Dark

GDX20261218C125
GDX Dec 18 2026 125.00 Call (GDX261218C00125000)
option OPRA

EOD

Aug 5, 2026

1.21+86.154%(+0.56)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.9800	1.2500	0.9800	1.2100	+86.154%	11	9,058	0.000%
2026-08-04	0.6200	0.6800	0.6200	0.6500	+10.169%	10	9,064	+86.154%
2026-08-03	0.5300	0.5900	0.5100	0.5900	+9.259%	27	9,065	+105.085%
2026-07-31	0.5400	0.5400	0.5400	0.5400	-15.625%	1	9,040	+124.074%
2026-07-30	0.6100	0.6400	0.6100	0.6400	+23.077%	3	9,040	+89.063%
2026-07-29	0.5200	0.5200	0.5200	0.5200	-13.333%	1	9,043	+132.692%
2026-07-28	0.6000	0.6000	0.6000	0.6000	-11.765%	1	9,043	+101.667%
2026-07-27	0.6600	0.6800	0.6400	0.6800	0.000%	4	9,042	+77.941%
2026-07-24	0.7600	0.7600	0.6400	0.6800	0.000%	40	9,042	+77.941%
2026-07-23	0.6500	0.6800	0.6400	0.6800	-10.526%	6	9,035	+77.941%
2026-07-22	0.8500	0.8500	0.7600	0.7600	+8.571%	2	9,036	+59.211%
2026-07-21	0.6300	0.7000	0.6300	0.7000	+42.857%	12	9,036	+72.857%
2026-07-20	0.5000	0.5000	0.4900	0.4900	-10.909%	17	9,040	+146.939%
2026-07-17	0.5600	0.5600	0.5500	0.5500	+7.843%	2	9,040	+120.000%
2026-07-16	0.5500	0.5500	0.5000	0.5100	-22.727%	21	9,040	+137.255%
2026-07-15	0.6600	0.6600	0.6600	0.6600	-1.493%	1	9,030	+83.333%
2026-07-14	0.9500	0.9500	0.6700	0.6700	+3.077%	4	9,030	+80.597%
2026-07-13	0.5900	0.6700	0.5900	0.6500	-16.667%	49	9,033	+86.154%
2026-07-10	0.8200	0.8400	0.7800	0.7800	-11.364%	6	9,033	+55.128%
2026-07-09	0.9000	0.9000	0.8300	0.8800	+10.000%	7	9,039	+37.500%
2026-07-08	0.8100	0.8100	0.6900	0.8000	-13.043%	20	9,041	+51.250%
2026-07-07	0.9200	0.9200	0.9200	0.9200	-16.364%	1	9,037	+31.522%
2026-07-06	1.2000	1.2800	1.1000	1.1000	-4.348%	5	9,038	+10.000%
2026-07-02	1.1200	1.1700	1.0300	1.1500	+19.792%	21	9,027	+5.217%
2026-07-01	1.0000	1.0000	0.9000	0.9600	-24.409%	13	9,027	+26.042%
2026-06-30	1.0300	1.2800	0.8700	1.2700	+27.000%	5,317	9,016	-4.724%
2026-06-29	1.0000	1.0000	0.9900	1.0000	-19.355%	12	10,473	+21.000%
2026-06-26	1.1300	1.3200	1.1300	1.2400	+10.714%	3	10,463	-2.419%
2026-06-25	1.1000	1.1500	1.1000	1.1200	+5.660%	27	10,462	+8.036%
2026-06-24	1.0200	1.0700	0.8800	1.0600	-19.084%	52	10,457	+14.151%
2026-06-23	1.4000	1.4000	1.3100	1.3100	-26.404%	26	10,407	-7.634%
2026-06-22	1.7100	1.9100	1.7100	1.7800	-13.171%	11	10,432	-32.022%
2026-06-18	2.4800	2.5500	2.0000	2.0500	-27.817%	315	10,386	-40.976%
2026-06-17	3.3000	3.3000	2.8200	2.8400	+0.709%	424	10,386	-57.394%
2026-06-16	2.6900	2.8200	2.6900	2.8200	+15.102%	11	10,386	-57.092%
2026-06-15	2.8300	2.8300	2.4500	2.4500	+19.512%	46	10,387	-50.612%
2026-06-12	1.9400	2.0800	1.9400	2.0500	+24.242%	33	10,389	-40.976%
2026-06-11	1.3300	1.6500	1.3300	1.6500	+11.486%	2,507	10,412	-26.667%
2026-06-10	1.4800	1.9700	1.4500	1.4800	-10.303%	5,016	11,042	-18.243%
2026-06-09	1.6500	1.6500	1.5700	1.6500	-18.317%	4	13,539	-26.667%
2026-06-08	2.1100	2.1100	1.9500	2.0200	-3.810%	7	13,541	-40.099%
2026-06-05	2.6800	2.6800	2.1000	2.1000	-35.385%	149	13,540	-42.381%
2026-06-04	3.1800	3.2500	3.1800	3.2500	+4.502%	151	13,556	-62.769%
2026-06-03	3.5000	3.5000	2.9500	3.1100	-15.946%	362	13,556	-61.093%
