Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

GDX20261218C50
GDX Dec 18 2026 50.00 Call (GDX261218C00050000)
option OPRA

EOD
Aug 3, 2026
25.87+7.792%(+1.87)216
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-08-03		25.750025.880025.730025.8700+7.792%2163100.000%
2026-07-29		24.000024.000024.000024.0000-4.724%1311+7.792%
2026-07-28		25.190025.190025.190025.1900-15.753%5310+2.699%
2026-07-02		29.900029.900029.900029.9000-18.970%5310-13.478%
2026-06-15		36.900036.900036.900036.9000+21.382%1310-29.892%
2026-06-12		30.400030.400030.400030.4000+14.157%1309-14.901%
2026-06-10		26.630026.630026.630026.6300-28.701%1309-2.854%
2026-05-22		37.350037.350037.350037.3500+1.165%1309-30.736%
2026-05-20		36.920036.920036.920036.9200-0.243%1309-29.930%
2026-05-19		37.010037.010037.010037.0100-22.084%1310-30.100%
2026-05-13		47.500047.500047.500047.5000+10.414%2310-45.537%
2026-03-31		43.020043.020043.020043.0200+18.154%6310-39.865%
2026-03-26		36.400036.410036.400036.4100+4.029%2313-28.948%
2026-03-24		35.000035.000035.000035.0000-6.964%1315-26.086%
2026-03-23		37.550037.620037.550037.6200+8.478%2316-31.233%
2026-03-19		34.680034.680034.680034.6800-36.250%10316-25.404%
2026-03-06		54.400054.400054.400054.4000-18.318%1306-52.445%
2026-03-02		66.600066.600066.600066.6000+18.695%1306-61.156%
2026-02-19		56.000056.110056.000056.1100+6.269%10305-53.894%
2026-02-17		52.800052.800052.800052.8000-8.126%1309-51.004%
2026-02-12		57.470057.470057.470057.4700-0.588%1308-54.985%
2026-02-11		57.650057.810057.650057.8100+23.526%2308-55.250%
2026-02-02		46.800046.800046.800046.8000-3.406%1309-44.722%
2026-01-30		51.300051.300048.450048.4500-22.530%10309-46.605%
2026-01-28		62.540062.540062.540062.5400-0.762%1311-58.634%
2026-01-26		62.700063.020062.700063.0200+15.739%2312-58.950%
2026-01-21		53.950054.450053.300054.4500-0.092%7314-52.489%
2026-01-20		53.400054.500053.100054.5000+11.224%15318-52.532%
2026-01-16		48.900049.190048.900049.0000-2.778%27341-47.204%
2026-01-13		49.500050.400049.100050.4000+3.704%23341-48.671%
2026-01-12		48.600048.600048.600048.6000+6.813%6337-46.770%
2026-01-09		44.600045.500042.500045.5000+7.692%13331-43.143%
2026-01-08		42.250042.250042.250042.2500-3.473%1329-38.769%
2026-01-06		43.770043.770043.770043.7700+3.475%1330-40.896%
2026-01-05		42.500042.500042.300042.3000-2.400%20323-38.842%
2025-12-22		43.340043.340043.340043.3400+13.933%2323-40.309%
2025-12-17		38.320038.390037.200038.0400+3.934%50323-31.993%
2025-12-16		37.840037.840036.600036.6000-2.478%20307-29.317%
2025-12-15		37.530037.530037.530037.5300+10.708%1294-31.068%
2025-12-09		33.950033.950033.900033.9000+2.417%4295-23.687%
2025-12-08		33.100033.100033.100033.1000-6.629%2294-21.843%
2025-11-28		35.050035.450035.050035.4500+16.230%6293-27.024%
2025-11-25		30.500030.500030.500030.5000+4.096%1287-15.180%
2025-11-17		29.300029.300029.300029.3000+27.391%1288-11.706%
2025-11-05		23.000023.000023.000023.0000-7.071%1288+12.478%
2025-10-27		21.000024.750021.000024.7500-9.074%7288+4.525%
2025-10-24		27.000027.220027.000027.2200-0.693%2288-4.960%
2025-10-23		28.700028.700027.410027.4100+12.567%7289-5.618%
2025-10-22		24.350024.350024.350024.3500-7.765%2287+6.242%
2025-10-21		27.220027.220026.400026.4000-20.697%86289-2.008%
2025-10-20		34.400034.400033.290033.2900+5.582%2253-22.289%
2025-10-17		31.530031.530031.530031.5300-14.321%5252-17.951%
