Dark

GDX20261218C130
GDX Dec 18 2026 130.00 Call (GDX261218C00130000)
option OPRA

EOD

Aug 5, 2026

0.9700+90.196%(+0.4600)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.9700	1.0300	0.9700	0.9700	+90.196%	9	2,808	0.000%
2026-08-04	0.5200	0.5400	0.5000	0.5100	0.000%	33	2,808	+90.196%
2026-08-03	0.4200	0.5100	0.4100	0.5100	+18.605%	4	2,779	+90.196%
2026-07-31	0.4700	0.4700	0.4300	0.4300	-18.868%	2	2,779	+125.581%
2026-07-30	0.4800	0.5400	0.4800	0.5300	+26.190%	17	2,781	+83.019%
2026-07-29	0.4000	0.4200	0.4000	0.4200	-17.647%	3	2,784	+130.952%
2026-07-28	0.5100	0.5100	0.5100	0.5100	-12.069%	2	2,785	+90.196%
2026-07-27	0.5800	0.5800	0.5800	0.5800	-4.918%	1	2,787	+67.241%
2026-07-24	0.6100	0.6100	0.6100	0.6100	+17.308%	2	2,788	+59.016%
2026-07-23	0.5200	0.5200	0.5200	0.5200	-14.754%	2	2,790	+86.538%
2026-07-22	0.7000	0.7000	0.6100	0.6100	+22.000%	2	2,792	+59.016%
2026-07-21	0.5000	0.5000	0.5000	0.5000	-25.373%	1	2,793	+94.000%
2026-07-20	0.4300	0.6700	0.4300	0.6700	+67.500%	2	2,794	+44.776%
2026-07-16	0.4200	0.4200	0.4000	0.4000	-27.273%	3	2,796	+142.500%
2026-07-15	0.5500	0.5500	0.5500	0.5500	-11.290%	1	2,797	+76.364%
2026-07-14	0.6200	0.6200	0.6200	0.6200	+26.531%	1	2,797	+56.452%
2026-07-13	0.5500	0.5500	0.4900	0.4900	-24.615%	3	2,798	+97.959%
2026-07-10	0.6500	0.6500	0.6500	0.6500	-9.722%	1	2,800	+49.231%
2026-07-09	0.7200	0.7200	0.7200	0.7200	+24.138%	1	2,801	+34.722%
2026-07-08	0.6000	0.6000	0.5800	0.5800	-27.500%	2	2,802	+67.241%
2026-07-07	0.8000	0.8000	0.8000	0.8000	-21.569%	1	2,803	+21.250%
2026-07-06	1.0200	1.0200	1.0200	1.0200	+10.870%	1	2,804	-4.902%
2026-07-02	0.9400	0.9800	0.8800	0.9200	+15.000%	68	2,779	+5.435%
2026-07-01	0.8300	0.8300	0.8000	0.8000	+11.111%	2	2,779	+21.250%
2026-06-30	0.7000	0.7200	0.7000	0.7200	-10.000%	2	2,779	+34.722%
2026-06-29	0.8000	0.8000	0.8000	0.8000	-21.569%	2	2,780	+21.250%
2026-06-26	1.0200	1.0200	1.0200	1.0200	+8.511%	1	2,782	-4.902%
2026-06-25	0.8900	0.9500	0.8900	0.9400	+9.302%	32	2,795	+3.191%
2026-06-24	0.9200	0.9200	0.8600	0.8600	-19.626%	2	2,791	+12.791%
2026-06-23	1.1200	1.1200	1.0700	1.0700	-26.712%	5	2,792	-9.346%
2026-06-22	1.4600	1.4600	1.4600	1.4600	-14.118%	1	2,797	-33.562%
2026-06-18	1.7000	1.7000	1.7000	1.7000	-35.115%	1	2,800	-42.941%
2026-06-17	2.6200	2.6200	2.6200	2.6200	+15.929%	1	2,800	-62.977%
2026-06-16	2.2200	2.2600	2.2200	2.2600	+9.179%	2	2,800	-57.080%
2026-06-15	2.3300	2.3300	2.0700	2.0700	+23.952%	7	2,801	-53.140%
2026-06-12	1.6700	1.6700	1.6700	1.6700	+21.898%	1	2,796	-41.916%
2026-06-11	1.2000	1.3700	1.2000	1.3700	+7.031%	17	2,812	-29.197%
2026-06-10	1.2800	1.2800	1.2800	1.2800	-8.571%	1	2,813	-24.219%
2026-06-09	1.4500	1.4500	1.4000	1.4000	-22.652%	2	2,818	-30.714%
2026-06-08	1.9000	1.9000	1.8100	1.8100	+3.429%	2	2,819	-46.409%
2026-06-05	2.2400	2.2900	1.7500	1.7500	-33.712%	43	2,820	-44.571%
2026-06-04	2.8000	2.8000	2.6300	2.6400	+4.762%	11	2,840	-63.258%
2026-06-03	3.0000	3.0000	2.5200	2.5200	-20.000%	671	2,834	-61.508%
2026-06-02	3.1000	3.3000	3.1000	3.1500	-4.545%	542	2,169	-69.206%
2026-06-01	3.2000	3.3000	3.0000	3.3000	-10.811%	12	1,629	-70.606%
2026-05-29	3.4800	3.7000	3.4800	3.7000	+23.333%	10	1,637	-73.784%
2026-05-28	2.4700	3.0000	2.4700	3.0000	-6.250%	6	1,629	-67.667%
2026-05-26	3.1500	3.3500	3.1500	3.2000	+11.498%	377	1,626	-69.688%
2026-05-22	2.6500	2.8700	2.6500	2.8700	+14.800%	3	1,249	-66.202%
2026-05-21	2.5000	2.5000	2.5000	2.5000	-16.107%	2	1,246	-61.200%
2026-05-20	2.5500	2.9800	2.5500	2.9800	+14.615%	4	1,246	-67.450%
2026-05-19	2.9500	2.9500	2.6000	2.6000	-23.977%	9	1,252	-62.692%
2026-05-15	3.2300	3.4200	3.2300	3.4200	-31.600%	5	1,252	-71.637%
2026-05-11	5.0000	5.0000	5.0000	5.0000	+21.951%	25	1,248	-80.600%
2026-05-07	4.4800	4.4800	4.1000	4.1000	+2.500%	4	1,248	-76.341%
2026-05-06	3.7500	4.0000	3.6500	4.0000	+29.450%	13	1,246	-75.750%
2026-05-05	2.9200	3.0900	2.9200	3.0900	+9.964%	27	1,233	-68.608%
2026-05-04	2.8100	2.8100	2.8100	2.8100	+4.074%	4	1,256	-65.480%
2026-05-01	2.9100	2.9100	2.7000	2.7000	-11.475%	8	1,244	-64.074%
2026-04-30	3.0500	3.0500	3.0500	3.0500	+8.156%	1	1,244	-68.197%
2026-04-29	2.8800	2.8900	2.8200	2.8200	-10.476%	90	1,245	-65.603%
2026-04-28	3.1000	3.1500	3.1000	3.1500	-29.213%	2	1,167	-69.206%
2026-04-24	4.4000	4.4500	4.3000	4.4500	-5.319%	312	1,167	-78.202%
2026-04-22	5.0000	5.0000	4.7000	4.7000	+2.174%	7	883	-79.362%
2026-04-21	4.6000	4.6000	4.6000	4.6000	-26.400%	1	877	-78.913%
2026-04-17	6.5500	6.5500	6.2500	6.2500	+9.649%	3	877	-84.480%
2026-04-15	6.3500	6.4500	5.7000	5.7000	-11.628%	76	876	-82.982%
2026-04-14	6.4500	6.4500	6.4500	6.4500	+6.612%	1	802	-84.961%
2026-04-13	6.0500	6.0500	6.0500	6.0500	-8.333%	1	801	-83.967%
2026-04-10	6.6000	6.6000	6.6000	6.6000	-0.752%	1	804	-85.303%
2026-04-09	6.3700	6.6500	6.3700	6.6500	-6.863%	27	803	-85.414%
2026-04-06	7.1400	7.1400	7.1400	7.1400	+6.726%	1	777	-86.415%
2026-04-01	6.0600	6.6900	6.0600	6.6900	+61.205%	4	778	-85.501%
2026-03-27	4.1500	4.1500	4.1500	4.1500	+15.278%	1	774	-76.627%
2026-03-26	3.6000	3.6000	3.6000	3.6000	-10.000%	15	773	-73.056%
2026-03-25	4.3000	4.3000	4.0000	4.0000	+15.942%	4	758	-75.750%
2026-03-24	3.1500	3.5000	3.1500	3.4500	-1.429%	643	756	-71.884%
2026-03-23	3.2500	3.5000	2.8300	3.5000	+16.667%	27	293	-72.286%
2026-03-20	3.0000	3.0000	3.0000	3.0000	-9.091%	2	312	-67.667%
2026-03-19	3.2500	3.3000	3.2500	3.3000	-25.000%	11	314	-70.606%
2026-03-18	4.4000	4.4000	4.4000	4.4000	-20.434%	45	313	-77.955%
2026-03-17	5.5300	5.5300	5.5300	5.5300	-7.833%	1	313	-82.459%
2026-03-13	6.0000	6.0000	6.0000	6.0000	-38.776%	21	313	-83.833%
2026-03-10	9.8000	9.8000	9.8000	9.8000	+13.295%	2	328	-90.102%
2026-03-09	7.4600	8.6500	7.3500	8.6500	+8.260%	70	326	-88.786%
2026-03-05	8.2000	8.2000	7.9900	7.9900	-23.321%	7	323	-87.860%
2026-03-04	10.2500	10.4200	10.2500	10.4200	+4.200%	2	316	-90.691%
2026-03-03	10.5000	10.5000	10.0000	10.0000	-27.007%	68	316	-90.300%
2026-03-02	13.7000	13.7000	13.7000	13.7000	-0.725%	5	323	-92.920%
2026-02-27	14.0700	14.1800	13.8000	13.8000	+10.400%	17	318	-92.971%
2026-02-26	12.5000	12.5000	12.5000	12.5000	+5.485%	1	304	-92.240%
2026-02-23	11.8500	11.8500	11.8500	11.8500	+36.207%	15	303	-91.814%
2026-02-18	8.7000	8.7000	8.7000	8.7000	-0.685%	10	303	-88.851%
2026-02-10	9.4200	9.4200	8.7600	8.7600	+3.059%	3	293	-88.927%
2026-02-09	8.5000	8.5000	8.5000	8.5000	+10.390%	10	295	-88.588%
2026-02-06	7.7500	7.7500	7.7000	7.7000	-16.304%	14	285	-87.403%
2026-02-03	9.2000	9.2000	9.2000	9.2000	+35.294%	5	291	-89.457%
2026-02-02	6.8000	6.8000	6.8000	6.8000	-13.924%	1	296	-85.735%
2026-01-30	10.6500	10.6500	7.9000	7.9000	-41.481%	51	297	-87.722%
2026-01-29	15.4000	15.4000	12.5100	13.5000	-4.255%	12	275	-92.815%
2026-01-28	14.5000	14.5000	13.3000	14.1000	+8.462%	22	270	-93.121%
2026-01-27	12.4300	13.0000	11.1300	13.0000	-1.664%	38	270	-92.538%
2026-01-26	12.7300	13.2200	12.7300	13.2200	+14.857%	70	269	-92.663%
2026-01-23	10.5500	11.5100	10.5500	11.5100	+9.619%	12	244	-91.573%
2026-01-22	10.6500	10.6500	10.3200	10.5000	+17.318%	32	242	-90.762%
2026-01-20	9.1500	9.4000	8.9500	8.9500	+27.857%	109	232	-89.162%
2026-01-16	7.4500	7.6500	7.0000	7.0000	-7.895%	3	165	-86.143%
2026-01-15	7.6000	7.6000	7.6000	7.6000	-5.000%	2	165	-87.237%
2026-01-14	8.0000	8.0000	8.0000	8.0000	+5.263%	25	163	-87.875%
2026-01-12	7.6000	7.6000	7.6000	7.6000	+21.600%	1	138	-87.237%
2026-01-09	5.6700	6.2500	5.6700	6.2500	+3.648%	13	137	-84.480%
2026-01-08	5.5500	6.0300	5.5500	6.0300	-1.148%	3	125	-83.914%
2026-01-06	5.8000	6.1000	5.8000	6.1000	+10.909%	2	122	-84.098%
2026-01-05	5.5000	5.5000	5.5000	5.5000	+22.222%	16	104	-82.364%
2026-01-02	4.5000	4.5000	4.5000	4.5000	-3.226%	1	104	-78.444%
2025-12-29	4.6500	4.6500	4.6500	4.6500	-21.849%	2	104	-79.140%
2025-12-26	5.9500	5.9500	5.9500	5.9500	+13.333%	1	102	-83.697%
2025-12-23	5.2500	5.2500	5.2500	5.2500	+28.993%	1	101	-81.524%
2025-12-18	4.0700	4.0700	4.0700	4.0700	+13.056%	4	101	-76.167%
2025-12-05	3.4000	3.6000	3.4000	3.6000	0.000%	97	97	-73.056%

.dark-mode .jrBqNP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jrBqNP{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20261218C130GDX Dec 18 2026 130.00 Call (GDX261218C00130000)option OPRA

GDX20261218C130
GDX Dec 18 2026 130.00 Call (GDX261218C00130000)
option OPRA