Dark

GDX20261218C85
GDX Dec 18 2026 85.00 Call (GDX261218C00085000)
option OPRA

EOD

Aug 5, 2026

8.89+48.167%(+2.89)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	8.5000	9.0700	7.6000	8.8900	+48.167%	113	3,432	0.000%
2026-08-04	5.9300	6.2000	5.6000	6.0000	+23.711%	19	3,370	+48.167%
2026-08-03	4.4500	4.8500	4.3500	4.8500	+7.064%	10	3,369	+83.299%
2026-07-31	4.2000	4.5300	4.2000	4.5300	-15.327%	6	3,360	+96.247%
2026-07-30	5.0300	5.3500	4.9000	5.3500	+5.941%	15	3,364	+66.168%
2026-07-29	4.2500	5.0500	4.0000	5.0500	+9.783%	5	3,356	+76.040%
2026-07-28	4.8500	4.8500	4.6000	4.6000	-10.853%	259	3,359	+93.261%
2026-07-27	5.3500	5.3500	4.7500	5.1600	-4.089%	144	3,108	+72.287%
2026-07-24	5.3800	5.3800	5.3800	5.3800	+4.466%	1	3,100	+65.242%
2026-07-23	5.2000	5.2000	4.8500	5.1500	-14.167%	15	3,106	+72.621%
2026-07-22	5.8700	6.2900	5.8700	6.0000	+30.152%	13	3,107	+48.167%
2026-07-21	4.4000	4.6100	4.4000	4.6100	+11.084%	4	3,097	+92.842%
2026-07-17	3.9500	4.2100	3.7700	4.1500	+1.220%	37	3,097	+114.217%
2026-07-16	4.2500	4.2500	4.0000	4.1000	-21.905%	11	3,096	+116.829%
2026-07-15	4.6500	5.2500	4.6000	5.2500	+0.962%	218	3,194	+69.333%
2026-07-14	5.2500	5.2500	5.2000	5.2000	+4.000%	62	3,075	+70.962%
2026-07-13	4.7500	5.0000	4.7500	5.0000	-14.089%	6	3,075	+77.800%
2026-07-09	5.8500	5.8500	5.7000	5.8200	+13.010%	112	3,180	+52.749%
2026-07-08	5.2000	5.4800	4.6000	5.1500	-18.898%	15	3,079	+72.621%
2026-07-07	6.2500	6.3500	6.2500	6.3500	-11.189%	6	3,077	+40.000%
2026-07-06	7.5000	7.5000	7.0000	7.1500	+0.704%	17	3,078	+24.336%
2026-07-02	7.4500	7.4500	7.1000	7.1000	+14.148%	21	3,052	+25.211%
2026-07-01	6.5500	7.0000	6.2200	6.2200	+4.538%	25	3,052	+42.926%
2026-06-30	5.8200	6.1000	5.7500	5.9500	-4.800%	25	3,030	+49.412%
2026-06-29	6.2000	6.4000	6.2000	6.2500	-13.793%	14	3,030	+42.240%
2026-06-26	7.5000	7.6800	7.2500	7.2500	+2.837%	17	3,034	+22.621%
2026-06-25	6.7000	7.0500	6.5000	7.0500	+20.513%	16	3,036	+26.099%
2026-06-24	6.5000	6.6800	5.8500	5.8500	-22.000%	296	3,030	+51.966%
2026-06-23	7.6000	8.0000	7.5000	7.5000	-16.851%	15	2,940	+18.533%
2026-06-22	9.3000	9.3000	9.0200	9.0200	-7.010%	17	2,936	-1.441%
2026-06-18	11.0000	11.0000	9.7000	9.7000	-14.537%	11	2,928	-8.351%
2026-06-17	12.8000	14.3000	11.3500	11.3500	-9.054%	11	2,928	-21.674%
2026-06-16	12.4800	12.4800	12.4800	12.4800	+2.801%	1	2,928	-28.766%
2026-06-15	13.7500	13.7500	12.1400	12.1400	+28.466%	28	2,927	-26.771%
2026-06-12	9.2000	9.4500	9.2000	9.4500	+11.176%	21	2,925	-5.926%
2026-06-11	6.9500	8.5000	6.9500	8.5000	+22.302%	3	2,904	+4.588%
