Dark

GDX20261218C45
GDX Dec 18 2026 45.00 Call (GDX261218C00045000)
option OPRA

EOD

Aug 5, 2026

38.60+12.602%(+4.32)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	38.6400	38.6400	38.6000	38.6000	+12.602%	200	894	0.000%
2026-08-04	34.2900	34.2900	34.2800	34.2800	+7.393%	4	894	+12.602%
2026-07-30	31.6200	31.9800	31.6200	31.9200	+1.109%	4	894	+20.927%
2026-07-27	31.5700	31.5700	31.5700	31.5700	+2.834%	2	894	+22.268%
2026-06-24	30.7000	30.7000	30.7000	30.7000	-18.351%	1	894	+25.733%
2026-06-22	37.6000	37.6000	37.6000	37.6000	-13.224%	6	900	+2.660%
2026-06-01	43.3300	43.3300	43.3300	43.3300	+2.702%	2	900	-10.916%
2026-05-20	42.2700	42.2800	42.1900	42.1900	-19.176%	600	902	-8.509%
2026-05-13	52.2000	52.2000	52.2000	52.2000	+2.353%	1	990	-26.054%
2026-04-22	51.0000	51.0000	51.0000	51.0000	-28.979%	1	991	-24.314%
2026-02-27	71.8100	71.8100	71.8100	71.8100	+0.857%	1	991	-46.247%
2026-02-25	71.2000	71.2000	71.2000	71.2000	+43.838%	1	992	-45.787%
2026-02-05	49.5000	49.5000	49.5000	49.5000	-9.556%	10	992	-22.020%
2026-01-30	54.9000	54.9000	54.7300	54.7300	-15.800%	30	1,002	-29.472%
2026-01-29	65.0000	65.0000	65.0000	65.0000	-4.412%	2	1,024	-40.615%
2026-01-26	68.6000	68.6000	68.0000	68.0000	+8.800%	2	1,027	-43.235%
2026-01-22	61.0000	62.5000	61.0000	62.5000	+5.646%	10	1,029	-38.240%
2026-01-20	59.1600	59.1600	59.1600	59.1600	+10.106%	2	1,036	-34.753%
2026-01-16	53.7200	53.7500	53.7200	53.7300	+10.784%	5	1,039	-28.159%
2025-12-26	48.5000	48.5000	48.5000	48.5000	+8.501%	1	1,039	-20.412%
2025-12-19	44.7000	44.7000	44.7000	44.7000	+2.759%	1	1,040	-13.647%
2025-12-11	43.5000	43.5000	43.5000	43.5000	+6.098%	1	1,040	-11.264%
2025-12-10	39.9500	41.0000	39.9500	41.0000	+40.171%	6	1,040	-5.854%
2025-11-06	29.0000	29.2500	29.0000	29.2500	+3.834%	4	1,038	+31.966%
2025-11-05	28.1700	28.1700	28.1700	28.1700	-2.862%	1	1,040	+37.025%
2025-10-29	29.0000	29.0000	29.0000	29.0000	+7.169%	15	1,041	+33.103%
2025-10-28	27.0600	27.0600	27.0600	27.0600	+2.113%	10	1,056	+42.646%
2025-10-27	26.5000	26.5000	26.5000	26.5000	-17.188%	1	1,065	+45.660%
2025-10-21	32.0000	32.0000	32.0000	32.0000	-10.540%	10	1,065	+20.625%
2025-10-17	35.7700	35.8000	35.7700	35.7700	-12.650%	4	1,055	+7.912%
2025-10-16	41.0000	41.0000	40.9500	40.9500	+7.820%	6	1,055	-5.739%
2025-10-15	37.9800	37.9800	37.9800	37.9800	+5.062%	2	1,054	+1.632%
2025-10-13	36.1500	36.1500	36.1500	36.1500	+4.661%	1	1,056	+6.777%
2025-10-07	34.5400	34.5400	34.5400	34.5400	-5.886%	1	1,062	+11.754%
2025-10-06	36.3000	36.7000	36.3000	36.7000	+6.500%	7	1,062	+5.177%
2025-10-03	34.4000	34.4600	34.4000	34.4600	+1.353%	2	1,059	+12.014%
