	6	212	-39.320%
2025-10-20	6.3500	6.5000	6.1900	6.5000	-1.366%	210	209	-61.538%
2025-10-15	6.0000	6.5900	6.0000	6.5900	+48.090%	3	32	-62.064%
2025-10-09	5.0000	5.0000	4.4500	4.4500	-9.184%	3	31	-43.820%
2025-10-02	4.9000	4.9000	4.9000	4.9000	-6.667%	7	28	-48.980%
2025-10-01	5.2500	5.2500	5.2500	5.2500	+11.465%	1	21	-52.381%
2025-09-29	4.7500	4.7500	4.7100	4.7100	+9.535%	11	20	-46.921%
2025-09-26	4.3000	4.3500	4.2500	4.3000	0.000%	9	9	-41.860%

.dark-mode .W9bGxh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W9bGxh{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20261218C110GDX Dec 18 2026 110.00 Call (GDX261218C00110000)option OPRA

GDX20261218C110
GDX Dec 18 2026 110.00 Call (GDX261218C00110000)
option OPRA