Dark

GDX20261218C40
GDX Dec 18 2026 40.00 Call (GDX261218C00040000)
option OPRA

Inactive

Jun 15, 2026

47.50+16.422%(+6.70)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	47.5000	47.5900	47.5000	47.5000	+16.422%	89	457	0.000%
2026-06-08	40.8000	40.8000	40.8000	40.8000	-28.295%	1	457	+16.422%
2026-05-13	56.9000	56.9000	56.9000	56.9000	+8.588%	3	457	-16.520%
2026-05-06	52.4000	52.4000	52.4000	52.4000	+3.762%	3	460	-9.351%
2026-03-31	50.5000	50.5000	50.5000	50.5000	+5.870%	1	457	-5.941%
2026-03-30	47.7000	47.7000	47.7000	47.7000	-0.625%	24	457	-0.419%
2026-03-25	48.0000	48.0000	48.0000	48.0000	+4.803%	1	474	-1.042%
2026-03-23	45.8000	45.8000	45.8000	45.8000	+4.091%	1	473	+3.712%
2026-03-20	44.0000	44.0000	44.0000	44.0000	+0.114%	1	473	+7.955%
2026-03-19	43.9500	43.9500	43.9500	43.9500	-20.091%	1	473	+8.077%
2026-03-16	56.5500	56.5500	55.0000	55.0000	-20.543%	70	473	-13.636%
2026-02-23	69.2200	69.2200	69.2200	69.2200	+5.567%	1	517	-31.378%
2026-02-11	65.5700	65.5700	65.5700	65.5700	-9.621%	2	518	-27.558%
2026-01-28	72.5000	72.5500	72.5000	72.5500	+40.874%	38	524	-34.528%
2026-01-08	51.4000	51.5000	51.4000	51.5000	-0.483%	10	540	-7.767%
2026-01-07	51.7500	51.7500	51.7500	51.7500	+7.566%	5	545	-8.213%
2025-12-29	47.4000	48.1100	47.4000	48.1100	+4.587%	2	545	-1.268%
2025-12-16	46.8000	46.8000	46.0000	46.0000	+3.487%	12	545	+3.261%
2025-12-10	44.4500	44.4500	44.4500	44.4500	+32.331%	1	546	+6.862%
2025-11-07	33.5900	33.5900	33.5900	33.5900	-26.176%	2	547	+41.411%
2025-10-16	45.6500	45.6500	45.5000	45.5000	+11.931%	2	549	+4.396%
2025-10-15	40.6500	40.6500	40.6500	40.6500	+8.112%	5	547	+16.851%
2025-10-10	37.6000	37.6000	37.6000	37.6000	+2.732%	2	550	+26.330%
2025-10-09	36.6000	36.6000	36.6000	36.6000	-2.322%	1	550	+29.781%
2025-10-02	37.4700	37.4800	37.4700	37.4700	-3.923%	5	551	+26.768%
2025-10-01	39.9700	40.4200	39.0000	39.0000	+2.605%	29	551	+21.795%
2025-09-30	38.0100	38.0100	38.0100	38.0100	-1.144%	2	550	+24.967%
2025-09-29	38.4500	38.4500	38.4500	38.4500	+27.571%	10	550	+23.537%
2025-09-18	30.1400	30.1400	30.1400	30.1400	-5.131%	1	560	+57.598%
2025-09-12	31.7700	31.7700	31.7700	31.7700	+2.484%	1	560	+49.512%
2025-09-11	31.0000	31.0000	31.0000	31.0000	+5.983%	1	561	+53.226%
2025-09-08	29.2500	29.2500	29.2500	29.2500	+13.813%	5	562	+62.393%
2025-08-29	25.7000	25.7000	25.7000	25.7000	+7.893%	1	568	+84.825%
2025-08-27	23.8200	23.8200	23.8200	23.8200	+9.266%	5	568	+99.412%
2025-08-08	21.8000	21.8000	21.8000	21.8000	+14.436%	1	563	+117.890%
2025-08-05	19.0500	19.0500	19.0500	19.0500	+6.723%	10	564	+149.344%