2025-10-02	34.0000	34.0000	34.0000	34.0000	+1.371%	4	1,060	+13.529%
2025-09-29	33.5400	33.5400	33.5400	33.5400	+10.620%	2	1,060	+15.086%
2025-09-24	30.3200	30.3200	30.3200	30.3200	-3.100%	1	1,060	+27.309%
2025-09-22	31.2900	31.2900	31.2900	31.2900	+17.632%	5	1,059	+23.362%
2025-09-17	26.6000	26.6000	26.6000	26.6000	+3.301%	10	1,059	+45.113%
2025-09-09	25.7500	25.7500	25.7500	25.7500	+1.899%	1	1,049	+49.903%
2025-09-08	25.2700	25.2700	25.2700	25.2700	+11.814%	5	1,050	+52.750%
2025-09-04	22.6000	22.6000	22.6000	22.6000	-3.212%	1	1,045	+70.796%
2025-09-02	23.3500	23.3500	23.3500	23.3500	+9.573%	2	1,045	+65.310%
2025-08-29	20.8000	21.3100	20.8000	21.3100	+8.724%	2	1,044	+81.136%
2025-08-26	19.6000	19.6000	19.6000	19.6000	+2.941%	1	1,044	+96.939%
2025-08-22	17.7000	19.0600	17.7000	19.0400	+16.595%	3	1,044	+102.731%
2025-08-19	16.3000	16.3300	16.3000	16.3300	-7.321%	2	1,047	+136.375%
2025-08-13	17.6200	17.6200	17.6200	17.6200	-1.122%	20	1,048	+119.069%
2025-08-08	17.8200	17.8200	17.8200	17.8200	+2.709%	1	1,048	+116.611%
2025-08-07	17.3500	17.3500	17.3500	17.3500	+28.996%	1	1,048	+122.478%
2025-07-29	13.4500	13.4500	13.4500	13.4500	-3.722%	3	1,049	+186.989%
2025-07-25	14.0300	14.0300	13.9700	13.9700	-0.569%	4	1,046	+176.306%
2025-07-24	14.0500	14.0500	14.0500	14.0500	+4.074%	5	1,046	+174.733%
2025-07-21	13.6700	13.6700	13.5000	13.5000	+1.504%	30	1,041	+185.926%
2025-07-01	13.7300	13.7300	13.3000	13.3000	+12.712%	4	1,015	+190.226%
2025-06-27	11.8000	11.8000	11.8000	11.8000	-23.575%	1	1,011	+227.119%
2025-06-13	15.4400	15.4400	15.4400	15.4400	+59.175%	10	1,012	+150.000%
2025-05-14	9.2500	9.7500	9.2500	9.7000	-5.825%	13	1,007	+297.938%
2025-05-12	10.2900	10.3000	10.2900	10.3000	-8.036%	8	1,004	+274.757%
2025-05-05	11.2000	11.2000	11.2000	11.2000	+10.891%	5	1,000	+244.643%
2025-05-02	10.1000	10.1000	10.1000	10.1000	+1.000%	90	1,000	+282.178%
2025-05-01	10.0000	10.0000	10.0000	10.0000	-12.816%	2	1,045	+286.000%
2025-04-25	11.4700	11.4700	11.4700	11.4700	-9.827%	4	1,045	+236.530%
2025-04-22	12.6100	12.7200	12.6000	12.7200	-11.111%	10	1,043	+203.459%
2025-04-16	15.1500	15.1500	14.3100	14.3100	+14.755%	21	1,050	+169.741%
2025-04-14	12.4700	12.4700	12.4700	12.4700	+83.382%	1	1,050	+209.543%
2025-04-08	6.8000	6.8000	6.8000	6.8000	-21.839%	1	1,051	+467.647%
2025-04-02	8.8000	8.9200	8.7000	8.7000	-1.024%	23	1,052	+343.678%
2025-04-01	8.7900	8.7900	8.7900	8.7900	-5.484%	1	1,057	+339.135%
2025-03-28	9.4000	9.4000	9.3000	9.3000	+6.286%	400	1,058	+315.054%
2025-03-25	8.8700	8.8700	8.7500	8.7500	+8.025%	38	1,090	+341.143%
