Dark

GDX20261218C115
GDX Dec 18 2026 115.00 Call (GDX261218C00115000)
option OPRA

EOD

Aug 5, 2026

1.97+75.893%(+0.85)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.6100	2.0200	1.6100	1.9700	+75.893%	53	6,525	0.000%
2026-08-04	1.0500	1.1200	1.0400	1.1200	+24.444%	21	6,498	+75.893%
2026-08-03	0.8600	0.9000	0.8500	0.9000	+9.756%	15	6,514	+118.889%
2026-07-31	0.8200	0.8600	0.8200	0.8200	-37.405%	14	6,504	+140.244%
2026-07-29	1.3100	1.3100	1.3100	1.3100	+33.673%	1	6,512	+50.382%
2026-07-28	0.9800	0.9800	0.9500	0.9800	-8.411%	14	6,517	+101.020%
2026-07-24	1.0700	1.0700	1.0700	1.0700	-0.926%	1	6,526	+84.112%
2026-07-23	1.0800	1.0800	1.0800	1.0800	-18.182%	1	6,526	+82.407%
2026-07-22	1.3400	1.3400	1.3200	1.3200	+33.333%	11	6,525	+49.242%
2026-07-21	1.0000	1.0000	0.9900	0.9900	+25.316%	3	6,526	+98.990%
2026-07-20	0.7000	0.8200	0.7000	0.7900	-5.952%	7	6,529	+149.367%
2026-07-17	0.7800	0.9500	0.7700	0.8400	+2.439%	10	6,532	+134.524%
2026-07-16	0.8200	0.8200	0.8200	0.8200	-16.327%	1	6,526	+140.244%
2026-07-15	0.9900	1.0000	0.9800	0.9800	-16.239%	16	6,526	+101.020%
2026-07-14	1.1700	1.1700	1.1700	1.1700	+9.346%	1	6,525	+68.376%
2026-07-13	1.0700	1.0700	1.0700	1.0700	-17.692%	45	6,526	+84.112%
2026-07-10	1.3000	1.3000	1.3000	1.3000	-7.143%	1	6,481	+51.538%
2026-07-09	1.4000	1.4000	1.4000	1.4000	+28.440%	1	6,482	+40.714%
2026-07-08	1.0900	1.0900	1.0900	1.0900	-38.764%	1	6,481	+80.734%
2026-07-06	1.8200	1.8200	1.7100	1.7800	+17.105%	11	6,481	+10.674%
2026-07-01	1.4500	1.5200	1.3300	1.5200	+67.033%	12	6,473	+29.605%
2026-06-30	1.3500	1.4100	0.9000	0.9100	-49.444%	151	6,461	+116.484%
2026-06-26	1.8000	1.8000	1.8000	1.8000	+7.143%	20	6,343	+9.444%
2026-06-25	1.6900	1.7100	1.6800	1.6800	+10.526%	41	6,343	+17.262%
2026-06-24	1.5500	1.6400	1.4800	1.5200	-24.000%	58	6,343	+29.605%
2026-06-23	2.0900	2.0900	2.0000	2.0000	-20.949%	5	6,393	-1.500%
2026-06-22	2.5900	2.5900	2.5300	2.5300	-11.228%	2	6,388	-22.134%
2026-06-18	2.9900	2.9900	2.8500	2.8500	-30.488%	42	6,391	-30.877%
2026-06-17	4.6000	4.6000	4.1000	4.1000	+2.500%	2	6,391	-51.951%
2026-06-16	3.8500	4.0000	3.8500	4.0000	+5.263%	2	6,391	-50.750%
2026-06-15	3.7800	3.9000	3.7800	3.8000	+33.333%	9	6,391	-48.158%
2026-06-12	2.6700	2.8800	2.6700	2.8500	+27.803%	3	6,387	-30.877%
2026-06-11	2.1200	2.2300	2.1200	2.2300	+6.699%	2	6,387	-11.659%
2026-06-10	2.1500	2.1500	2.0900	2.0900	-20.833%	7	6,387	-5.742%
2026-06-09	2.3600	2.6400	2.3100	2.6400	+1.149%	6	6,482	-25.379%
2026-06-08	2.9600	2.9700	2.6100	2.6100	-11.824%	3	6,481	-24.521%
2026-06-05	3.2000	3.3000	2.9000	2.9600	-34.222%	1,165	6,481	-33.446%
2026-06-04	4.5000	4.5500	4.5000	4.5000	+8.434%	3	7,119	-56.222%
2026-06-03	4.4500	4.4500	4.1500	4.1500	-17.000%	125	7,119	-52.530%
2026-06-02	5.2500	5.2500	5.0000	5.0000	-2.913%	17	7,150	-60.600%
2026-06-01	4.7000	5.1500	4.7000	5.1500	+35.526%	5	7,135	-61.748%
2026-05-29	3.6500	3.8000	3.6500	3.8000	-21.649%	50	7,134	-48.158%
2026-05-28	4.6000	5.0000	4.5000	4.8500	+3.191%	869	7,084	-59.381%