2025-10-16		36.800036.800036.800036.8000+27.556%50252-29.701%
2025-10-09		30.230030.230027.850028.8500-7.532%57302-10.329%
2025-10-01		31.200031.200031.200031.2000+5.584%1249-17.083%
2025-09-29		29.550029.550029.550029.5500+8.680%2248-12.453%
2025-09-22		27.190027.190027.190027.1900+8.068%5248-4.855%
2025-09-19		24.750025.160024.750025.1600+11.822%2243+2.822%
2025-09-17		22.500022.500022.500022.5000-6.561%1241+14.978%
2025-09-15		24.250024.250023.740024.0800+3.883%9241+7.434%
2025-09-11		22.780023.180022.780023.1800+4.414%2240+11.605%
2025-09-10		22.200022.200022.200022.2000+5.513%4239+16.532%
2025-09-09		21.040021.040021.040021.0400-1.452%1239+22.956%
2025-09-08		21.080021.350021.080021.3500+4.914%6239+21.171%
2025-09-05		20.100021.090020.100020.3500+7.843%20238+27.125%
2025-09-04		18.870018.870018.870018.8700-4.213%1231+37.096%
2025-09-03		19.750020.000019.700019.7000+19.976%19230+31.320%
2025-08-28		16.370016.420015.960016.4200+0.613%4231+57.552%
2025-08-27		16.070016.320016.070016.3200-1.687%9229+58.517%
2025-08-26		16.600016.600016.600016.6000+6.890%3220+55.843%
2025-08-25		15.530015.530015.530015.5300+7.474%1220+66.581%
2025-08-22		14.450014.450014.450014.4500-2.759%1219+79.031%
2025-08-21		14.750014.870014.750014.8600+15.105%5219+74.092%
2025-08-19		13.150013.150012.910012.9100-9.085%7224+100.387%
2025-08-15		14.200014.200014.200014.2000+2.011%1223+82.183%
2025-08-13		14.150014.150013.920013.9200+1.236%6222+85.848%
2025-08-11		13.750013.750013.750013.7500+9.300%1220+88.145%
2025-08-05		11.710013.080011.710012.5800+8.262%31219+105.644%
2025-08-04		11.320011.620011.320011.6200+10.667%7238+122.633%
2025-07-30		10.610010.620010.500010.50000.000%5238+146.381%
2025-07-29		10.500010.500010.500010.5000+2.240%7236+146.381%
2025-07-28		10.270010.270010.270010.2700-6.038%4242+151.899%
2025-07-25		10.930010.930010.930010.9300-9.295%3246+136.688%
2025-07-22		12.050012.050012.050012.0500+9.545%1249+114.689%
2025-07-21		10.400011.000010.400011.0000+12.705%8249+135.182%
2025-07-18		9.76009.76009.76009.7600+4.721%1243+165.061%
2025-07-17		9.32009.32009.32009.3200-13.302%1244+177.575%
2025-07-14		11.130011.130010.750010.7500-0.463%11243+140.651%
2025-07-11		10.770010.800010.770010.8000+13.924%30239+139.537%
2025-07-08		9.48009.48009.48009.4800-11.402%1235+172.890%
2025-07-07		10.610010.700010.610010.7000+0.943%2235+141.776%
2025-07-02		10.600010.600010.600010.6000+0.379%1235+144.057%
2025-07-01		10.400010.560010.400010.5600+8.308%3235+144.981%
2025-06-30		9.75009.75009.75009.7500+3.723%1238+165.333%
2025-06-27		9.40009.40009.40009.4000-10.305%1237+175.213%
2025-06-24		10.480010.480010.480010.4800-5.586%10237+146.851%
2025-06-20		11.500011.500011.100011.1000-3.896%10237+133.063%
2025-06-18		11.680011.680011.550011.5500-2.119%12244+123.983%
2025-06-17		11.800011.800011.800011.8000-1.503%1244+119.237%
2025-06-16		12.180012.200011.980011.9800-10.262%7245+115.943%
2025-06-13		12.850013.350012.750013.3500+10.331%8243+93.783%
2025-06-12		12.100012.100012.100012.1000+14.259%1244+113.802%
2025-06-11		10.800010.800010.590010.5900-3.727%10245+144.287%
2025-06-09		11.000011.000011.000011.0000-4.348%1245+135.182%
2025-06-06		11.700011.700011.500011.5000-2.542%10245+124.957%
2025-06-05		11.650011.800011.650011.8000-0.840%55243+119.237%
2025-06-04		11.980011.980011.770011.9000+3.930%3252+117.395%