2025-03-24	8.2500	8.2500	8.1000	8.1000	-6.897%	20	1,056	+376.543%
2025-03-20	8.8500	8.8500	8.6000	8.7000	-0.458%	10	1,041	+343.678%
2025-03-19	8.7300	8.7400	8.7300	8.7400	+1.040%	200	1,046	+341.648%
2025-03-18	8.6500	8.6500	8.6500	8.6500	+3.842%	1	865	+346.243%
2025-03-17	8.3300	8.3300	8.3300	8.3300	+3.222%	1	866	+363.385%
2025-03-14	7.9700	8.0700	7.6500	8.0700	+5.490%	86	865	+378.315%
2025-03-13	7.6500	7.6500	7.6500	7.6500	+34.211%	2	905	+404.575%
2025-03-03	5.7000	5.7000	5.7000	5.7000	-3.390%	1	905	+577.193%
2025-02-25	5.8500	5.9000	5.6500	5.9000	-4.065%	10	905	+554.237%
2025-02-24	6.2500	6.2500	6.1500	6.1500	-12.143%	6	910	+527.642%
2025-02-19	6.6400	7.0000	6.6400	7.0000	+2.941%	2	906	+451.429%
2025-02-18	6.7900	6.8000	6.7400	6.8000	+4.135%	4	906	+467.647%
2025-02-14	6.5300	6.5300	6.5300	6.5300	-8.028%	2	906	+491.118%
2025-02-11	7.1000	7.1000	7.1000	7.1000	+3.048%	1	906	+443.662%
2025-02-07	6.8900	6.8900	6.8900	6.8900	+3.609%	2	905	+460.232%
2025-02-06	6.6500	6.6500	6.6500	6.6500	-3.623%	2	905	+480.451%
2025-02-05	6.9000	6.9000	6.9000	6.9000	+14.428%	1	903	+459.420%
2025-02-04	6.0300	6.0300	6.0300	6.0300	+20.600%	20	903	+540.133%
2025-01-29	5.0000	5.0000	5.0000	5.0000	+2.041%	1	903	+672.000%
2025-01-21	4.9000	4.9000	4.9000	4.9000	+6.522%	1	908	+687.755%
2025-01-17	4.6200	4.6200	4.6000	4.6000	0.000%	22	908	+739.130%
2025-01-15	4.6000	4.6000	4.6000	4.6000	+2.222%	1	908	+739.130%
2025-01-14	4.5000	4.5000	4.5000	4.5000	+13.924%	1	908	+757.778%
2025-01-03	3.9500	3.9500	3.9500	3.9500	-3.659%	20	907	+877.215%
2025-01-02	4.1000	4.1000	4.1000	4.1000	+16.809%	5	907	+841.463%
2024-12-31	3.5100	3.5100	3.5100	3.5100	+4.776%	4	902	+999.715%
2024-12-30	3.3500	3.3500	3.3500	3.3500	-11.842%	1	902	+1,052.239%
2024-12-23	3.8000	3.8000	3.8000	3.8000	-8.434%	5	902	+915.789%
2024-12-20	4.1500	4.1500	4.1500	4.1500	-13.542%	5	898	+830.120%
2024-12-16	4.7000	4.8000	4.7000	4.8000	-7.514%	4	893	+704.167%
2024-12-12	5.1900	5.1900	5.1900	5.1900	-2.075%	1	895	+643.738%
2024-11-18	5.3000	5.3000	5.3000	5.3000	+17.778%	5	895	+628.302%
2024-11-15	4.8900	4.8900	4.5000	4.5000	-2.174%	12	895	+757.778%
2024-11-12	4.6000	4.6000	4.6000	4.6000	-5.155%	750	900	+739.130%
2024-11-11	5.1800	5.1800	4.8500	4.8500	-6.731%	3	154	+695.876%
2024-11-06	5.2000	5.2000	5.2000	5.2000	-30.201%	4	154	+642.308%
2024-10-25	7.4500	7.4500	7.4500	7.4500	-12.353%	2	158	+418.121%
2024-10-24	8.5000	8.5000	8.5000	8.5000	-4.063%	8	158	+354.118%
2024-10-21	9.4500	9.4500	8.8600	8.8600	+15.817%	10	158	+335.666%
2024-10-17	7.6500	7.6500	7.6500	7.6500	+10.390%	2	158	+404.575%