2026-06-10	7.0500	7.5000	6.9500	6.9500	-15.450%	69	2,902	+27.914%
2026-06-09	9.0500	9.0500	7.8400	8.2200	-6.057%	72	2,941	+8.151%
2026-06-08	9.1000	9.3800	8.7500	8.7500	-1.796%	12	2,978	+1.600%
2026-06-05	11.5500	11.5500	8.9100	8.9100	-34.725%	34	2,969	-0.224%
2026-06-01	12.5000	13.7800	12.5000	13.6500	-1.799%	9	2,965	-34.872%
2026-05-29	13.9000	13.9000	13.9000	13.9000	-0.358%	15	2,969	-36.043%
2026-05-28	11.8400	14.0000	11.8300	13.9500	-1.483%	7	2,954	-36.272%
2026-05-26	14.1600	14.1600	14.1600	14.1600	+1.505%	1	2,956	-37.218%
2026-05-22	12.5000	13.9500	12.5000	13.9500	+3.333%	5	2,955	-36.272%
2026-05-21	12.3500	13.5000	12.3500	13.5000	-1.099%	4	2,952	-34.148%
2026-05-20	12.7500	13.6500	12.7500	13.6500	+11.794%	17	2,952	-34.872%
2026-05-19	12.2100	12.2100	12.2100	12.2100	-16.939%	6	2,943	-27.191%
2026-05-15	14.6000	15.2200	14.6000	14.7000	-26.500%	14	2,943	-39.524%
2026-05-12	20.0000	20.0000	20.0000	20.0000	+2.564%	25	2,941	-55.550%
2026-05-07	19.5000	19.5000	19.5000	19.5000	+14.706%	1	2,941	-54.410%
2026-05-06	15.0200	17.0000	15.0200	17.0000	+32.296%	12	2,940	-47.706%
2026-05-05	13.3400	13.4000	12.8500	12.8500	+0.078%	9	2,952	-30.817%
2026-05-04	12.8400	12.8400	12.8400	12.8400	-8.482%	1	2,944	-30.763%
2026-05-01	14.0300	14.0300	14.0300	14.0300	-3.574%	1	2,943	-36.636%
2026-04-30	14.0000	14.5500	14.0000	14.5500	+8.018%	2	2,943	-38.900%
2026-04-29	14.4000	14.4000	13.2500	13.4700	-20.765%	37	2,944	-34.001%
2026-04-27	17.0000	17.0000	17.0000	17.0000	+5.459%	1	2,918	-47.706%
2026-04-23	16.1200	16.1200	16.1200	16.1200	-18.586%	1	2,919	-44.851%
2026-04-21	21.6000	21.6000	19.8000	19.8000	-7.477%	25	2,904	-55.101%
2026-04-16	21.4000	21.4000	21.4000	21.4000	-8.936%	3	2,904	-58.458%
2026-04-14	23.5000	23.5000	23.5000	23.5000	+3.890%	1	2,906	-62.170%
2026-04-13	22.4000	22.6200	22.4000	22.6200	+2.122%	5	2,906	-60.698%
2026-04-08	25.0500	25.0500	22.1500	22.1500	+11.475%	3	2,909	-59.865%
2026-04-07	19.8700	19.8700	19.8700	19.8700	-2.359%	1	2,912	-55.259%
2026-04-06	20.3500	20.3500	20.3500	20.3500	-7.500%	10	2,912	-56.314%
2026-04-01	20.6500	22.0000	20.6500	22.0000	+20.219%	13	2,902	-59.591%
2026-03-31	16.5600	18.3000	16.5600	18.3000	+25.773%	41	2,911	-51.421%
2026-03-30	15.5300	16.0100	14.5500	14.5500	-1.020%	30	2,886	-38.900%
2026-03-27	12.9800	15.0000	12.9800	14.7000	+14.844%	21	2,888	-39.524%
2026-03-26	14.9000	14.9000	12.8000	12.8000	-12.628%	9	2,871	-30.547%
2026-03-25	14.4600	15.3000	14.4600	14.6500	+8.680%	18	2,865	-39.317%
2026-03-24	12.5500	13.6500	12.5000	13.4800	+4.903%	69	2,849	-34.050%
