Dark

GDX20261218C120
GDX Dec 18 2026 120.00 Call (GDX261218C00120000)
option OPRA

EOD

Aug 5, 2026

1.51+75.581%(+0.65)238

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.2500	1.5900	1.0100	1.5100	+75.581%	238	14,949	0.000%
2026-08-04	0.8600	0.8600	0.8600	0.8600	+26.471%	1	15,067	+75.581%
2026-08-03	0.7100	0.7100	0.6500	0.6800	+1.493%	86	15,067	+122.059%
2026-07-31	0.6700	0.6700	0.6700	0.6700	-9.459%	1	15,063	+125.373%
2026-07-30	0.8100	0.8100	0.7400	0.7400	+21.311%	2	15,063	+104.054%
2026-07-29	0.6200	0.6200	0.6000	0.6100	-19.737%	5	15,063	+147.541%
2026-07-28	0.7600	0.7600	0.7600	0.7600	-8.434%	1	15,058	+98.684%
2026-07-27	0.8700	0.8700	0.7700	0.8300	-9.783%	11	15,058	+81.928%
2026-07-24	0.9200	0.9200	0.9200	0.9200	+10.843%	4	15,053	+64.130%
2026-07-23	0.8400	0.8400	0.8300	0.8300	-20.952%	27	15,049	+81.928%
2026-07-22	0.9500	1.0500	0.9500	1.0500	+38.158%	7	15,075	+43.810%
2026-07-21	0.7300	0.7600	0.7300	0.7600	+35.714%	29	15,080	+98.684%
2026-07-20	0.7200	0.7200	0.5600	0.5600	-18.841%	3	15,052	+169.643%
2026-07-17	0.5700	0.6900	0.5700	0.6900	+2.985%	8	15,052	+118.841%
2026-07-16	0.6700	0.6700	0.6700	0.6700	-11.842%	1	15,050	+125.373%
2026-07-15	0.7600	0.7600	0.7600	0.7600	-20.833%	1	15,050	+98.684%
2026-07-14	0.9600	0.9600	0.9600	0.9600	+15.663%	6	15,050	+57.292%
2026-07-13	0.9000	0.9000	0.8300	0.8300	-20.952%	803	15,044	+81.928%
2026-07-09	1.0500	1.0500	1.0500	1.0500	+9.375%	2	14,243	+43.810%
2026-07-08	0.8300	1.0300	0.7200	0.9600	-17.949%	2,053	14,972	+57.292%
2026-07-07	1.1700	1.1700	1.1700	1.1700	-26.875%	1	13,896	+29.060%
2026-07-06	1.6000	1.6000	1.6000	1.6000	+15.108%	1	13,897	-5.625%
2026-07-02	1.4300	1.5000	1.3900	1.3900	+19.828%	1,503	12,469	+8.633%
2026-07-01	1.2000	1.2500	1.1000	1.1600	+3.571%	17	12,469	+30.172%
2026-06-30	1.1500	1.1500	1.0800	1.1200	-10.400%	51	12,470	+34.821%
2026-06-29	1.2200	1.2800	1.2200	1.2500	-18.301%	302	12,419	+20.800%
2026-06-26	1.3600	1.5300	1.3600	1.5300	+8.511%	17	12,139	-1.307%
2026-06-25	1.3200	1.4100	1.3200	1.4100	+24.779%	10	12,139	+7.092%
2026-06-24	1.1300	1.1300	1.1300	1.1300	-29.375%	5	12,132	+33.628%
2026-06-23	1.6900	1.6900	1.6000	1.6000	-21.569%	2	12,147	-5.625%
2026-06-22	2.0300	2.0400	2.0300	2.0400	-20.000%	11	12,147	-25.980%
2026-06-18	2.5000	2.5500	2.5000	2.5500	-26.087%	35	12,159	-40.784%
2026-06-17	3.4500	3.4500	3.4500	3.4500	+2.985%	4	12,159	-56.232%