2024-10-11	6.9300	6.9300	6.9300	6.9300	+14.356%	2	160	+456.999%
2024-10-09	6.0600	6.0600	6.0600	6.0600	-3.195%	3	160	+536.964%
2024-10-07	6.2600	6.2600	6.2600	6.2600	-6.567%	1	160	+516.613%
2024-09-30	6.7000	6.7000	6.7000	6.7000	-5.899%	1	160	+476.119%
2024-09-27	7.1500	7.1500	7.1200	7.1200	+2.299%	20	159	+442.135%
2024-09-20	6.9600	6.9600	6.9600	6.9600	+7.907%	10	157	+454.598%
2024-09-19	6.4500	6.4500	6.4500	6.4500	-7.857%	28	157	+498.450%
2024-09-18	6.5500	7.0000	6.5500	7.0000	+4.478%	10	185	+451.429%
2024-09-17	6.7000	6.7000	6.7000	6.7000	-4.286%	5	184	+476.119%
2024-09-16	7.0000	7.0000	7.0000	7.0000	+15.321%	1	181	+451.429%
2024-09-12	6.0700	6.0700	6.0700	6.0700	+19.020%	2	180	+535.914%
2024-09-11	5.1000	5.1000	5.1000	5.1000	-3.774%	1	180	+656.863%
2024-09-10	5.3000	5.3000	5.3000	5.3000	+2.913%	2	179	+628.302%
2024-09-09	5.1500	5.1500	5.1500	5.1500	-8.036%	1	178	+649.515%
2024-09-05	5.6000	5.9000	5.6000	5.6000	+3.704%	18	177	+589.286%
2024-09-04	5.0000	5.4000	5.0000	5.4000	0.000%	38	175	+614.815%
2024-09-03	5.4000	5.4000	5.4000	5.4000	-15.625%	12	204	+614.815%
2024-08-22	6.3000	6.4000	6.3000	6.4000	-8.571%	18	216	+503.125%
2024-08-21	7.0000	7.0000	7.0000	7.0000	+6.061%	1	231	+451.429%
2024-08-20	6.6000	6.6000	6.6000	6.6000	+2.009%	1	230	+484.848%
2024-08-19	6.4700	6.4700	6.4700	6.4700	+6.066%	1	229	+496.600%
2024-08-16	5.9000	6.1000	5.9000	6.1000	+7.018%	4	229	+532.787%
2024-08-13	5.7000	5.7000	5.7000	5.7000	+0.885%	1	230	+577.193%
2024-08-12	5.8000	5.8000	5.6000	5.6500	+10.568%	15	229	+583.186%
2024-08-09	5.1100	5.1100	5.1100	5.1100	+2.200%	4	214	+655.382%
2024-08-08	5.1900	5.1900	5.0000	5.0000	+3.093%	3	214	+672.000%
2024-08-07	4.8500	4.8500	4.8500	4.8500	-3.960%	1	216	+695.876%
2024-08-05	4.5000	5.0500	4.5000	5.0500	-14.407%	3	216	+664.356%
2024-08-01	6.3000	6.3000	5.9000	5.9000	0.000%	5	214	+554.237%
2024-07-31	6.4500	6.4500	5.9000	5.9000	+2.609%	23	212	+554.237%
2024-07-30	5.7500	5.7500	5.7500	5.7500	+9.316%	2	191	+571.304%
2024-07-25	5.3300	5.3300	5.2600	5.2600	-14.472%	3	189	+633.840%
2024-07-22	6.1000	6.1500	5.9300	6.1500	-0.485%	7	186	+527.642%
2024-07-19	6.2000	6.2000	6.1800	6.1800	-0.323%	8	183	+524.595%
2024-07-18	6.2000	6.2000	6.2000	6.2000	-14.483%	2	182	+522.581%
2024-07-16	7.2500	7.2500	7.2500	7.2500	+9.848%	1	184	+432.414%
2024-07-15	6.3500	6.6000	6.3500	6.6000	+1.538%	2	184	+484.848%
2024-07-11	6.3000	6.5000	6.3000	6.5000	+10.169%	6	183	+493.846%
2024-07-10	5.9000	5.9000	5.9000	5.9000	+9.259%	3	182	+554.237%
2024-07-08	5.5800	5.5800	5.4000	5.4000	-3.399%	64	179	+614.815%
2024-07-05	5.5900	5.5900	5.5900	5.5900	+17.191%	10	117	+590.519%