2026-05-27	4.7200	4.7200	4.6700	4.7000	+8.545%	131	6,297	-58.085%
2026-05-21	4.3300	4.3300	4.3300	4.3300	-8.842%	2	6,196	-54.503%
2026-05-20	5.1600	5.1600	4.7500	4.7500	+5.556%	11	6,196	-58.526%
2026-05-19	4.5000	4.5000	4.5000	4.5000	-15.094%	12	6,188	-56.222%
2026-05-18	5.6000	6.0000	5.3000	5.3000	-7.826%	8	6,188	-62.830%
2026-05-15	5.6700	5.7500	5.6700	5.7500	-20.690%	4	6,188	-65.739%
2026-05-14	7.2500	7.2500	7.2500	7.2500	-8.228%	1	6,185	-72.828%
2026-05-13	8.2500	8.2500	7.9000	7.9000	+2.865%	105	6,170	-75.063%
2026-05-12	7.6800	7.6800	7.6800	7.6800	+8.475%	1	6,170	-74.349%
2026-05-08	6.7900	7.5000	6.7900	7.0800	+7.110%	4	6,170	-72.175%
2026-05-07	6.6100	6.6100	6.6100	6.6100	+8.717%	1	6,168	-70.197%
2026-05-06	5.7600	6.0800	5.7600	6.0800	+35.714%	3	6,167	-67.599%
2026-05-05	4.6700	4.7800	4.4800	4.4800	-2.183%	1,012	6,167	-56.027%
2026-05-04	4.4000	4.5800	4.4000	4.5800	-6.911%	5	5,377	-56.987%
2026-05-01	4.9200	4.9200	4.9200	4.9200	-3.340%	1	5,374	-59.959%
2026-04-30	5.4000	5.4000	5.0900	5.0900	+22.651%	14	5,374	-61.297%
2026-04-29	4.1500	4.1500	4.1500	4.1500	-21.698%	1	5,374	-52.530%
2026-04-28	5.1000	5.5000	5.1000	5.3000	-19.084%	5	5,374	-62.830%
2026-04-27	6.6900	6.7300	6.5500	6.5500	-1.799%	19	5,373	-69.924%
2026-04-24	6.8700	6.8700	6.6700	6.6700	+4.056%	2	5,369	-70.465%
2026-04-23	7.0200	7.0200	6.4000	6.4100	-36.847%	4	5,369	-69.267%
2026-04-14	10.1100	10.1500	10.1100	10.1500	-3.241%	2	5,367	-80.591%
2026-04-10	10.4900	10.4900	10.4900	10.4900	+2.843%	1	5,367	-81.220%
2026-04-08	10.2000	10.2000	10.2000	10.2000	+12.957%	10	5,368	-80.686%
2026-04-06	9.0300	9.0300	9.0300	9.0300	-8.972%	1	5,368	-78.184%
2026-04-01	9.2000	9.9200	9.2000	9.9200	+35.890%	2	5,367	-80.141%
2026-03-31	7.3000	7.3000	7.3000	7.3000	+25.214%	1	5,367	-73.014%
2026-03-27	5.2300	6.3000	5.2300	5.8300	+12.115%	5,003	5,368	-66.209%
2026-03-24	4.8000	5.2000	4.8000	5.2000	+5.051%	11	366	-62.115%
2026-03-23	4.9500	4.9500	4.9500	4.9500	+12.500%	3	360	-60.202%
2026-03-20	4.9900	4.9900	4.4000	4.4000	-12.000%	4	360	-55.227%
2026-03-19	4.6500	5.0000	4.6500	5.0000	-15.966%	6	360	-60.600%
2026-03-18	6.7000	7.1000	5.9500	5.9500	-25.157%	22	362	-66.891%
2026-03-17	9.0000	9.0000	7.9500	7.9500	-7.558%	6	364	-75.220%
2026-03-16	8.2000	8.6000	8.2000	8.6000	-0.232%	4	361	-77.093%
2026-03-13	8.5500	9.3500	8.5500	8.6200	-25.043%	76	362	-77.146%
2026-03-12	11.5000	11.5000	11.5000	11.5000	-15.441%	1	420	-82.870%
2026-03-10	15.4000	15.4000	13.6000	13.6000	+39.487%	29	420	-85.515%
2026-03-09	9.7500	9.7500	9.7500	9.7500	-22.249%	25	400	-79.795%
2026-03-06	11.2500	12.5900	11.2500	12.5400	-3.908%	55	408	-84.290%
2026-03-05	10.9400	13.0500	10.9400	13.0500	-13.000%	23	353	-84.904%
2026-03-03	15.0000	15.0000	14.5000	15.0000	-23.586%	29	333	-86.867%
2026-03-02	18.6500	19.7000	18.0000	19.6300	-2.046%	26	315	-89.964%
2026-02-27	19.4000	20.0400	19.0000	20.0400	+9.210%	100	293	-90.170%
2026-02-25	18.3500	18.3500	18.3500	18.3500	+6.686%	4	216	-89.264%
2026-02-23	16.6700	17.2000	16.6700	17.2000	+31.298%	12	216	-88.547%
2026-02-20	13.1000	13.1000	13.1000	13.1000	+10.829%	10	216	-84.962%
2026-02-12	11.8200	11.8200	11.8200	11.8200	+6.486%	10	216	-83.333%
2026-02-09	11.1000	11.1000	11.1000	11.1000	-1.070%	2	217	-82.252%
2026-02-04	11.2200	11.2200	11.2200	11.2200	-5.556%	1	217	-82.442%
2026-02-03	11.8800	11.8800	11.8800	11.8800	+15.902%	10	217	-83.418%
2026-02-02	9.8000	10.2900	9.8000	10.2500	+1.889%	6	207	-80.780%
2026-01-30	14.2600	14.2900	10.0600	10.0600	-46.347%	38	205	-80.417%
2026-01-28	18.7500	18.7500	18.7500	18.7500	+16.822%	1	236	-89.493%
2026-01-27	15.7700	16.0500	15.7700	16.0500	-10.385%	2	236	-87.726%
2026-01-26	19.0000	19.0400	17.9100	17.9100	+17.289%	16	237	-89.001%
2026-01-23	15.2400	15.2700	15.2400	15.2700	+2.759%	22	236	-87.099%
2026-01-22	14.2500	15.0000	13.9500	14.8600	+5.166%	22	236	-86.743%
2026-01-21	14.1300	14.1300	14.1300	14.1300	+3.897%	2	231	-86.058%
2026-01-20	12.9500	13.6500	12.6800	13.6000	+24.542%	39	231	-85.515%
2026-01-14	10.9200	10.9200	10.9200	10.9200	-1.444%	5	217	-81.960%
2026-01-12	10.2300	11.4700	10.2300	11.0800	+38.500%	12	213	-82.220%
2026-01-07	8.0000	8.0000	8.0000	8.0000	+12.676%	10	201	-75.375%
2025-12-29	7.1000	7.1000	7.1000	7.1000	-3.005%	2	191	-72.254%
2025-12-24	8.0000	8.0000	7.3200	7.3200	+5.933%	3	186	-73.087%
2025-12-19	6.9100	6.9100	6.9100	6.9100	-10.260%	8	186	-71.491%
2025-12-17	7.7000	7.7000	7.7000	7.7000	+21.260%	75	186	-74.416%
2025-12-15	6.3500	6.3500	6.3500	6.3500	-13.605%	1	113	-68.976%
2025-12-12	7.3500	7.3500	7.3500	7.3500	+18.548%	10	113	-73.197%
2025-12-11	6.4500	6.7000	6.2000	6.2000	+29.707%	6	103	-68.226%
2025-12-04	4.7800	4.7800	4.7800	4.7800	-10.150%	1	108	-58.787%
2025-11-28	5.3200	5.3200	5.3200	5.3200	+8.571%	4	107	-62.970%
2025-11-26	4.9000	4.9000	4.9000	4.9000	+45.401%	10	101	-59.796%
2025-11-21	3.3700	3.3700	3.3700	3.3700	-13.144%	20	101	-41.543%
2025-11-17	3.8800	3.8800	3.8800	3.8800	+114.365%	30	121	-49.227%
2025-11-14	1.8100	1.8100	1.8100	1.8100	-59.326%	2	91	+8.840%
2025-11-13	4.4500	4.4500	4.4500	4.4500	-9.184%	1	91	-55.730%
2025-11-12	4.8000	4.9000	4.5000	4.9000	+44.118%	18	90	-59.796%
2025-11-11	3.6000	3.6000	3.4000	3.4000	-5.556%	5	89	-42.059%
2025-11-10	3.6000	3.6000	3.6000	3.6000	+17.647%	1	92	-45.278%
2025-10-31	3.0600	3.0600	3.0600	3.0600	+3.729%	1	91	-35.621%
2025-10-28	2.9700	2.9700	2.9000	2.9500	-11.940%	3	91	-33.220%
2025-10-22	3.6000	3.6000	3.3400	3.3500	-21.176%	5	89	-41.194%
2025-10-21	4.2500	4.2500	4.2500	4.2500	-29.167%	5	86	-53.647%
2025-10-17	6.0000	6.0000	5.9000	6.0000	-13.669%	60	81	-67.167%
2025-10-16	5.9000	7.5500	5.5000	6.9500	+52.747%	19	21	-71.655%
2025-10-13	4.5500	4.5500	4.5500	4.5500	+1.336%	1	3	-56.703%
2025-10-01	4.5000	4.5000	4.4900	4.4900	0.000%	3	3	-56.125%

.dark-mode .d3y1sg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d3y1sg{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20261218C115GDX Dec 18 2026 115.00 Call (GDX261218C00115000)option OPRA

GDX20261218C115
GDX Dec 18 2026 115.00 Call (GDX261218C00115000)
option OPRA