2025-06-03		11.450011.450011.450011.4500-6.986%1252+125.939%
2025-06-02		12.150012.310012.150012.3100+21.640%11252+110.154%
2025-05-29		9.920010.12009.920010.1200+2.637%2258+155.632%
2025-05-28		9.75009.86009.75009.8600+1.649%50258+162.373%
2025-05-27		9.70009.70009.70009.7000+12.660%1236+166.701%
2025-05-20		8.61008.61008.61008.6100+11.964%3236+200.465%
2025-05-15		7.69007.69007.69007.6900-2.658%1235+236.411%
2025-05-13		7.65007.90007.60007.9000-1.985%19243+227.468%
2025-05-12		8.50008.50007.80008.0600-18.750%5237+220.968%
2025-05-09		9.92009.92009.92009.9200+4.421%2238+160.786%
2025-05-08		9.45009.50009.45009.5000-4.040%2238+172.316%
2025-05-07		9.890010.00009.89009.9000-4.348%3237+161.313%
2025-05-06		9.930010.35009.900010.3500+10.695%31237+149.952%
2025-05-05		9.20009.35009.20009.3500+12.651%16224+176.684%
2025-05-01		8.30008.30008.30008.3000-12.632%1225+211.687%
2025-04-30		9.50009.50009.50009.5000+5.322%1224+172.316%
2025-04-29		9.02009.02009.02009.0200-9.800%1224+186.807%
2025-04-24		10.000010.000010.000010.0000+11.359%1227+158.700%
2025-04-23		8.98008.98008.98008.9800-27.287%1227+188.085%
2025-04-22		12.350012.350012.350012.3500+5.106%1226+109.474%
2025-04-21		11.950012.220011.750011.7500+11.374%5227+120.170%
2025-04-17		10.550010.550010.550010.5500-15.125%1227+145.213%
2025-04-16		11.300012.430010.830012.4300+18.947%9227+108.126%
2025-04-15		10.100010.450010.100010.4500+13.711%16219+147.560%
2025-04-14		7.65009.19007.65009.1900-13.302%5205+181.502%
2025-04-11		9.750010.78009.750010.6000+29.584%32205+144.057%
2025-04-10		8.71008.71008.18008.1800+25.846%3197+216.259%
2025-04-09		6.50006.50006.50006.5000+27.451%62197+298.000%
2025-04-07		5.10005.10005.10005.1000-1.734%1195+407.255%
2025-04-04		5.24005.24005.19005.1900-24.234%4195+398.459%
2025-03-27		6.85006.85006.85006.8500+8.215%3195+277.664%
2025-03-26		6.33006.33006.33006.3300-4.525%25192+308.689%
2025-03-25		6.63006.63006.63006.6300-1.778%20192+290.196%
2025-03-19		7.08007.08006.75006.7500+1.048%2212+283.259%
2025-03-17		6.68006.68006.68006.6800+37.732%1212+287.275%
2025-03-10		4.73004.85004.73004.8500+12.791%4212+433.402%
2025-03-03		4.30004.30004.30004.3000-8.898%1216+501.628%
2025-02-24		4.72004.72004.72004.7200-0.422%5215+448.093%
2025-02-21		4.74004.74004.74004.7400-7.059%10215+445.781%
2025-02-19		5.10005.10005.10005.1000-2.299%5210+407.255%
2025-02-18		5.15005.22005.15005.2200+5.455%15205+395.594%
2025-02-14		5.02005.02004.80004.9500-9.174%10188+422.626%
2025-02-11		5.45005.45005.45005.4500+7.495%1188+374.679%
2025-02-05		5.00005.07004.95005.0700+10.217%11187+410.256%
2025-02-04		4.49004.60004.49004.6000+6.977%17193+462.391%
2025-01-31		4.30004.30004.30004.3000+13.158%20199+501.628%
2025-01-21		3.69003.80003.69003.8000+14.458%30208+580.789%
2024-12-16		3.32003.32003.32003.3200-18.428%1178+679.217%
2024-11-27		5.00005.00004.07004.0700-0.732%16178+535.627%
2024-11-22		4.10004.10004.10004.1000-8.889%8178+530.976%
2024-11-06		4.50004.50004.50004.5000-21.739%2174+474.889%
2024-10-28		5.75005.75005.75005.7500+7.678%1176+349.913%
2024-10-11		5.34005.34005.34005.3400+3.089%2175+384.457%
2024-10-10		5.18005.18005.18005.1800-6.667%1175+399.421%
2024-10-02		5.55005.55005.55005.5500+8.824%200175+366.126%
2024-09-30		5.10005.10005.10005.1000-12.069%10281+407.255%
2024-09-27		5.80005.80005.80005.8000-1.695%12271+346.034%