2026-06-16	3.1100	3.3500	3.1100	3.3500	+3.077%	3	12,159	-54.925%
2026-06-15	3.2500	3.2500	3.2500	3.2500	+32.653%	1	12,161	-53.538%
2026-06-12	2.2500	2.4500	2.2500	2.4500	+17.788%	257	12,161	-38.367%
2026-06-11	1.7800	2.0800	1.7500	2.0800	+15.556%	6	12,362	-27.404%
2026-06-10	2.0000	2.1800	1.8000	1.8000	-15.493%	14	12,357	-16.111%
2026-06-09	1.9000	2.2000	1.8500	2.1300	-13.765%	1,017	13,346	-29.108%
2026-06-08	2.8000	2.8000	2.4700	2.4700	-1.200%	11	12,346	-38.866%
2026-06-05	3.0900	3.0900	2.5000	2.5000	-33.155%	602	12,346	-39.600%
2026-06-04	3.7500	3.7800	3.7400	3.7400	+8.406%	4	11,847	-59.626%
2026-06-03	3.7500	3.7500	3.4000	3.4500	-19.767%	62	11,844	-56.232%
2026-06-02	4.4000	4.4000	4.2500	4.3000	-4.444%	18	11,806	-64.884%
2026-06-01	4.3000	4.5000	4.2500	4.5000	-4.255%	23	11,792	-66.444%
2026-05-29	4.7000	4.7000	4.7000	4.7000	+13.253%	2	11,771	-67.872%
2026-05-28	4.0000	4.3000	3.5700	4.1500	+10.667%	33	11,771	-63.614%
2026-05-27	4.1000	4.1000	3.7500	3.7500	-0.531%	602	11,742	-59.733%
2026-05-22	3.7200	3.8500	3.7200	3.7700	-10.238%	10,601	11,444	-59.947%
2026-05-21	3.7700	4.2500	3.6600	4.2000	+3.704%	153	13,316	-64.048%
2026-05-20	3.7600	4.1500	3.7500	4.0500	+9.459%	536	13,316	-62.716%
2026-05-19	3.8400	4.0000	3.7000	3.7000	-23.237%	5	12,789	-59.189%
2026-05-18	4.8300	4.8300	4.8200	4.8200	+2.991%	100	12,789	-68.672%
2026-05-15	4.8800	4.8800	4.5800	4.6800	-23.902%	105	12,789	-67.735%
2026-05-14	6.1500	6.1500	6.1500	6.1500	-9.692%	20	12,767	-75.447%
2026-05-13	6.3000	6.8100	6.0000	6.8100	+4.769%	18	12,740	-77.827%
2026-05-12	6.5000	6.5000	6.5000	6.5000	+11.301%	13	12,740	-76.769%
2026-05-08	6.0000	6.1100	5.8400	5.8400	+4.286%	21	12,740	-74.144%
2026-05-07	6.2800	6.3000	5.6000	5.6000	+6.667%	11	12,744	-73.036%
2026-05-06	5.0000	5.2500	5.0000	5.2500	+38.158%	12	12,735	-71.238%
2026-05-05	4.2000	4.2000	3.8000	3.8000	-1.299%	44	12,735	-60.263%
2026-05-04	4.0000	4.0000	3.8500	3.8500	-6.098%	4	12,714	-60.779%
2026-05-01	4.0900	4.1000	4.0900	4.1000	-4.651%	1,005	13,052	-63.171%
2026-04-30	4.5000	4.5000	4.3000	4.3000	+8.861%	3,605	13,052	-64.884%
2026-04-29	3.9500	4.1000	3.9000	3.9500	-7.059%	1,025	15,451	-61.772%
2026-04-28	4.9000	4.9000	4.2500	4.2500	-24.645%	21	15,707	-64.471%
2026-04-27	5.4000	5.6400	5.3000	5.6400	-4.407%	3	15,688	-73.227%
2026-04-24	5.7000	5.9000	5.7000	5.9000	-5.145%	3	15,689	-74.407%