2026-06-02	4.0300	4.0300	3.6100	3.7000	0.000%	70	13,472	-67.297%
2026-06-01	3.5000	3.7000	3.5000	3.7000	-18.681%	9	13,447	-67.297%
2026-05-29	4.5500	4.5500	4.5500	4.5500	+28.169%	50	13,442	-73.407%
2026-05-28	3.0000	3.6000	3.0000	3.5500	+5.970%	439	13,422	-65.915%
2026-05-27	3.3000	3.3500	3.3000	3.3500	-10.667%	194	13,286	-63.881%
2026-05-26	3.6500	3.9000	3.6500	3.7500	+28.425%	78	13,274	-67.733%
2026-05-22	2.9900	3.4000	2.9200	2.9200	-13.353%	26	13,196	-58.562%
2026-05-21	3.1600	3.9500	3.1600	3.3700	+4.012%	124	13,190	-64.095%
2026-05-20	3.2300	3.3100	2.6200	3.2400	+6.230%	19	13,190	-62.654%
2026-05-19	3.4000	3.4000	3.0500	3.0500	-23.750%	89	13,128	-60.328%
2026-05-18	4.0000	4.0000	4.0000	4.0000	+3.896%	4	13,128	-69.750%
2026-05-15	4.1000	4.2100	3.8500	3.8500	-28.704%	40	13,128	-68.571%
2026-05-14	5.4000	5.4000	5.4000	5.4000	-5.097%	1	13,130	-77.593%
2026-05-13	5.6800	6.1000	5.6800	5.6900	+6.157%	9	13,124	-78.735%
2026-05-12	5.3600	5.3600	5.3600	5.3600	-13.548%	2	13,124	-77.425%
2026-05-11	6.2000	6.2000	6.2000	6.2000	+21.569%	1	13,124	-80.484%
2026-05-07	5.3500	5.3500	5.1000	5.1000	+15.385%	12	13,135	-76.275%
2026-05-06	3.7500	4.4500	3.7500	4.4200	+42.122%	20	13,125	-72.624%
2026-05-05	3.4200	3.5500	2.8800	3.1100	-13.611%	322	13,136	-61.093%
2026-05-01	3.2500	3.6000	3.2500	3.6000	-6.494%	2	13,022	-66.389%
2026-04-30	3.8500	3.8500	3.8500	3.8500	+13.235%	5	13,022	-68.571%
2026-04-29	3.4000	3.4000	3.4000	3.4000	-5.556%	6	13,017	-64.412%
2026-04-28	4.0000	4.0000	3.6000	3.6000	-25.000%	11	13,011	-66.389%
2026-04-27	4.8000	4.8000	4.8000	4.8000	-8.571%	5	13,008	-74.792%
2026-04-24	5.0300	5.2500	5.0300	5.2500	+7.143%	3	13,003	-76.952%
2026-04-23	4.9000	4.9000	4.9000	4.9000	-6.667%	2	13,002	-75.306%
2026-04-22	5.2500	5.2500	5.2500	5.2500	-21.053%	1	13,001	-76.952%
2026-04-20	6.6500	6.6500	6.6500	6.6500	+2.308%	1	13,000	-81.805%
2026-04-15	6.9000	6.9000	6.5000	6.5000	-21.687%	2	12,999	-81.385%
2026-04-09	7.3500	8.3000	7.3500	8.3000	+8.073%	6	12,997	-85.422%
2026-04-08	7.9200	7.9200	6.6500	7.6800	+18.519%	12	12,991	-84.245%
2026-04-07	6.4800	6.4800	6.4800	6.4800	-14.172%	1	12,981	-81.327%
2026-04-01	7.5600	7.5600	7.5500	7.5500	+18.898%	2	12,980	-83.974%
2026-03-31	5.4600	6.3500	5.3000	6.3500	+55.257%	210	12,980	-80.945%
2026-03-26	4.3500	4.4600	4.0900	4.0900	-10.503%	4	12,789	-70.416%
2026-03-25	4.4500	4.5700	4.4500	4.5700	+26.944%	5	12,789	-73.523%
2026-03-24	3.6100	3.6100	3.6000	3.6000	-8.163%	3	12,790	-66.389%
2026-03-23	4.1500	4.1500	3.9200	3.9200	+22.500%	15	12,790	-69.133%
2026-03-20	3.5000	3.5000	3.1000	3.2000	-13.514%	73	12,778	-62.188%
2026-03-19	3.4000	3.9000	3.4000	3.7000	-27.451%	6	12,738	-67.297%
2026-03-18	5.0300	5.4500	5.0000	5.1000	-15.702%	27	12,737	-76.275%
2026-03-17	6.7700	6.7700	6.0500	6.0500	-6.923%	2,504	12,718	-80.000%
2026-03-16	6.5000	6.5000	6.5000	6.5000	-0.154%	1	10,219	-81.385%
2026-03-13	7.5000	7.6500	6.5100	6.5100	-32.539%	31	10,219	-81.413%
2026-03-12	9.6500	9.6500	9.6500	9.6500	+7.222%	5,000	10,207	-87.461%
