Dark

GDX20261218C75
GDX Dec 18 2026 75.00 Call (GDX261218C00075000)
option OPRA

EOD

Aug 5, 2026

14.00+39.860%(+3.99)498

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	13.4000	14.5500	12.6900	14.0000	+39.860%	498	2,964	0.000%
2026-08-04	9.4000	10.4000	9.4000	10.0100	+14.009%	663	3,217	+39.860%
2026-08-03	8.0000	8.7800	7.9200	8.7800	+8.798%	35	3,110	+59.453%
2026-07-31	8.0000	8.1800	7.4800	8.0700	-8.814%	138	3,120	+73.482%
2026-07-30	8.6000	8.9600	8.5500	8.8500	+22.917%	87	2,999	+58.192%
2026-07-29	7.3500	7.3500	7.2000	7.2000	-11.221%	7	2,974	+94.444%
2026-07-28	8.1100	8.1100	8.1100	8.1100	-8.362%	1	2,974	+72.626%
2026-07-27	9.6400	9.6400	8.5000	8.8500	+1.143%	8	2,974	+58.192%
2026-07-24	9.0000	9.5000	8.7500	8.7500	-2.235%	6	2,981	+60.000%
2026-07-23	8.7400	8.9500	8.7400	8.9500	-9.137%	101	2,978	+56.425%
2026-07-22	10.3000	10.4000	9.7700	9.8500	+16.568%	48	2,886	+42.132%
2026-07-21	7.6000	8.4500	7.6000	8.4500	+22.287%	18	2,901	+65.680%
2026-07-20	7.0000	7.0000	6.8000	6.9100	-6.622%	18	2,902	+102.605%
2026-07-17	6.4600	7.5000	6.4000	7.4000	+4.225%	84	2,891	+89.189%
2026-07-16	7.2200	7.5000	7.0500	7.1000	-21.111%	32	2,902	+97.183%
2026-07-15	9.0000	9.0000	9.0000	9.0000	-1.854%	1	2,880	+55.556%
2026-07-14	9.9100	9.9100	9.0900	9.1700	+14.339%	45	2,881	+52.672%
2026-07-13	8.3000	8.5500	8.0200	8.0200	-16.891%	14	2,869	+74.564%
2026-07-10	9.7500	9.7500	9.6000	9.6500	-1.430%	15	2,868	+45.078%
2026-07-09	9.6500	9.7900	9.6500	9.7900	+13.441%	4	2,859	+43.003%
2026-07-08	8.9000	9.1500	7.8000	8.6300	-16.538%	11	2,859	+62.225%
2026-07-07	10.3400	10.3400	10.3400	10.3400	-10.862%	6	2,858	+35.397%
2026-07-02	11.0000	11.7000	11.0000	11.6000	+13.725%	49	2,835	+20.690%
2026-07-01	10.7600	10.7600	10.2000	10.2000	+7.368%	11	2,835	+37.255%
2026-06-30	9.5000	9.5000	9.5000	9.5000	-6.404%	285	3,007	+47.368%
2026-06-29	10.3200	10.3200	10.1300	10.1500	-14.849%	9	2,835	+37.931%
2026-06-26	11.6700	11.9200	11.6700	11.9200	+8.265%	101	2,831	+17.450%
2026-06-25	10.4300	11.0100	10.4000	11.0100	+14.688%	38	2,732	+27.157%
2026-06-24	10.4500	10.4600	9.6000	9.6000	-16.522%	30	2,728	+45.833%
2026-06-23	12.2700	12.5000	11.5000	11.5000	-16.667%	7	2,737	+21.739%
2026-06-22	14.0000	14.0100	13.6800	13.8000	-25.203%	32	2,736	+1.449%
2026-06-17	18.4500	18.4500	18.4500	18.4500	+10.018%	3	2,769	-24.119%
2026-06-15	17.7200	17.7200	16.7700	16.7700	+19.786%	15	2,769	-16.518%
2026-06-12	12.7200	14.0000	12.6600	14.0000	+16.667%	35	2,765	0.000%