2025-08-04	17.8500	17.8500	17.8500	17.8500	+3.001%	1	574	+166.106%
2025-07-24	17.3300	17.3300	17.2900	17.3300	+1.345%	4	575	+174.091%
2025-06-20	17.1400	17.1400	17.1000	17.1000	-2.509%	10	585	+177.778%
2025-06-18	17.5400	17.5400	17.5400	17.5400	-2.175%	6	584	+170.810%
2025-06-17	17.9300	17.9300	17.9300	17.9300	+1.817%	1	584	+164.919%
2025-06-05	17.6100	17.6100	17.6100	17.6100	+2.384%	2	583	+169.733%
2025-06-03	17.2000	17.2000	17.2000	17.2000	-3.371%	2	581	+176.163%
2025-06-02	17.8000	17.8000	17.8000	17.8000	+35.567%	2	579	+166.854%
2025-05-19	13.1300	13.1300	13.1300	13.1300	+7.359%	1	577	+261.767%
2025-05-16	12.2300	12.2300	12.2300	12.2300	-9.273%	2	578	+288.389%
2025-05-12	13.4800	13.4800	13.4800	13.4800	-7.226%	1	578	+252.374%
2025-04-23	14.5300	14.5300	14.5300	14.5300	-10.585%	1	580	+226.910%
2025-04-17	16.3000	16.3000	15.9000	16.2500	-5.742%	55	559	+192.308%
2025-04-16	17.2500	17.2500	16.9100	17.2400	+9.114%	20	559	+175.522%
2025-04-15	15.8000	15.8000	15.8000	15.8000	+8.966%	10	544	+200.633%
2025-04-11	14.5000	14.5000	14.5000	14.5000	+12.056%	2	539	+227.586%
2025-04-10	14.4500	14.4500	12.9400	12.9400	-7.240%	20	539	+267.079%
2025-04-09	11.8000	14.0000	10.7000	13.9500	+57.272%	60	539	+240.502%
2025-04-04	8.9500	8.9500	8.8700	8.8700	-22.465%	28	492	+435.513%
2025-04-02	11.2000	11.4400	11.2000	11.4400	+0.793%	23	492	+315.210%
2025-03-31	11.3500	11.3500	11.3500	11.3500	-1.646%	2	515	+318.502%
2025-03-27	11.5400	11.5400	11.5400	11.5400	+3.498%	5	515	+311.612%
2025-03-25	10.3000	11.1500	10.3000	11.1500	+4.011%	11	520	+326.009%
2025-03-21	10.7200	10.7200	10.7200	10.7200	-2.100%	2	529	+343.097%
2025-03-19	10.9500	10.9500	10.9500	10.9500	+25.143%	4	529	+333.790%
2025-03-06	8.7500	8.7500	8.7500	8.7500	0.000%	10	533	+442.857%
2025-03-05	8.7500	8.7500	8.7500	8.7500	+9.649%	1	533	+442.857%
2025-02-27	7.9800	7.9800	7.9800	7.9800	-4.773%	1	533	+495.238%
2025-02-21	8.3800	8.3800	8.3800	8.3800	-11.323%	42	533	+466.826%
2025-02-20	9.4500	9.4500	9.4500	9.4500	+6.780%	3	535	+402.646%
2025-02-18	8.8500	8.8500	8.8500	8.8500	-2.961%	1	535	+436.723%
2025-02-13	9.2500	9.2500	9.1200	9.1200	+1.899%	2	534	+420.833%
2025-02-12	8.9500	8.9500	8.9500	8.9500	-1.648%	4	534	+430.726%
2025-02-11	9.1000	9.1000	9.1000	9.1000	-1.302%	2	534	+421.978%
2025-02-10	9.2400	9.2600	9.2200	9.2200	+5.977%	20	541	+415.184%
2025-02-05	8.6400	8.7000	8.6400	8.7000	+9.434%	6	556	+445.977%
2025-02-04	7.8000	7.9500	7.8000	7.9500	+4.605%	6	562	+497.484%
2025-02-03	7.7000	7.7000	7.6000	7.6000	+4.828%	4	568	+525.000%