2026-03-11	9.0000	9.0000	9.0000	9.0000	-18.182%	10	5,208	-86.556%
2026-03-10	10.5000	11.8500	10.4900	11.0000	+28.655%	40	5,208	-89.000%
2026-03-09	8.2000	8.7500	8.1000	8.5500	-3.608%	2,574	5,168	-85.848%
2026-03-05	9.7700	9.7700	8.8700	8.8700	-24.831%	126	2,668	-86.359%
2026-03-03	11.6300	11.9900	10.5500	11.8000	-22.521%	2,560	2,653	-89.746%
2026-03-02	15.7400	16.0500	15.2300	15.2300	-2.434%	26	378	-92.055%
2026-02-27	15.5000	15.9000	15.4300	15.6100	+14.108%	52	353	-92.249%
2026-02-26	13.3600	13.9000	13.2900	13.6800	+2.472%	53	341	-91.155%
2026-02-25	14.7500	14.7500	13.3500	13.3500	+1.986%	2	293	-90.936%
2026-02-24	12.6000	13.5000	12.6000	13.0900	+29.604%	58	293	-90.756%
2026-02-19	10.1000	10.1000	10.1000	10.1000	+16.092%	2	235	-88.020%
2026-02-17	8.7000	8.7000	8.7000	8.7000	-21.973%	30	235	-86.092%
2026-02-11	11.2400	11.2400	11.1500	11.1500	+12.286%	3	241	-89.148%
2026-02-10	9.9300	9.9300	9.9300	9.9300	-1.390%	1	241	-87.815%
2026-02-09	10.0000	10.5500	10.0000	10.0700	+14.432%	24	241	-87.984%
2026-02-06	8.8000	8.8000	8.8000	8.8000	+5.389%	5	225	-86.250%
2026-02-04	9.2000	9.2000	8.3500	8.3500	-7.735%	26	220	-85.509%
2026-02-03	9.8500	9.8500	9.0500	9.0500	-6.701%	2	242	-86.630%
2026-02-02	9.1000	9.7000	8.5300	9.7000	+4.189%	51	241	-87.526%
2026-01-30	11.4700	11.5000	9.3100	9.3100	-36.881%	70	210	-87.003%
2026-01-29	14.9000	14.9000	14.7500	14.7500	-9.509%	2	206	-91.797%
2026-01-28	15.6000	16.3000	15.0000	16.3000	+11.263%	10	206	-92.577%
2026-01-27	12.2300	14.6500	12.2300	14.6500	-2.333%	33	197	-91.741%
2026-01-26	14.8000	15.0000	14.8000	15.0000	+23.153%	2	164	-91.933%
2026-01-23	12.5000	12.5000	12.1000	12.1800	+0.247%	4	164	-90.066%
2026-01-22	11.0000	12.1500	11.0000	12.1500	+12.500%	12	162	-90.041%
2026-01-21	10.9000	10.9000	10.4500	10.8000	+1.887%	6	150	-88.796%
2026-01-20	10.3500	10.7000	10.3500	10.6000	+26.190%	6	145	-88.585%
2026-01-16	8.4000	8.4000	8.4000	8.4000	-1.754%	1	145	-85.595%
2026-01-14	8.5500	8.5500	8.5500	8.5500	+2.029%	1	145	-85.848%
2026-01-13	8.9000	8.9000	8.3800	8.3800	-4.447%	8	144	-85.561%
2026-01-12	8.7700	8.7700	8.7700	8.7700	+27.101%	1	139	-86.203%
2026-01-09	6.5200	6.9000	6.5200	6.9000	+0.730%	4	138	-82.464%
2026-01-08	6.4500	6.8500	6.4500	6.8500	+4.740%	112	136	-82.336%
2026-01-07	6.4000	6.5400	6.4000	6.5400	-5.217%	3	24	-81.498%
2026-01-06	6.6500	6.9000	6.6500	6.9000	+24.324%	2	21	-82.464%
2026-01-05	5.5500	5.5500	5.5500	5.5500	+11.000%	1	19	-78.198%
2026-01-02	4.8300	5.0000	4.8300	5.0000	-18.033%	2	19	-75.800%
2025-12-23	6.1000	6.1000	6.1000	6.1000	+8.734%	1	17	-80.164%
2025-12-19	5.6100	5.6100	5.6100	5.6100	+10.000%	1	16	-78.431%
2025-12-15	5.1000	5.1000	5.1000	5.1000	+34.211%	1	16	-76.275%
2025-12-10	3.8000	3.8000	3.8000	3.8000	-7.767%	12	15	-68.158%
2025-12-03	4.1200	4.1200	3.9100	4.1200	0.000%	3	3	-70.631%

.dark-mode .QWDQ6W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QWDQ6W{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20261218C125GDX Dec 18 2026 125.00 Call (GDX261218C00125000)option OPRA

GDX20261218C125
GDX Dec 18 2026 125.00 Call (GDX261218C00125000)
option OPRA