2026-04-22	6.2200	6.2200	6.2200	6.2200	-3.566%	1	15,686	-75.723%
2026-04-21	7.3700	7.3700	6.4500	6.4500	-17.939%	11	15,676	-76.589%
2026-04-20	7.8600	7.8600	7.8600	7.8600	+0.899%	1	15,676	-80.789%
2026-04-16	8.0100	8.0700	7.7900	7.7900	-1.017%	31	15,676	-80.616%
2026-04-15	7.8700	7.8700	7.8700	7.8700	-10.262%	2	15,667	-80.813%
2026-04-14	8.7700	8.7700	8.7700	8.7700	+2.934%	2	15,668	-82.782%
2026-04-13	8.2500	8.5200	8.2500	8.5200	-3.182%	22	15,666	-82.277%
2026-04-10	9.0000	9.0000	8.8000	8.8000	0.000%	3	15,644	-82.841%
2026-04-09	8.8000	8.8000	8.8000	8.8000	+1.149%	1	15,642	-82.841%
2026-04-08	10.0000	10.0000	8.7000	8.7000	+13.725%	2	15,642	-82.644%
2026-04-06	7.6500	7.6500	7.6500	7.6500	-2.299%	1	15,641	-80.261%
2026-04-02	7.1600	8.1600	7.1600	7.8300	-13.481%	23	15,621	-80.715%
2026-04-01	7.4000	9.0500	7.4000	9.0500	+35.075%	17	15,621	-83.315%
2026-03-31	6.7000	6.7000	6.7000	6.7000	+24.074%	2	15,611	-77.463%
2026-03-30	5.6500	5.7500	5.4000	5.4000	+3.647%	204	15,611	-72.037%
2026-03-27	5.2000	5.2100	5.1400	5.2100	+18.679%	5,006	15,512	-71.017%
2026-03-26	4.4700	4.4700	4.3900	4.3900	-22.301%	10	10,901	-65.604%
2026-03-25	5.6500	5.6500	5.6500	5.6500	+21.505%	1	10,901	-73.274%
2026-03-24	4.2500	4.6500	4.2500	4.6500	+8.140%	80	10,900	-67.527%
2026-03-23	4.1500	4.7500	3.8500	4.3000	+3.614%	10,091	10,831	-64.884%
2026-03-20	4.3000	4.3000	3.5000	4.1500	0.000%	16	768	-63.614%
2026-03-19	3.9500	4.3000	3.7000	4.1500	-25.225%	760	762	-63.614%
2026-03-18	5.6500	5.8900	5.4900	5.5500	-21.610%	58	736	-72.793%
2026-03-17	7.2000	7.4000	7.0800	7.0800	-0.141%	4	726	-78.672%
2026-03-16	8.0000	8.0000	7.0900	7.0900	-3.537%	10	725	-78.702%
2026-03-13	7.5000	8.3700	7.3500	7.3500	-27.941%	73	729	-79.456%
2026-03-12	9.9000	10.7000	9.9000	10.2000	-2.299%	28	716	-85.196%
2026-03-11	10.4400	10.4400	10.4400	10.4400	-13.000%	1	708	-85.536%
2026-03-10	12.6000	12.6000	12.0000	12.0000	+11.008%	19	707	-87.417%
2026-03-09	9.0000	10.8100	9.0000	10.8100	-3.911%	14	707	-86.031%
2026-03-06	10.1000	11.2500	8.7600	11.2500	+3.782%	36	698	-86.578%
2026-03-05	12.1200	12.1600	9.6500	10.8400	-16.423%	109	688	-86.070%
2026-03-04	13.6000	13.6000	12.9700	12.9700	-2.481%	4	682	-88.358%
2026-03-03	12.7500	13.4700	12.0000	13.3000	-23.563%	37	682	-88.647%
2026-03-02	17.6500	19.1000	16.5000	17.4000	-3.333%	16	645	-91.322%
2026-02-27	17.4900	19.0000	17.4900	18.0000	+20.160%	46	636	-91.611%