2024-09-24		5.70005.90005.70005.9000+20.408%4277+338.475%
2024-09-18		4.90004.90004.90004.9000-9.259%10281+427.959%
2024-09-16		5.40005.40005.40005.40000.000%5290+379.074%
2024-09-13		5.30005.40005.30005.4000+44.000%4285+379.074%
2024-09-09		3.75003.75003.75003.7500-6.250%1286+589.867%
2024-09-06		4.00004.00004.00004.0000-20.000%2286+546.750%
2024-08-29		5.00005.00005.00005.0000-1.961%1286+417.400%
2024-08-27		5.00005.10005.00005.1000-3.774%6285+407.255%
2024-08-26		5.30005.30005.30005.3000+3.314%1279+388.113%
2024-08-23		5.13005.13005.13005.1300+2.600%14278+404.288%
2024-08-22		5.00005.00005.00005.0000-6.015%2279+417.400%
2024-08-21		5.32005.33005.32005.3200+0.377%12277+386.278%
2024-08-20		5.30005.30005.30005.3000+6.000%1277+388.113%
2024-08-19		4.75005.00004.75005.0000+4.603%3277+417.400%
2024-08-16		4.78004.78004.78004.7800+13.002%2275+441.213%
2024-08-15		4.23004.23004.23004.2300+3.171%2276+511.584%
2024-08-13		4.10004.10004.10004.1000+1.235%2276+530.976%
2024-08-08		3.70004.05003.70004.0500+8.000%3276+538.765%
2024-08-07		3.75003.75003.75003.7500-12.791%5274+589.867%
2024-08-05		3.50004.30003.50004.3000-14.000%3269+501.628%
2024-08-01		5.00005.00005.00005.0000-20.635%1269+417.400%
2024-07-29		6.30006.30006.30006.3000+36.957%1269+310.635%
2024-07-25		4.85004.85004.55004.6000-1.075%200268+462.391%
2024-07-24		5.00005.00004.65004.6500-5.102%368+456.344%
2024-07-23		4.70004.90004.70004.9000+4.701%769+427.959%
2024-07-19		4.68004.68004.68004.6800-9.126%664+452.778%
2024-07-11		5.00005.15005.00005.1500+8.421%1164+402.330%
2024-07-10		4.80004.80004.75004.7500+6.742%573+444.632%
2024-07-09		4.45004.45004.45004.4500-5.319%471+481.348%
2024-07-05		4.20004.70004.20004.7000+28.767%1267+450.426%
2024-06-18		3.65003.65003.65003.6500-8.060%168+608.767%
2024-06-11		3.97003.97003.97003.9700-4.337%168+551.637%
2024-06-06		4.15004.15004.15004.1500+1.220%567+523.373%
2024-06-05		4.10004.10004.10004.1000+4.859%567+530.976%
2024-06-04		3.91003.91003.91003.9100-7.346%567+561.637%
2024-06-03		4.45004.50004.20004.2200+2.427%2366+513.033%
2024-05-31		4.12004.12004.12004.1200+0.488%2063+527.913%
2024-05-16		4.10004.10004.10004.1000-6.818%268+530.976%
2024-05-15		4.45004.50004.40004.4000+7.317%468+487.955%
2024-05-13		4.00004.10004.00004.1000-2.844%2266+530.976%
2024-05-10		4.22004.22004.22004.2200+12.834%246+513.033%
2024-05-07		3.77003.77003.73003.7400+10.000%747+591.711%
2024-05-03		3.40003.40003.40003.4000-12.145%854+660.882%
2024-05-02		3.87003.87003.87003.8700-10.000%150+568.475%
2024-04-29		4.30004.30004.30004.30000.000%251+501.628%
2024-04-26		4.24004.30004.24004.3000+16.216%649+501.628%
2024-04-24		3.55003.70003.55003.7000+4.225%1148+599.189%
2024-04-23		3.60003.60003.55003.5500+1.429%337+628.732%
2024-04-22		3.50003.50003.50003.5000-6.667%134+639.143%
2024-04-16		3.75003.75003.75003.7500-17.582%134+589.867%
2024-04-12		4.55004.55004.55004.5500+13.750%234+468.571%
2024-04-08		4.00004.00004.00004.0000+14.613%133+546.750%
2024-04-05		3.49003.49003.49003.4900+39.600%233+641.261%
2024-03-19		2.50002.50002.50002.5000-46.237%132+934.800%
2024-03-13		3.65004.65003.65004.6500+100.431%3032+456.344%
2024-03-07		2.32002.32002.32002.3200+110.909%23+1,015.086%
2024-03-05		1.10001.10001.10001.1000-56.000%12+2,251.818%
2024-01-12		2.50002.50002.50002.50000.000%10+934.800%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC