Dark

GDX20261218C80
GDX Dec 18 2026 80.00 Call (GDX261218C00080000)
option OPRA

EOD

Aug 5, 2026

11.35+53.586%(+3.96)168

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	9.0000	11.7000	9.0000	11.3500	+53.586%	168	6,381	0.000%
2026-08-04	7.8000	8.0500	7.3900	7.3900	+16.378%	81	6,360	+53.586%
2026-08-03	6.1900	6.3500	6.1600	6.3500	+5.833%	41	6,319	+78.740%
2026-07-31	5.9000	6.2000	5.5300	6.0000	-15.493%	66	6,340	+89.167%
2026-07-30	6.1500	7.1000	6.1500	7.1000	+18.333%	510	6,334	+59.859%
2026-07-29	5.4500	7.0000	5.3900	6.0000	-2.439%	30	6,057	+89.167%
2026-07-28	6.3000	6.3000	6.0000	6.1500	-10.219%	36	6,435	+84.553%
2026-07-27	6.9500	7.1700	6.3700	6.8500	-6.421%	5,105	6,436	+65.693%
2026-07-24	7.1000	7.3200	6.8000	7.3200	+8.444%	16	1,543	+55.055%
2026-07-23	6.6500	6.9700	6.6000	6.7500	-11.533%	42	1,531	+68.148%
2026-07-22	8.1000	8.1600	7.6300	7.6300	+19.592%	28	1,507	+48.755%
2026-07-21	5.9000	6.5000	5.9000	6.3800	+20.377%	17	1,496	+77.900%
2026-07-20	5.1000	5.3000	5.1000	5.3000	+0.760%	3	1,492	+114.151%
2026-07-17	4.9500	5.5000	4.9500	5.2600	-2.593%	150	1,489	+115.779%
2026-07-16	5.4500	5.7000	5.2000	5.4000	-15.888%	217	1,365	+110.185%
2026-07-15	6.2000	6.4200	6.2000	6.4200	-4.889%	5	1,174	+76.791%
2026-07-14	7.6700	7.7500	6.7500	6.7500	+8.871%	106	1,172	+68.148%
2026-07-13	6.5000	6.5500	6.1000	6.2000	-17.881%	43	1,100	+83.065%
2026-07-10	7.4700	7.5500	7.4700	7.5500	-1.178%	2	1,096	+50.331%
2026-07-09	7.5000	7.6400	7.5000	7.6400	+13.185%	27	1,095	+48.560%
2026-07-08	7.1500	7.1500	6.0000	6.7500	-8.784%	35	1,096	+68.148%
2026-07-07	9.3100	9.3100	7.4000	7.4000	-20.259%	114	1,073	+53.378%
2026-07-06	9.2800	9.2800	9.2800	9.2800	+0.216%	2	1,000	+22.306%
2026-07-02	9.2000	9.4000	9.0800	9.2600	+15.605%	5	1,000	+22.570%
2026-07-01	8.0000	9.0000	8.0000	8.0100	+7.661%	40	1,000	+41.698%
2026-06-30	7.7600	7.7600	7.4000	7.4400	-7.000%	25	983	+52.554%
2026-06-29	7.9800	8.1900	7.8900	8.0000	-16.055%	28	983	+41.875%
2026-06-26	9.5000	9.6000	9.5000	9.5300	+12.781%	22	977	+19.098%
2026-06-25	8.5500	8.5500	8.4500	8.4500	+10.169%	11	967	+34.320%
2026-06-24	8.1100	8.6000	7.6700	7.6700	-18.404%	27	967	+47.979%
2026-06-23	9.4000	9.5000	9.4000	9.4000	-16.071%	9	950	+20.745%
2026-06-22	11.2500	11.4600	11.0000	11.2000	-26.170%	7	944	+1.339%
2026-06-17	15.1700	15.1700	15.1700	15.1700	+6.084%	10	951	-25.181%
2026-06-15	14.6000	15.1500	14.3000	14.3000	+25.439%	40	951	-20.629%
2026-06-12	10.4200	11.7000	10.3000	11.4000	+30.286%	66	957	-0.439%
2026-06-11	8.4300	8.7500	8.4300	8.7500	+4.167%	3	931	+29.714%
2026-06-10	8.8100	9.3000	8.2000	8.4000	-5.405%	35	928	+35.119%
2026-06-09	11.9500	11.9500	8.8800	8.8800	-20.144%	43	938	+27.815%
2026-06-08	11.3500	11.3500	11.0000	11.1200	-3.388%	39	939	+2.068%
2026-06-05	11.5100	11.5100	11.5100	11.5100	-28.063%	3	935	-1.390%
2026-05-29	16.0000	16.0000	16.0000	16.0000	-2.439%	3	935	-29.063%
2026-05-28	16.4000	16.4000	16.4000	16.4000	+3.863%	1	935	-30.793%
2026-05-27	15.7000	15.9500	15.7000	15.7900	-6.012%	3	935	-28.119%
2026-05-21	16.8000	16.8000	16.8000	16.8000	+9.589%	1	935	-32.440%
2026-05-19	15.3300	15.3300	15.3300	15.3300	-7.483%	1	936	-25.962%
2026-05-18	16.5700	16.5700	16.5700	16.5700	-16.186%	1	937	-31.503%
2026-05-06	19.7700	19.7700	19.7700	19.7700	+28.127%	1	937	-42.590%
2026-05-04	15.4300	15.4300	15.4300	15.4300	-24.621%	2	937	-26.442%
2026-04-27	20.4700	20.4700	20.4700	20.4700	-6.955%	5	939	-44.553%
2026-04-22	22.0000	22.0000	22.0000	22.0000	-0.407%	1	944	-48.409%
2026-04-21	21.8000	22.0900	21.8000	22.0900	-19.084%	8	946	-48.619%
2026-04-17	27.3000	27.3000	27.3000	27.3000	+4.119%	5	946	-58.425%
2026-04-08	26.2200	26.2200	26.2200	26.2200	+14.398%	1	951	-56.712%
2026-04-07	22.9200	22.9200	22.9200	22.9200	-7.394%	1	952	-50.480%
2026-04-01	25.6900	25.9400	24.7500	24.7500	+20.146%	3	952	-54.141%
2026-03-31	20.6000	20.6000	20.6000	20.6000	+15.406%	10	952	-44.903%
2026-03-30	17.3500	18.3500	17.3500	17.8500	+0.281%	3	952	-36.415%
2026-03-27	17.8000	17.8000	17.8000	17.8000	+0.565%	5	953	-36.236%
2026-03-25	17.1100	17.7000	17.1100	17.7000	+12.025%	3	955	-35.876%
2026-03-23	15.6500	15.8000	15.6500	15.8000	+25.397%	5	952	-28.165%
2026-03-20	15.0200	15.0200	12.4300	12.6000	-15.152%	76	953	-9.921%
2026-03-19	14.2000	14.9600	14.2000	14.8500	-21.842%	13	964	-23.569%
2026-03-18	18.6700	19.0000	18.6700	19.0000	-18.803%	5	964	-40.263%
2026-03-17	23.4000	23.4000	23.4000	23.4000	+6.122%	2	961	-51.496%
2026-03-16	22.0500	22.0500	22.0500	22.0500	-0.676%	2	961	-48.526%
2026-03-13	22.2000	22.2000	22.2000	22.2000	-29.524%	4	961	-48.874%
2026-03-03	31.6700	33.6500	31.5000	31.5000	-23.339%	12	962	-63.968%
2026-02-27	41.0900	41.0900	41.0900	41.0900	+7.735%	2	952	-72.378%
2026-02-26	38.1400	38.1400	38.1400	38.1400	+0.368%	10	953	-70.241%
2026-02-25	38.7600	38.7600	38.0000	38.0000	+18.713%	2	943	-70.132%
2026-02-20	32.0100	32.0100	32.0100	32.0100	+5.888%	1	943	-64.542%
2026-02-19	30.2300	30.2300	30.2300	30.2300	-0.690%	2	943	-62.455%
2026-02-13	30.4400	30.4400	30.4400	30.4400	+5.768%	20	933	-62.714%
2026-02-12	28.7800	28.7800	28.7800	28.7800	-4.385%	1	933	-60.563%
2026-02-10	30.1000	30.1000	30.1000	30.1000	+2.034%	2	934	-62.292%
2026-02-09	29.5000	29.5000	29.5000	29.5000	+13.462%	2	934	-61.525%
2026-02-06	26.0000	26.0000	26.0000	26.0000	-6.977%	1	934	-56.346%
2026-02-03	28.0000	28.0000	27.9500	27.9500	+11.800%	2	934	-59.392%