2026-06-11	10.5000	12.0000	10.4000	12.0000	+17.647%	57	2,777	+16.667%
2026-06-10	10.7000	11.5000	10.0000	10.2000	-17.208%	284	2,747	+37.255%
2026-06-09	11.0000	12.3200	10.9500	12.3200	-36.331%	126	2,569	+13.636%
2026-05-29	19.3500	19.3500	19.3500	19.3500	+1.842%	1	2,553	-27.649%
2026-05-20	18.0500	19.0000	18.0500	19.0000	+8.262%	2	2,553	-26.316%
2026-05-19	17.5500	17.5500	17.5500	17.5500	-15.422%	1	2,552	-20.228%
2026-05-15	20.7300	20.7500	19.7400	20.7500	-15.168%	5	2,552	-32.530%
2026-05-12	24.4600	24.4600	24.4600	24.4600	-9.407%	1	2,551	-42.764%
2026-05-11	27.0000	27.0000	27.0000	27.0000	+3.093%	15	2,551	-48.148%
2026-05-07	26.1900	26.1900	26.1900	26.1900	+30.623%	1	2,551	-46.544%
2026-05-01	20.0500	20.0500	20.0500	20.0500	-14.499%	1	2,551	-30.175%
2026-03-31	23.4500	23.4500	23.4500	23.4500	+34.077%	6	2,551	-40.299%
2026-03-20	17.4900	17.4900	17.4900	17.4900	+0.287%	1	2,557	-19.954%
2026-03-19	17.4400	17.4400	17.4400	17.4400	-21.899%	2	2,557	-19.725%
2026-03-18	22.3300	22.3300	22.3300	22.3300	-21.649%	5	2,557	-37.304%
2026-03-13	28.5000	28.5000	28.5000	28.5000	-0.105%	1	2,562	-50.877%
2026-03-09	28.5300	28.5300	28.5300	28.5300	-20.307%	1	2,562	-50.929%
2026-03-03	35.8000	35.8000	35.8000	35.8000	-20.444%	2	2,563	-60.894%
2026-02-27	45.0000	45.0000	45.0000	45.0000	+4.651%	10	2,563	-68.889%
2026-02-25	43.0000	43.1000	42.8000	43.0000	+8.888%	249	2,531	-67.442%
2026-02-23	39.5600	39.5600	39.4900	39.4900	+23.522%	20	2,531	-64.548%
2026-02-12	35.4900	35.4900	31.9700	31.9700	-4.482%	4	2,516	-56.209%
2026-02-09	31.8000	33.4700	31.8000	33.4700	+14.623%	2	2,518	-58.171%
2026-02-03	30.3800	30.3800	29.2000	29.2000	+9.940%	3	2,518	-52.055%
2026-02-02	26.1400	26.5600	26.1400	26.5600	-5.075%	4	2,518	-47.289%
2026-01-30	34.0000	34.0000	26.8600	27.9800	-26.368%	17	2,515	-49.964%
2026-01-29	39.5500	39.5500	38.0000	38.0000	-7.090%	4	2,511	-63.158%
2026-01-26	40.9000	40.9000	40.9000	40.9000	+7.632%	4	2,514	-65.770%
2026-01-23	37.4000	38.0000	37.0000	38.0000	+7.345%	8	2,515	-63.158%
2026-01-22	35.4100	35.4100	35.4000	35.4000	+2.609%	3	2,518	-60.452%
2026-01-21	34.5000	34.5000	34.5000	34.5000	+1.471%	2	2,519	-59.420%
2026-01-20	33.5200	34.0000	33.5200	34.0000	+18.757%	2	2,521	-58.824%
2026-01-16	28.2500	28.6300	28.2500	28.6300	-0.763%	2	2,525	-51.100%
2026-01-15	28.8500	28.8500	28.8500	28.8500	-0.517%	3	2,525	-51.473%
2026-01-14	29.0000	29.0000	29.0000	29.0000	-0.685%	1	2,528	-51.724%
2026-01-13	29.8000	29.8000	29.1300	29.2000	+1.671%	10	2,529	-52.055%
2026-01-12	29.0000	29.0000	28.7200	28.7200	+10.888%	2	2,529	-51.253%
2026-01-09	25.8500	25.9000	25.8500	25.9000	+10.684%	2	2,528	-45.946%
2026-01-08	23.4000	23.4000	23.4000	23.4000	+3.540%	10	2,526	-40.171%
2026-01-06	24.5000	24.5000	22.6000	22.6000	+0.713%	16	2,532	-38.053%
2026-01-05	22.4400	22.4400	22.4400	22.4400	+10.000%	2	2,543	-37.611%
2026-01-02	18.6700	20.4000	18.6700	20.4000	-2.857%	8	2,543	-31.373%
2025-12-31	21.0000	21.0000	21.0000	21.0000	-5.618%	1	2,548	-33.333%
2025-12-30	21.8600	22.2500	21.8600	22.2500	+8.010%	7	2,548	-37.079%
2025-12-29	20.6000	20.6000	20.6000	20.6000	-12.675%	4	2,543	-32.039%
2025-12-26	23.5900	23.5900	23.5900	23.5900	-0.254%	2	2,539	-40.653%
2025-12-22	23.5100	23.6500	23.5100	23.6500	+17.662%	3	2,541	-40.803%
2025-12-18	20.1000	20.1000	20.1000	20.1000	-4.286%	2	2,541	-30.348%
2025-12-17	19.8400	21.0000	19.8400	21.0000	+9.091%	20	2,543	-33.333%
2025-12-15	18.9000	19.5000	18.9000	19.2500	-2.036%	4	2,543	-27.273%
2025-12-12	21.2700	21.8000	19.6500	19.6500	+2.880%	5	2,543	-28.753%
2025-12-10	19.1000	19.1000	19.1000	19.1000	+14.098%	1	2,539	-26.702%
2025-12-08	16.7400	16.7400	16.7400	16.7400	-3.125%	1	2,538	-16.368%
2025-12-05	17.5100	17.5100	17.2800	17.2800	+2.796%	11	2,539	-18.981%
2025-12-04	16.0500	16.8100	16.0500	16.8100	+4.022%	2	2,539	-16.716%
2025-12-02	16.2000	16.2000	16.1600	16.1600	-10.122%	5	2,541	-13.366%
2025-12-01	18.9600	18.9600	17.4500	17.9800	+1.182%	30	2,536	-22.136%
2025-11-28	17.7700	18.1000	17.7500	17.7700	+4.529%	4	2,557	-21.216%
2025-11-26	15.9000	17.0000	15.9000	17.0000	+10.390%	7	2,561	-17.647%
2025-11-25	14.5000	15.4000	14.2500	15.4000	+14.925%	10	2,561	-9.091%
2025-11-24	14.2000	14.2000	13.4000	13.4000	+10.107%	4	2,555	+4.478%
2025-11-21	12.4000	12.4000	11.9400	12.1700	-1.457%	27	2,553	+15.037%
2025-11-20	13.0500	13.0500	12.3500	12.3500	-14.533%	3	2,527	+13.360%
2025-11-19	14.9300	14.9300	14.4500	14.4500	+9.886%	3	2,528	-3.114%
2025-11-17	13.5500	14.0000	13.1500	13.1500	-8.234%	8	2,525	+6.464%
2025-11-14	13.5500	14.8500	13.5500	14.3300	-3.826%	9	2,522	-2.303%
2025-11-13	15.4000	15.4000	14.9000	14.9000	-5.035%	2	2,518	-6.040%
2025-11-12	13.7500	15.6900	13.4500	15.6900	+16.222%	6	2,517	-10.771%
2025-11-11	13.0000	13.5000	13.0000	13.5000	-1.099%	20	2,518	+3.704%
2025-11-10	12.3200	13.6500	12.3200	13.6500	+24.658%	4	2,508	+2.564%
2025-11-07	10.4600	10.9500	10.4600	10.9500	+2.050%	2	2,509	+27.854%