2024-06-27	4.7700	4.7700	4.7700	4.7700	+1.489%	1	112	+709.224%
2024-06-25	4.7000	4.7000	4.7000	4.7000	+4.444%	2	112	+721.277%
2024-06-17	4.4000	4.5000	4.3500	4.5000	0.000%	5	112	+757.778%
2024-06-13	4.5000	4.5000	4.5000	4.5000	-2.174%	4	116	+757.778%
2024-06-11	4.6000	4.6000	4.6000	4.6000	-8.911%	3	112	+739.130%
2024-06-04	5.0500	5.0500	5.0500	5.0500	-6.481%	1	111	+664.356%
2024-05-31	5.5000	5.5000	5.4000	5.4000	-3.052%	20	111	+614.815%
2024-05-30	5.3800	5.8400	5.3800	5.5700	+3.918%	7	113	+592.998%
2024-05-29	5.3800	5.7000	5.3600	5.3600	-9.153%	4	118	+620.149%
2024-05-28	5.9000	5.9000	5.9000	5.9000	+13.027%	1	119	+554.237%
2024-05-23	5.2700	5.2700	5.2200	5.2200	-16.212%	20	113	+639.464%
2024-05-21	6.2300	6.2300	6.2300	6.2300	-0.320%	2	113	+519.583%
2024-05-20	6.5700	6.5700	6.1800	6.2500	-3.101%	32	111	+517.600%
2024-05-17	6.2100	6.4500	6.2100	6.4500	+12.174%	4	99	+498.450%
2024-05-16	5.7500	5.7500	5.7500	5.7500	+5.893%	2	99	+571.304%
2024-05-10	5.4300	5.4300	5.4300	5.4300	+11.959%	2	97	+610.866%
2024-05-07	4.9000	4.9000	4.7500	4.8500	+1.042%	26	96	+695.876%
2024-05-06	4.8000	4.8000	4.8000	4.8000	+3.226%	4	70	+704.167%
2024-05-03	4.6500	4.6500	4.6500	4.6500	-13.889%	20	67	+730.108%
2024-04-29	5.4000	5.4000	5.4000	5.4000	+2.079%	2	67	+614.815%
2024-04-26	5.2900	5.2900	5.2900	5.2900	+4.339%	2	65	+629.679%
2024-04-10	5.0500	5.0700	5.0500	5.0700	-0.977%	2	64	+661.341%
2024-04-09	5.1200	5.1200	5.1200	5.1200	+5.567%	10	63	+653.906%
2024-04-08	5.0000	5.0000	4.8500	4.8500	-3.000%	2	59	+695.876%
2024-04-05	5.0000	5.0000	5.0000	5.0000	+9.890%	2	58	+672.000%
2024-04-04	4.5500	4.5500	4.5500	4.5500	+10.976%	5	57	+748.352%
2024-04-02	4.1000	4.1000	4.1000	4.1000	+2.500%	2	56	+841.463%
2024-04-01	4.0000	4.0000	4.0000	4.0000	+6.667%	2	54	+865.000%
2024-03-28	3.7500	3.7500	3.7500	3.7500	+5.337%	6	46	+929.333%
2024-03-27	3.5600	3.5600	3.5600	3.5600	-5.067%	5	46	+984.270%
2024-03-22	3.7500	3.7500	3.7500	3.7500	+25.000%	6	41	+929.333%
2024-03-20	3.0000	3.0000	3.0000	3.0000	+6.762%	5	38	+1,186.667%
2024-02-13	2.8100	2.8100	2.8100	2.8100	0.000%	8	33	+1,273.665%
2024-02-12	2.8100	2.8100	2.8100	2.8100	0.000%	1	25	+1,273.665%
2024-02-02	2.8100	2.8100	2.8100	2.8100	+1.444%	1	24	+1,273.665%
2024-01-19	2.7700	2.8100	2.6500	2.7700	0.000%	23	23	+1,293.502%

.dark-mode .pWgjXX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pWgjXX{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20261218C45GDX Dec 18 2026 45.00 Call (GDX261218C00045000)option OPRA

GDX20261218C45
GDX Dec 18 2026 45.00 Call (GDX261218C00045000)
option OPRA