2026-03-23	12.4000	13.7200	12.4000	12.8500	+18.981%	41	2,862	-30.817%
2026-03-20	11.6500	12.1400	10.7000	10.8000	-11.475%	58	2,834	-17.685%
2026-03-19	13.2500	13.2500	11.6000	12.2000	-26.284%	12	2,832	-27.131%
2026-03-18	16.3200	16.8000	16.0500	16.5500	-15.345%	22	2,823	-46.284%
2026-03-13	19.5500	19.5500	19.5500	19.5500	-14.889%	5	2,822	-54.527%
2026-03-09	22.9700	22.9700	22.9700	22.9700	-11.586%	2	2,827	-61.297%
2026-03-05	25.9800	25.9800	25.9800	25.9800	-8.906%	2	2,830	-65.781%
2026-03-03	28.5000	28.5700	28.5000	28.5200	-12.943%	5	2,831	-68.829%
2026-02-23	33.2500	33.2500	32.7600	32.7600	+19.127%	4	2,831	-72.863%
2026-02-20	27.5000	27.5000	27.5000	27.5000	-2.827%	1	2,829	-67.673%
2026-02-11	28.1000	28.3000	28.1000	28.3000	+4.044%	2	2,829	-68.587%
2026-02-10	28.0000	28.0000	27.2000	27.2000	+36.273%	2	2,829	-67.316%
2026-02-05	21.0000	21.1300	19.9600	19.9600	-12.838%	5	2,827	-55.461%
2026-02-04	24.5000	24.5000	22.9000	22.9000	-7.400%	2	2,828	-61.179%
2026-02-03	24.7300	24.7300	24.7300	24.7300	+20.929%	1	2,830	-64.052%
2026-02-02	22.3200	22.3200	20.4500	20.4500	-35.793%	45	2,831	-56.528%
2026-01-29	35.4800	35.4800	31.6000	31.8500	-6.268%	8	2,833	-72.088%
2026-01-28	33.5000	33.9800	33.5000	33.9800	+4.457%	51	2,840	-73.838%
2026-01-26	34.6000	34.6000	32.5300	32.5300	+5.480%	12	2,891	-72.671%
2026-01-23	30.5000	30.8500	29.9400	30.8400	+7.195%	30	2,888	-71.174%
2026-01-22	28.7700	28.7700	28.7700	28.7700	+12.603%	1	2,899	-69.100%
2026-01-21	28.9500	28.9500	25.5500	25.5500	-1.919%	2	2,899	-65.205%
2026-01-20	28.2800	28.2800	26.0500	26.0500	+13.855%	6	2,899	-65.873%
2026-01-16	23.6000	23.6000	22.8800	22.8800	-3.174%	2	2,900	-61.145%
2026-01-15	23.6000	23.6300	23.6000	23.6300	+4.696%	7	2,900	-62.378%
2026-01-12	21.7400	23.0000	21.7400	22.5700	+13.703%	13	2,895	-60.611%
2026-01-09	19.8500	19.8500	19.8500	19.8500	+4.474%	1	2,893	-55.214%
2026-01-08	18.2500	19.0000	18.2500	19.0000	+4.110%	19	2,894	-53.211%
2026-01-07	17.7500	18.2500	17.7500	18.2500	-2.406%	6	2,908	-51.288%
2026-01-06	18.7000	18.7000	18.7000	18.7000	+26.351%	1	2,914	-52.460%
2026-01-02	16.4500	16.4500	13.5000	14.8000	-6.032%	16	2,915	-39.932%
2025-12-29	16.2900	16.5000	15.4500	15.7500	-17.883%	25	2,910	-43.556%
2025-12-26	18.4600	19.1800	18.0000	19.1800	+3.676%	14	2,903	-53.650%
2025-12-23	18.5000	18.5000	18.5000	18.5000	+3.641%	1	2,898	-51.946%
2025-12-22	16.1000	18.1600	16.1000	17.8500	+7.272%	7	2,898	-50.196%
2025-12-19	16.5000	16.6400	16.2000	16.6400	+8.758%	58	2,896	-46.575%