2025-11-06	10.7300	10.7300	10.7300	10.7300	+7.407%	1	2,510	+30.475%
2025-11-05	10.1300	10.1300	9.9900	9.9900	-11.200%	6	2,509	+40.140%
2025-11-03	11.2500	11.2500	11.2500	11.2500	-2.174%	1	2,504	+24.444%
2025-10-31	11.6400	11.6400	11.5000	11.5000	+0.966%	4	2,504	+21.739%
2025-10-30	11.3900	11.3900	11.3900	11.3900	+3.545%	5	2,500	+22.915%
2025-10-29	11.8000	11.8000	11.0000	11.0000	+0.457%	5	2,500	+27.273%
2025-10-28	10.1500	10.9500	9.4700	10.9500	+10.383%	18	2,497	+27.854%
2025-10-27	11.0000	11.0000	9.5000	9.9200	-14.850%	4	2,495	+41.129%
2025-10-22	11.7700	11.8500	11.6500	11.6500	-2.101%	41	2,495	+20.172%
2025-10-21	13.0000	13.5500	11.9000	11.9000	-25.063%	16	2,455	+17.647%
2025-10-17	18.3000	18.3000	15.6500	15.8800	-24.381%	8	2,449	-11.839%
2025-10-16	18.2200	21.0000	18.2200	21.0000	+30.435%	11	2,452	-33.333%
2025-10-15	16.1000	16.1000	16.1000	16.1000	+0.625%	3	2,449	-13.043%
2025-10-14	15.3000	16.0000	15.2000	16.0000	+1.716%	4	2,452	-12.500%
2025-10-13	16.0000	16.0000	15.7300	15.7300	+14.400%	3	2,450	-10.998%
2025-10-09	14.5500	14.5500	13.7500	13.7500	+10.000%	4	2,449	+1.818%
2025-10-08	12.5000	12.5000	12.5000	12.5000	-11.972%	25	2,451	+12.000%
2025-10-07	15.0600	15.0600	14.2000	14.2000	-7.190%	2	2,474	-1.408%
2025-10-06	15.9000	15.9000	15.3000	15.3000	+6.250%	2	2,474	-8.497%
2025-10-03	14.4500	14.5500	14.4000	14.4000	+0.348%	13	2,473	-2.778%
2025-10-02	13.9400	14.3500	12.5000	14.3500	-2.381%	20	2,477	-2.439%
2025-10-01	15.0900	16.0000	14.4000	14.7000	+6.137%	192	2,480	-4.762%
2025-09-29	14.1600	14.1600	13.8500	13.8500	+7.531%	2	2,490	+1.083%
2025-09-26	12.6400	13.1500	12.6400	12.8800	+11.903%	10	2,489	+8.696%
2025-09-24	12.9200	13.0800	11.5100	11.5100	-10.844%	33	2,485	+21.633%
2025-09-23	13.0300	13.4800	12.8000	12.9100	+5.820%	334	2,452	+8.443%
2025-09-22	11.9300	12.6500	11.8700	12.2000	+8.444%	4,093	2,452	+14.754%
2025-09-19	9.4000	11.6500	9.4000	11.2500	+29.310%	39	4,724	+24.444%
2025-09-18	8.7000	8.7000	8.7000	8.7000	-3.226%	5	4,709	+60.920%
2025-09-17	9.0800	9.0800	8.9900	8.9900	-10.190%	2	4,704	+55.729%
2025-09-16	10.0100	10.0100	10.0100	10.0100	0.000%	5	4,703	+39.860%
2025-09-15	10.0000	10.0100	10.0000	10.0100	+1.111%	4	4,703	+39.860%
2025-09-11	9.1000	9.9000	8.8500	9.9000	+10.122%	4,092	4,703	+41.414%
2025-09-10	8.9900	8.9900	8.9900	8.9900	+8.575%	1	614	+55.729%
2025-09-09	8.8300	8.9000	8.2800	8.2800	-2.588%	163	613	+69.082%
2025-09-08	8.4700	8.6100	8.4700	8.5000	+16.438%	6	452	+64.706%