2026-02-26	15.0000	15.0000	14.9800	14.9800	-7.302%	3	613	-89.920%
2026-02-25	16.1600	16.1600	16.1600	16.1600	+5.277%	1	612	-90.656%
2026-02-24	14.2100	15.3500	14.2100	15.3500	+0.327%	3	612	-90.163%
2026-02-23	15.0000	15.3000	14.7300	15.3000	+27.500%	26	609	-90.131%
2026-02-19	11.3500	12.0000	11.3500	12.0000	+10.092%	4	621	-87.417%
2026-02-18	10.9000	10.9000	10.9000	10.9000	+14.737%	20	624	-86.147%
2026-02-17	10.5000	10.5000	9.4500	9.5000	-16.885%	18	624	-84.105%
2026-02-13	11.4300	11.4300	11.4300	11.4300	-10.703%	1	609	-86.789%
2026-02-11	12.2800	12.8000	12.2800	12.8000	+4.918%	2	627	-88.203%
2026-02-10	12.2000	12.2000	12.2000	12.2000	+7.394%	1	626	-87.623%
2026-02-09	10.5000	11.3600	10.5000	11.3600	+10.291%	3	625	-86.708%
2026-02-06	9.7400	10.3000	9.5300	10.3000	+22.619%	41	624	-85.340%
2026-02-05	10.3500	10.3500	8.4000	8.4000	-16.000%	44	606	-82.024%
2026-02-04	11.4000	12.2500	10.0000	10.0000	-1.961%	14	578	-84.900%
2026-02-03	10.9900	10.9900	10.2000	10.2000	+14.607%	28	566	-85.196%
2026-02-02	10.2500	10.2500	8.7500	8.9000	-14.669%	15	553	-83.034%
2026-01-30	13.0000	13.0000	10.2500	10.4300	-35.056%	14	553	-85.523%
2026-01-29	18.2500	18.2500	16.0600	16.0600	-10.778%	2	543	-90.598%
2026-01-28	18.0000	18.0000	18.0000	18.0000	+21.951%	2	544	-91.611%
2026-01-27	15.0000	15.9300	14.3800	14.7600	-3.844%	5	544	-89.770%
2026-01-26	15.9300	17.0000	15.3500	15.3500	+18.077%	47	541	-90.163%
2026-01-21	13.0000	13.0000	13.0000	13.0000	+8.333%	1	561	-88.385%
2026-01-20	12.6700	12.6700	11.5300	12.0000	+30.011%	31	561	-87.417%
2026-01-15	9.2300	9.2300	9.2300	9.2300	-5.816%	16	534	-83.640%
2026-01-14	9.8000	9.8000	9.8000	9.8000	-2.000%	1	522	-84.592%
2026-01-12	9.5700	10.0000	9.5500	10.0000	+28.535%	505	521	-84.900%
2026-01-09	7.7800	7.7800	7.7800	7.7800	+4.711%	7	17	-80.591%
2026-01-07	7.4300	7.4300	7.4300	7.4300	+33.874%	5	10	-79.677%
2025-12-29	6.0000	6.0000	5.5500	5.5500	-19.913%	6	10	-72.793%
2025-12-22	6.9300	6.9300	6.9300	6.9300	+14.545%	1	4	-78.211%
2025-12-19	6.2500	6.3100	6.0500	6.0500	+14.151%	3	3	-75.041%
2025-12-11	5.3000	5.3000	5.3000	5.3000	0.000%	1	0	-71.509%

.dark-mode .RxZrkX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RxZrkX{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20261218C120GDX Dec 18 2026 120.00 Call (GDX261218C00120000)option OPRA

GDX20261218C120
GDX Dec 18 2026 120.00 Call (GDX261218C00120000)
option OPRA