2026-02-02	25.0000	25.0000	25.0000	25.0000	+1.420%	1	934	-54.600%
2026-01-30	27.9000	27.9000	24.6500	24.6500	-35.132%	14	933	-53.955%
2026-01-29	40.0000	40.0000	38.0000	38.0000	0.000%	2	943	-70.132%
2026-01-28	37.5600	38.0000	37.5600	38.0000	+8.478%	6	943	-70.132%
2026-01-27	34.4500	35.0300	34.4500	35.0300	-1.739%	2	944	-67.599%
2026-01-26	37.4500	37.4500	35.5000	35.6500	+5.007%	31	944	-68.163%
2026-01-23	34.0000	34.0000	33.9500	33.9500	+3.918%	3	946	-66.568%
2026-01-22	31.6800	32.8000	31.6800	32.6700	+8.900%	10	947	-65.259%
2026-01-21	32.0000	32.1000	30.0000	30.0000	-0.166%	19	946	-62.167%
2026-01-20	30.0400	30.0500	30.0300	30.0500	+16.926%	6	954	-62.230%
2026-01-16	25.5000	25.9500	25.0000	25.7000	-3.092%	24	942	-55.837%
2026-01-15	26.3000	26.5200	26.2100	26.5200	+2.394%	7	942	-57.202%
2026-01-14	25.9000	25.9000	25.9000	25.9000	-0.385%	55	937	-56.178%
2026-01-13	26.2000	26.2000	26.0000	26.0000	+1.167%	3	959	-56.346%
2026-01-12	26.0500	26.1200	24.4500	25.7000	+23.202%	26	959	-55.837%
2026-01-08	21.2000	21.2000	20.5000	20.8600	-0.856%	23	955	-45.590%
2026-01-06	21.5000	21.9400	21.0400	21.0400	+9.984%	7	962	-46.055%
2026-01-05	19.1300	19.1300	19.1300	19.1300	+11.221%	1	966	-40.669%
2026-01-02	17.4100	17.4100	16.0000	17.2000	-11.885%	11	966	-34.012%
2025-12-30	19.4200	19.5200	19.4200	19.5200	+8.747%	2	962	-41.855%
2025-12-29	17.9500	17.9500	17.9500	17.9500	-17.774%	2	962	-36.769%
2025-12-26	21.8300	21.8300	21.8300	21.8300	+6.748%	5	962	-48.007%
2025-12-24	20.7000	20.7000	20.1000	20.4500	-4.662%	4	963	-44.499%
2025-12-23	20.6500	21.5000	19.9700	21.4500	+4.126%	16	963	-47.086%
2025-12-22	20.6600	21.3100	20.6000	20.6000	+18.732%	7	958	-44.903%
2025-12-17	17.3500	17.3500	17.3500	17.3500	+3.274%	2	958	-34.582%
2025-12-16	17.1300	17.1300	16.8000	16.8000	-2.326%	6	956	-32.440%
2025-12-15	17.2000	17.2000	17.2000	17.2000	-5.546%	1	957	-34.012%
2025-12-12	19.0000	19.0000	17.2000	18.2100	+0.331%	43	956	-37.672%
2025-12-11	17.8000	18.9000	17.8000	18.1500	+13.793%	40	920	-37.466%
2025-12-10	14.8000	16.3000	14.8000	15.9500	+10.381%	4	918	-28.840%
2025-12-09	14.1500	14.4500	14.1500	14.4500	+8.647%	11	918	-21.453%
2025-12-08	13.8500	14.0000	13.3000	13.3000	-6.338%	6	918	-14.662%
2025-12-05	14.9200	15.4000	14.2000	14.2000	-1.798%	9	918	-20.070%
2025-12-04	14.5000	14.5000	13.6900	14.4600	-0.276%	8	918	-21.508%
2025-12-03	15.1500	15.5000	14.5000	14.5000	-2.027%	17	923	-21.724%
2025-12-02	15.5000	15.5000	13.9000	14.8000	-1.333%	6	908	-23.311%
2025-12-01	15.8100	15.8500	15.0000	15.0000	-4.943%	29	904	-24.333%
2025-11-28	15.5000	15.7800	15.2500	15.7800	+2.468%	6	910	-28.074%
2025-11-26	13.1000	15.4000	13.1000	15.4000	+20.125%	22	910	-26.299%
2025-11-25	12.5000	12.8200	11.6000	12.8200	+2.560%	8	910	-11.466%
2025-11-24	12.5000	12.5000	12.5000	12.5000	+21.359%	1	911	-9.200%
2025-11-21	10.0000	10.3000	10.0000	10.3000	-2.922%	14	911	+10.194%
2025-11-20	11.0000	11.0000	10.5400	10.6100	-10.540%	6	911	+6.975%
2025-11-19	11.8600	11.8600	11.8600	11.8600	+1.803%	3	913	-4.300%
2025-11-18	10.9500	12.2000	10.9500	11.6500	+5.717%	29	913	-2.575%
2025-11-17	11.9900	11.9900	11.0200	11.0200	-7.395%	23	908	+2.995%
2025-11-14	10.0000	11.9000	10.0000	11.9000	-5.854%	14	906	-4.622%
2025-11-13	14.8000	14.8000	11.9000	12.6400	-9.714%	66	908	-10.206%
2025-11-12	12.4200	14.2900	11.6000	14.0000	+17.155%	516	907	-18.929%
2025-11-11	11.9500	11.9500	11.9500	11.9500	+6.222%	1	696	-5.021%
2025-11-10	10.8000	11.8500	10.6000	11.2500	+29.014%	88	695	+0.889%
2025-11-07	8.7200	8.7200	8.7200	8.7200	-0.909%	1	640	+30.161%
2025-11-06	8.8000	8.8000	8.8000	8.8000	+6.667%	2	640	+28.977%
2025-11-05	8.2800	8.2800	8.2500	8.2500	+1.351%	3	642	+37.576%
2025-11-04	7.1800	8.1400	7.1800	8.1400	-6.437%	37	642	+39.435%
2025-11-03	9.0500	9.0500	8.7000	8.7000	-11.224%	165	789	+30.460%
2025-10-31	9.5000	9.8000	9.5000	9.8000	-9.259%	35	789	+15.816%
2025-10-30	9.6400	10.8000	9.5900	10.8000	+9.091%	131	824	+5.093%
2025-10-29	9.6500	10.0000	8.5000	9.9000	+8.791%	22	714	+14.646%
2025-10-28	8.6000	9.2000	8.6000	9.1000	+5.202%	93	712	+24.725%
2025-10-27	9.0000	9.0000	8.1900	8.6500	-14.862%	211	713	+31.214%
2025-10-24	10.1600	10.1600	10.1600	10.1600	-5.047%	5	713	+11.713%
2025-10-23	10.7000	10.7000	10.7000	10.7000	+3.382%	10	708	+6.075%
2025-10-22	9.8700	10.3500	9.8700	10.3500	+3.500%	2	698	+9.662%
2025-10-21	11.7500	11.7500	10.0000	10.0000	-32.841%	61	697	+13.500%
2025-10-20	15.7000	15.7000	14.8900	14.8900	+5.603%	4	669	-23.774%
2025-10-17	15.2500	15.7500	13.4000	14.1000	-21.185%	21	666	-19.504%
2025-10-16	15.1000	17.8900	15.1000	17.8900	+20.067%	4	654	-36.557%
2025-10-15	13.7000	16.3500	13.7000	14.9000	+9.158%	53	657	-23.826%
2025-10-14	13.1200	13.6500	13.1200	13.6500	+1.866%	48	694	-16.850%
2025-10-13	12.7000	13.5600	12.7000	13.4000	+18.584%	7	647	-15.299%
2025-10-10	11.0000	11.5000	11.0000	11.3000	-0.703%	17	649	+0.442%
2025-10-09	13.3500	13.3500	10.7500	11.3800	-14.629%	203	657	-0.264%
2025-10-08	13.5000	13.5700	13.2500	13.3300	+8.374%	23	665	-14.854%
2025-10-07	13.4500	13.4500	12.2000	12.3000	-8.072%	19	635	-7.724%
2025-10-06	13.0200	13.4000	13.0000	13.3800	+8.340%	60	635	-15.172%
2025-10-03	12.4000	12.4000	12.3500	12.3500	-0.081%	5	637	-8.097%
2025-10-02	10.9500	12.5000	10.9500	12.3600	-3.663%	64	632	-8.172%
2025-10-01	12.8300	12.8300	12.8300	12.8300	+9.099%	20	604	-11.535%
2025-09-30	11.9500	11.9500	11.6500	11.7600	-3.210%	9	584	-3.486%
2025-09-29	12.0600	12.1500	12.0600	12.1500	+9.459%	11	582	-6.584%
2025-09-26	10.6500	12.0500	10.5000	11.1000	+10.448%	56	571	+2.252%
2025-09-25	10.0500	10.0500	10.0500	10.0500	+3.608%	1	550	+12.935%
2025-09-24	10.3000	10.3000	9.7000	9.7000	-13.393%	7	550	+17.010%
2025-09-23	10.7900	11.5000	10.7900	11.2000	+5.660%	21	543	+1.339%
2025-09-22	9.9700	10.7000	9.9700	10.6000	+9.845%	57	522	+7.075%
2025-09-19	8.6100	9.6500	8.6100	9.6500	+25.325%	21	515	+17.617%
2025-09-17	7.7000	7.7000	7.7000	7.7000	-4.110%	1	515	+47.403%
2025-09-16	7.9500	8.0300	7.9500	8.0300	-6.082%	20	514	+41.345%
2025-09-15	8.3500	8.5600	8.3500	8.5500	+1.665%	16	534	+32.749%
2025-09-12	8.5000	8.5000	8.4100	8.4100	+10.367%	42	548	+34.958%
2025-09-11	7.6200	7.6200	7.6200	7.6200	+2.973%	2	528	+48.950%
2025-09-10	7.3000	7.4500	7.3000	7.4000	+8.824%	35	528	+53.378%
2025-09-09	7.2400	7.2400	6.8000	6.8000	-3.546%	36	494	+66.912%
2025-09-08	7.0700	7.0700	7.0500	7.0500	+13.710%	4	494	+60.993%
2025-09-03	6.5000	6.5000	6.2000	6.2000	+3.333%	9	494	+83.065%
2025-09-02	5.5500	6.0000	5.5500	6.0000	+31.868%	111	485	+89.167%
2025-08-27	4.5500	4.5500	4.5500	4.5500	+3.409%	10	378	+149.451%
2025-08-26	4.4000	4.4000	4.4000	4.4000	+2.804%	1	368	+157.955%
2025-08-25	4.2800	4.2800	4.2800	4.2800	+15.676%	2	368	+165.187%
2025-08-11	3.7000	3.7000	3.7000	3.7000	+38.060%	1	368	+206.757%
2025-07-24	2.6800	2.6800	2.6800	2.6800	-3.943%	1	367	+323.507%
2025-07-11	2.7900	2.7900	2.7900	2.7900	+4.887%	5	367	+306.810%
2025-06-25	2.6600	2.6600	2.6600	2.6600	+0.377%	1	362	+326.692%
2025-06-24	2.5700	2.6500	2.5700	2.6500	-11.667%	2	362	+328.302%
2025-06-20	3.0000	3.0000	3.0000	3.0000	+5.263%	2	361	+278.333%
2025-05-09	2.8500	2.8500	2.8500	2.8500	+5.556%	2	360	+298.246%
2025-05-08	2.7000	2.7000	2.7000	2.7000	-8.784%	1	360	+320.370%
2025-05-07	3.3500	3.3500	2.9600	2.9600	+14.729%	360	360	+283.446%
2025-04-30	2.5800	2.5800	2.5800	2.5800	+29.000%	1	7	+339.922%
2025-04-28	2.0000	2.0000	2.0000	2.0000	-20.949%	1	6	+467.500%
2025-04-25	2.5300	2.5300	2.5300	2.5300	-8.664%	2	5	+348.617%
2025-04-24	2.1000	2.7700	2.1000	2.7700	+2.214%	3	4	+309.747%
2025-04-23	2.7100	2.7100	2.7100	2.7100	-6.228%	1	1	+318.819%
2025-04-22	2.9400	2.9400	2.8900	2.8900	-3.667%	2	2	+292.734%
2025-04-15	3.0000	3.0000	3.0000	3.0000	0.000%	2	2	+278.333%

.dark-mode .g3bF9R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g3bF9R{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20261218C80GDX Dec 18 2026 80.00 Call (GDX261218C00080000)option OPRA

GDX20261218C80
GDX Dec 18 2026 80.00 Call (GDX261218C00080000)
option OPRA