2025-09-02	7.1000	7.3100	7.0400	7.3000	+15.873%	19	454	+91.781%
2025-08-29	6.2000	6.3000	6.2000	6.3000	+12.500%	7	440	+122.222%
2025-08-27	5.5500	5.6500	5.5500	5.6000	+2.752%	35	440	+150.000%
2025-08-26	5.4500	5.4500	5.4500	5.4500	+3.810%	1	414	+156.881%
2025-08-25	5.2500	5.2500	5.2500	5.2500	-0.943%	2	414	+166.667%
2025-08-22	5.3000	5.3000	5.3000	5.3000	+19.101%	1	414	+164.151%
2025-08-20	4.4000	4.4500	4.4000	4.4500	-1.111%	14	413	+214.607%
2025-08-06	4.5800	4.5800	4.5000	4.5000	+28.571%	9	415	+211.111%
2025-08-04	3.5000	3.5000	3.5000	3.5000	+16.667%	5	424	+300.000%
2025-08-01	3.0000	3.0000	3.0000	3.0000	+4.530%	1	419	+366.667%
2025-07-17	2.8700	2.8700	2.8700	2.8700	-1.034%	1	418	+387.805%
2025-07-16	2.9000	2.9000	2.9000	2.9000	-8.805%	1	418	+382.759%
2025-07-10	3.1800	3.1800	3.1800	3.1800	+7.797%	1	417	+340.252%
2025-07-08	2.9500	2.9500	2.9500	2.9500	-3.909%	1	417	+374.576%
2025-06-30	2.7000	3.0700	2.7000	3.0700	+41.475%	2	417	+356.026%
2025-06-27	2.3600	2.8400	2.1700	2.1700	-21.091%	10	416	+545.161%
2025-06-26	2.7500	2.7500	2.7500	2.7500	-16.159%	1	407	+409.091%
2025-06-25	3.2800	3.2800	3.2800	3.2800	-2.090%	3	406	+326.829%
2025-06-24	3.3500	3.3500	3.3500	3.3500	-17.079%	5	403	+317.910%
2025-06-16	4.0400	4.0400	4.0400	4.0400	-0.980%	1	398	+246.535%
2025-06-04	2.7600	4.0800	2.7600	4.0800	+23.263%	7	406	+243.137%
2025-05-23	3.3100	3.3100	3.3100	3.3100	-1.194%	6	406	+322.961%
2025-05-22	3.3500	3.3500	3.3500	3.3500	+25.468%	7	406	+317.910%
2025-05-19	2.6700	2.6700	2.6700	2.6700	+11.250%	4	399	+424.345%
2025-05-15	2.4000	2.4000	2.4000	2.4000	+3.448%	345	399	+483.333%
2025-05-14	2.3200	2.3200	2.3200	2.3200	-31.765%	2	93	+503.448%
2025-05-09	3.4000	3.4000	3.4000	3.4000	+25.461%	2	93	+311.765%
2025-05-08	2.7100	2.7100	2.7100	2.7100	-25.753%	1	93	+416.605%
2025-05-07	3.6500	3.6500	3.6500	3.6500	+21.667%	90	92	+283.562%
2025-04-30	3.0000	3.0000	3.0000	3.0000	-4.459%	1	5	+366.667%
2025-04-28	3.1400	3.1400	3.1400	3.1400	+2.951%	1	4	+345.860%
2025-04-25	3.0500	3.0500	3.0500	3.0500	-9.763%	2	3	+359.016%
2025-04-24	2.7300	3.3800	2.7300	3.3800	+4.000%	3	3	+314.201%
2025-04-23	3.2500	3.2500	3.2500	3.2500	0.000%	1	1	+330.769%

.dark-mode .KXDbrH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KXDbrH{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20261218C75GDX Dec 18 2026 75.00 Call (GDX261218C00075000)option OPRA

GDX20261218C75
GDX Dec 18 2026 75.00 Call (GDX261218C00075000)
option OPRA