2025-01-31	7.7500	7.7500	7.2500	7.2500	+2.113%	154	572	+555.172%
2025-01-30	7.1000	7.1000	7.1000	7.1000	+4.412%	1	598	+569.014%
2025-01-29	6.7500	6.8500	6.7500	6.8000	+3.817%	9	598	+598.529%
2025-01-28	6.5500	6.5500	6.5500	6.5500	0.000%	1	607	+625.191%
2025-01-22	6.5000	6.7000	6.5000	6.5500	+4.800%	9	606	+625.191%
2025-01-17	6.2500	6.2500	6.2500	6.2500	+12.613%	22	608	+660.000%
2025-01-13	5.7000	5.7000	5.5500	5.5500	-4.639%	2	608	+755.856%
2025-01-02	5.5500	5.8200	5.4800	5.8200	+15.476%	24	608	+716.151%
2024-12-31	5.0400	5.0400	5.0400	5.0400	-8.029%	1	585	+842.460%
2024-12-18	5.4800	5.4800	5.4800	5.4800	-21.714%	1	585	+766.788%
2024-12-12	6.9500	7.0000	6.8200	7.0000	-6.542%	3	584	+578.571%
2024-12-09	7.0000	7.6000	7.0000	7.4900	-0.531%	7	582	+534.179%
2024-11-22	7.4000	7.5300	7.4000	7.5300	+6.809%	20	582	+530.810%
2024-11-21	7.0000	7.0500	7.0000	7.0500	+4.136%	20	602	+573.759%
2024-11-20	7.0500	7.0500	6.7700	6.7700	-2.590%	3	602	+601.625%
2024-11-19	6.9500	6.9500	6.9500	6.9500	+3.577%	20	602	+583.453%
2024-11-18	6.7100	6.7100	6.7100	6.7100	+12.773%	2	582	+607.899%
2024-11-13	5.9500	6.0000	5.9000	5.9500	-4.187%	37	582	+698.319%
2024-11-12	6.2000	6.2100	5.9000	6.2100	-30.615%	29	545	+664.895%
2024-11-01	8.9500	8.9500	8.9500	8.9500	-5.291%	6	523	+430.726%
2024-10-30	9.4300	9.4500	9.4300	9.4500	-14.091%	4	520	+402.646%
2024-10-23	11.0000	11.0000	11.0000	11.0000	-8.333%	1	524	+331.818%
2024-10-22	11.4800	12.0000	11.4800	12.0000	+9.091%	10	523	+295.833%
2024-10-21	11.0000	11.0000	11.0000	11.0000	+4.762%	1	516	+331.818%
2024-10-18	10.0000	10.7000	10.0000	10.5000	+26.202%	18	516	+352.381%
2024-10-15	8.3200	8.3200	8.3200	8.3200	-4.368%	3	524	+470.913%
2024-10-10	8.1400	8.7000	8.1400	8.7000	+3.695%	42	524	+445.977%
2024-10-03	8.3000	8.3900	8.3000	8.3900	-8.306%	2	490	+466.150%
2024-10-02	9.1500	9.1500	9.1500	9.1500	+1.105%	1	491	+419.126%
2024-09-27	9.0500	9.0500	9.0500	9.0500	-7.653%	6	490	+424.862%
2024-09-25	10.0000	10.0000	9.8000	9.8000	+3.158%	2	493	+384.694%
2024-09-24	9.0800	9.5000	9.0800	9.5000	+4.053%	5	493	+400.000%
2024-09-23	9.0000	9.1300	9.0000	9.1300	+0.330%	11	496	+420.263%
2024-09-20	9.1000	9.1000	9.1000	9.1000	+1.111%	54	495	+421.978%
2024-09-18	8.4500	9.0000	8.3000	9.0000	+9.091%	21	522	+427.778%
2024-09-17	8.2500	8.2500	8.2500	8.2500	+17.857%	2	521	+475.758%
2024-09-11	7.0000	7.0000	7.0000	7.0000	+4.478%	30	522	+578.571%
2024-09-10	6.7000	6.7000	6.7000	6.7000	0.000%	1	522	+608.955%
2024-09-09	6.7000	6.7000	6.7000	6.7000	+2.290%	2	522	+608.955%
2024-09-06	6.5500	6.5500	6.5500	6.5500	-5.755%	4	522	+625.191%
2024-09-04	7.1000	7.1000	6.9500	6.9500	-6.081%	31	522	+583.453%
2024-09-03	7.4000	7.4000	7.4000	7.4000	-10.303%	1	501	+541.892%
2024-08-29	8.2500	8.2500	8.2500	8.2500	-2.941%	1	501	+475.758%
2024-08-27	8.5500	8.5500	8.5000	8.5000	0.000%	6	501	+458.824%
2024-08-23	8.1300	8.5600	8.1300	8.5000	-0.585%	44	496	+458.824%
2024-08-22	8.5500	8.5500	8.5500	8.5500	+0.588%	1	494	+455.556%
2024-08-20	8.4500	8.5000	8.4500	8.5000	+5.590%	3	494	+458.824%
2024-08-19	8.0500	8.0500	8.0500	8.0500	+16.667%	1	493	+490.062%
2024-08-14	6.9000	6.9000	6.9000	6.9000	-4.828%	1	492	+588.406%
2024-08-13	7.2500	7.2500	7.2500	7.2500	+1.399%	5	491	+555.172%
2024-08-12	7.1500	7.1500	7.1500	7.1500	+8.333%	5	492	+564.336%
2024-08-09	6.6000	6.6000	6.6000	6.6000	+2.326%	6	496	+619.697%
2024-08-07	6.6000	6.6000	6.4500	6.4500	-3.731%	50	496	+636.434%
2024-08-05	6.7000	6.7000	6.7000	6.7000	-1.471%	1	546	+608.955%
2024-08-02	7.0200	7.0200	6.8000	6.8000	-12.821%	54	545	+598.529%
2024-07-31	7.5000	7.8000	7.5000	7.8000	+13.043%	30	518	+508.974%
2024-07-29	7.1000	7.1000	6.9000	6.9000	-3.497%	2	502	+588.406%
2024-07-26	7.1500	7.1500	7.1500	7.1500	+2.143%	66	503	+564.336%
2024-07-25	7.1000	7.1000	7.0000	7.0000	-10.256%	12	500	+578.571%
2024-07-24	8.1000	8.1000	7.8000	7.8000	-1.266%	10	506	+508.974%
2024-07-19	7.9000	7.9000	7.9000	7.9000	-11.136%	10	511	+501.266%
2024-07-16	9.1200	9.1200	8.8900	8.8900	+3.734%	2	516	+434.308%
2024-07-15	8.2900	8.5700	8.2900	8.5700	+2.024%	2	514	+454.259%
2024-07-12	8.3400	8.4000	8.3400	8.4000	+1.205%	4	513	+465.476%
2024-07-11	7.9700	8.3000	7.8800	8.3000	+10.814%	20	512	+472.289%
2024-07-10	7.4900	7.4900	7.4900	7.4900	+6.241%	1	512	+534.179%
2024-07-08	6.8500	7.0800	6.8500	7.0500	-2.490%	3	512	+573.759%
2024-07-05	7.2500	7.2500	7.0500	7.2300	+8.722%	14	512	+556.985%
2024-07-03	6.7700	6.7700	6.6500	6.6500	+11.765%	26	484	+614.286%
2024-06-28	5.9500	5.9500	5.9500	5.9500	-0.833%	4	484	+698.319%
2024-06-26	5.7500	6.0000	5.7500	6.0000	-22.581%	16	225	+691.667%
2024-06-20	6.7000	7.7500	6.7000	7.7500	+24.000%	2	210	+512.903%
2024-06-12	6.2500	6.2500	6.2500	6.2500	+0.806%	2	209	+660.000%
2024-06-10	6.2000	6.2000	6.2000	6.2000	+2.649%	1	211	+666.129%
2024-06-07	7.0000	7.0000	6.0000	6.0400	-17.260%	20	210	+686.424%
2024-06-06	6.8500	7.3000	6.8500	7.3000	+14.063%	6	203	+550.685%
2024-06-05	6.4000	6.4000	6.4000	6.4000	+2.073%	1	198	+642.188%
2024-06-04	6.2500	6.2700	6.2500	6.2700	-8.467%	7	197	+657.576%
2024-06-03	6.8500	7.0000	6.8000	6.8500	-6.164%	10	191	+593.431%