2025-12-18	14.6000	15.3000	14.6000	15.3000	+2.204%	59	2,900	-41.895%
2025-12-17	15.0000	15.0000	14.9700	14.9700	+4.175%	13	2,847	-40.615%
2025-12-16	15.2800	15.2800	14.3700	14.3700	-1.911%	34	2,847	-38.135%
2025-12-15	14.6500	15.0600	14.3500	14.6500	-2.333%	43	2,816	-39.317%
2025-12-12	15.6100	15.6100	15.0000	15.0000	-5.897%	4	2,816	-40.733%
2025-12-11	15.2500	16.2300	15.2500	15.9400	+28.964%	5	2,815	-44.228%
2025-12-09	12.6000	12.8600	12.3600	12.3600	+7.478%	5	2,816	-28.074%
2025-12-08	11.6700	11.6700	11.5000	11.5000	-7.482%	2	2,818	-22.696%
2025-12-05	13.0100	13.4900	12.4300	12.4300	-0.560%	10	2,818	-28.479%
2025-12-04	12.5000	12.5000	12.5000	12.5000	-2.724%	2	2,814	-28.880%
2025-12-03	12.8500	12.8500	12.8500	12.8500	+9.362%	1	2,812	-30.817%
2025-12-02	13.5300	13.5300	11.7500	11.7500	-14.234%	2	2,813	-24.340%
2025-12-01	13.6200	14.2500	13.6000	13.7000	+5.223%	11	2,812	-35.109%
2025-11-28	13.2100	13.2100	13.0200	13.0200	+3.333%	5	2,808	-31.720%
2025-11-26	11.3000	12.6000	11.3000	12.6000	+15.068%	8	2,808	-29.444%
2025-11-25	10.9500	10.9500	10.9500	10.9500	+30.048%	4	2,808	-18.813%
2025-11-21	10.0000	10.0000	8.4200	8.4200	-18.411%	4	2,804	+5.582%
2025-11-19	10.3200	10.3200	10.3200	10.3200	+7.500%	100	2,800	-13.857%
2025-11-14	9.6000	9.6000	9.6000	9.6000	-12.727%	1	2,800	-7.396%
2025-11-13	11.2300	11.2300	11.0000	11.0000	-3.509%	12	2,800	-19.182%
2025-11-12	10.5000	11.6800	10.5000	11.4000	+20.000%	12	2,800	-22.018%
2025-11-11	9.5000	9.5000	9.5000	9.5000	+14.458%	3	2,797	-6.421%
2025-11-10	8.4000	9.6000	8.3000	8.3000	+9.788%	63	2,794	+7.108%
2025-11-06	7.5600	7.5600	7.5600	7.5600	+3.562%	1	2,794	+17.593%
2025-11-05	7.3000	7.3000	7.3000	7.3000	+2.817%	10	2,794	+21.781%
2025-11-04	6.4800	7.1000	6.4800	7.1000	-7.190%	25	2,784	+25.211%
2025-11-03	7.6100	7.6500	7.3500	7.6500	-2.423%	3	2,772	+16.209%
2025-10-31	8.4000	8.4000	7.8400	7.8400	-10.195%	24	2,772	+13.393%
2025-10-30	7.7900	8.7300	7.7900	8.7300	+6.593%	7	2,792	+1.833%
2025-10-29	8.1900	8.1900	8.1900	8.1900	+8.477%	2	2,790	+8.547%
2025-10-28	7.5100	7.6400	7.5100	7.5500	+5.594%	67	2,791	+17.748%
2025-10-27	7.7500	8.1000	6.7000	7.1500	-18.192%	67	2,777	+24.336%
2025-10-22	8.0000	8.7400	8.0000	8.7400	-0.682%	23	2,777	+1.716%
2025-10-21	9.9000	10.1500	8.6500	8.8000	-31.250%	10	2,762	+1.023%
2025-10-20	12.9000	13.1500	12.8000	12.8000	+8.936%	9	2,764	-30.547%
2025-10-17	13.9000	13.9000	11.7500	11.7500	-23.701%	168	2,755	-24.340%
2025-10-16	15.0000	15.6500	14.7500	15.4000	+10.791%	31	2,693	-42.273%
2025-10-15	13.2200	13.9000	12.8200	13.9000	+21.503%	13	2,682	-36.043%
2025-10-14	10.8500	11.9500	10.8500	11.4400	-17.101%	21	2,676	-22.290%
2025-10-13	13.8000	13.8000	13.8000	13.8000	+40.816%	1	2,674	-35.580%
2025-10-10	10.0000	10.0000	9.7900	9.8000	-12.265%	54	2,674	-9.286%
2025-10-09	11.1700	11.1700	11.1700	11.1700	-1.759%	2,500	2,620	-20.412%
2025-10-08	11.0300	11.3700	11.0300	11.3700	+9.327%	2	120	-21.812%
2025-10-07	10.4000	10.4000	10.4000	10.4000	-8.932%	2	120	-14.519%
2025-10-06	11.5000	11.5000	11.4200	11.4200	+17.975%	22	120	-22.154%
2025-10-02	10.5000	10.5000	9.6800	9.6800	-4.158%	16	100	-8.161%
2025-09-30	10.5500	10.5500	10.1000	10.1000	+6.316%	4	91	-11.980%
2025-09-23	9.5000	9.5000	9.5000	9.5000	+4.510%	1	89	-6.421%
2025-09-22	9.0900	9.0900	9.0900	9.0900	+19.605%	1	88	-2.200%
2025-09-19	7.6000	7.6000	7.6000	7.6000	+19.122%	10	87	+16.974%
2025-09-17	6.3800	6.3800	6.3800	6.3800	-11.634%	2	77	+39.342%
2025-09-15	7.2200	7.2200	7.2200	7.2200	+18.750%	6	75	+23.130%
2025-09-10	6.0700	6.0800	5.9500	6.0800	+15.810%	38	69	+46.217%
2025-09-05	5.2500	5.2500	5.2500	5.2500	+5.000%	3	61	+69.333%
2025-09-04	5.0000	5.0000	5.0000	5.0000	-6.542%	7	58	+77.800%
2025-09-03	5.3500	5.4000	5.3000	5.3500	+41.534%	36	51	+66.168%
2025-08-27	3.7800	3.7800	3.7800	3.7800	+93.846%	2	15	+135.185%
2025-07-28	1.9500	1.9500	1.9500	1.9500	-13.333%	1	17	+355.897%
2025-07-24	2.2500	2.2500	2.2500	2.2500	+28.571%	1	16	+295.111%
2025-07-23	1.7500	1.7500	1.7500	1.7500	-12.500%	1	15	+408.000%
2025-07-22	2.3700	2.4400	2.0000	2.0000	+8.696%	3	14	+344.500%
2025-07-18	1.8400	1.8400	1.8400	1.8400	-25.506%	1	13	+383.152%
2025-07-07	2.5000	2.5000	2.4700	2.4700	+23.500%	2	12	+259.919%
2025-07-03	2.0000	2.0000	2.0000	2.0000	-3.846%	1	11	+344.500%
2025-06-24	2.0800	2.0800	2.0800	2.0800	-16.800%	1	11	+327.404%
2025-06-23	2.5000	2.5000	2.5000	2.5000	-4.580%	1	10	+255.600%
2025-06-17	2.6200	2.6200	2.6200	2.6200	+30.348%	1	9	+239.313%
2025-05-12	2.0100	2.0100	2.0100	2.0100	-12.609%	1	8	+342.289%
2025-05-09	2.3000	2.3000	2.3000	2.3000	-8.730%	2	9	+286.522%
2025-05-06	2.5200	2.5200	2.5200	2.5200	+7.234%	1	9	+252.778%
2025-04-22	2.3900	2.3900	2.3500	2.3500	-16.370%	2	8	+278.298%
2025-04-17	2.8100	2.8100	2.8100	2.8100	+13.765%	5	1	+216.370%
2025-04-15	2.4700	2.4700	2.4700	2.4700	0.000%	1	1	+259.919%

.dark-mode .XGLnCY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XGLnCY{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20261218C85GDX Dec 18 2026 85.00 Call (GDX261218C00085000)option OPRA

GDX20261218C85
GDX Dec 18 2026 85.00 Call (GDX261218C00085000)
option OPRA