2024-05-28	7.3000	7.3000	7.3000	7.3000	-7.125%	10	182	+550.685%
2024-05-20	7.8600	7.8600	7.8600	7.8600	+17.313%	5	172	+504.326%
2024-05-13	6.7000	6.7000	6.7000	6.7000	-10.067%	6	172	+608.955%
2024-05-09	7.4500	7.4500	7.4500	7.4500	+24.167%	2	166	+537.584%
2024-05-03	6.0000	6.0000	6.0000	6.0000	-1.961%	20	166	+691.667%
2024-05-02	6.1200	6.1200	6.1200	6.1200	-1.290%	3	166	+676.144%
2024-04-30	6.2000	6.2000	6.2000	6.2000	-5.344%	75	163	+666.129%
2024-04-26	6.5500	6.5500	6.5500	6.5500	-0.908%	30	88	+625.191%
2024-04-25	6.2000	6.6100	6.2000	6.6100	+20.182%	16	103	+618.608%
2024-04-23	5.5000	5.5000	5.5000	5.5000	-11.003%	2	118	+763.636%
2024-04-19	6.1800	6.1800	6.1800	6.1800	+6.552%	3	116	+668.608%
2024-04-16	5.8000	5.8000	5.8000	5.8000	-4.918%	2	116	+718.966%
2024-04-15	6.0000	6.2500	6.0000	6.1000	-4.688%	27	116	+678.689%
2024-04-12	7.4400	7.5200	6.3300	6.4000	-8.571%	18	105	+642.188%
2024-04-11	7.0000	7.0000	7.0000	7.0000	+15.702%	25	102	+578.571%
2024-04-10	6.0500	6.0500	6.0500	6.0500	+0.833%	2	77	+685.124%
2024-04-05	6.0000	6.0000	6.0000	6.0000	+4.348%	2	77	+691.667%
2024-04-04	5.7500	5.7500	5.7500	5.7500	+3.604%	10	76	+726.087%
2024-04-02	5.5500	5.5500	5.5500	5.5500	+9.901%	30	76	+755.856%
2024-03-28	5.0000	5.0500	5.0000	5.0500	+11.726%	4	52	+840.594%
2024-03-27	4.5200	4.5200	4.5200	4.5200	+50.667%	15	52	+950.885%
2024-03-20	3.0000	3.0000	3.0000	3.0000	0.000%	15	42	+1,483.333%
2024-03-19	3.0000	3.0000	3.0000	3.0000	0.000%	3	42	+1,483.333%
2024-03-13	3.0000	3.0000	3.0000	3.0000	-13.043%	1	42	+1,483.333%
2024-03-12	3.4900	3.4900	3.4500	3.4500	+2.985%	2	42	+1,276.812%
2024-03-08	5.0000	5.0000	3.3500	3.3500	+8.065%	8	41	+1,317.910%
2024-02-29	3.1000	3.1000	3.1000	3.1000	+3.333%	1	39	+1,432.258%
2024-02-13	3.2000	3.2000	3.0000	3.0000	-3.226%	10	38	+1,483.333%
2024-02-09	3.1000	3.1000	3.1000	3.1000	-22.111%	10	33	+1,432.258%
2024-02-07	3.3800	3.9800	3.3500	3.9800	+26.752%	4	23	+1,093.467%
2024-02-05	3.1400	3.1400	3.1400	3.1400	-16.267%	1	22	+1,412.739%
2024-02-02	3.7500	3.7500	3.7500	3.7500	+20.968%	5	21	+1,166.667%
2024-02-01	3.1000	3.1000	3.1000	3.1000	-17.333%	5	16	+1,432.258%
2024-01-26	3.5500	3.7500	3.3600	3.7500	+7.143%	11	11	+1,166.667%
2024-01-16	3.5000	3.5000	3.5000	3.5000	0.000%	1	1	+1,257.143%

.dark-mode .DHkGk5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DHkGk5{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20261218C40GDX Dec 18 2026 40.00 Call (GDX261218C00040000)option OPRA

GDX20261218C40
GDX Dec 18 2026 40.00 Call (GDX261218C00040000)
option OPRA