Dark

GDX20261218C90
GDX Dec 18 2026 90.00 Call (GDX261218C00090000)
option OPRA

EOD

Aug 5, 2026

6.86+67.726%(+2.77)707

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.0000	7.1500	5.8000	6.8600	+67.726%	707	6,628	0.000%
2026-08-04	3.6500	4.5300	3.5000	4.0900	+16.857%	544	6,580	+67.726%
2026-08-03	3.3000	3.6100	3.3000	3.5000	+2.941%	41	6,964	+96.000%
2026-07-31	3.2100	3.4000	3.1900	3.4000	-14.141%	33	6,967	+101.765%
2026-07-30	3.7000	4.1500	3.7000	3.9600	+8.197%	50	6,967	+73.232%
2026-07-29	3.0700	3.6600	3.0500	3.6600	-1.613%	28	6,932	+87.432%
2026-07-28	3.5900	3.7200	3.3800	3.7200	-2.105%	38	6,906	+84.409%
2026-07-27	4.1800	4.1800	3.5500	3.8000	-4.762%	45	6,900	+80.526%
2026-07-24	4.0000	4.0000	3.9900	3.9900	+4.450%	4,001	6,889	+71.930%
2026-07-23	3.9500	3.9500	3.8200	3.8200	-15.111%	25	2,890	+79.581%
2026-07-22	4.5000	4.8500	4.4000	4.5000	+20.000%	71	2,871	+52.444%
2026-07-21	3.4300	3.7500	3.4300	3.7500	+25.418%	33	2,841	+82.933%
2026-07-20	2.9700	3.0000	2.9700	2.9900	-3.548%	9	2,824	+129.431%
2026-07-17	2.9700	3.1700	2.5600	3.1000	+1.639%	349	2,827	+121.290%
2026-07-16	3.2500	3.2500	3.0500	3.0500	-13.352%	42	2,525	+124.918%
2026-07-15	3.5500	3.5500	3.4800	3.5200	-9.744%	13	2,523	+94.886%
2026-07-14	3.9000	3.9000	3.9000	3.9000	+11.429%	3	2,517	+75.897%
2026-07-13	3.8700	3.8700	3.5000	3.5000	-22.566%	13	2,517	+96.000%
2026-07-10	4.3900	4.5200	4.3900	4.5200	+3.908%	7	2,513	+51.770%
2026-07-09	4.5500	4.6000	4.3500	4.3500	+8.209%	12	2,513	+57.701%
2026-07-08	4.1000	4.1500	3.6000	4.0200	-9.865%	125	2,511	+70.647%
2026-07-07	5.5000	5.5400	4.4600	4.4600	-23.499%	45	2,413	+53.812%
2026-07-06	6.1700	6.1900	5.6000	5.8300	+4.293%	95	2,396	+17.667%
2026-07-02	5.6500	6.8000	5.5000	5.5900	+6.476%	81	2,347	+22.719%
2026-07-01	4.6200	5.2500	4.6200	5.2500	+14.629%	8	2,347	+30.667%
2026-06-30	4.5500	4.8000	4.2500	4.5800	-7.475%	311	2,346	+49.782%
2026-06-29	5.5000	5.5000	4.8800	4.9500	-11.607%	18	2,190	+38.586%
2026-06-26	5.9300	6.2000	5.6000	5.6000	+14.286%	16	2,204	+22.500%
2026-06-25	5.3500	5.3500	4.8900	4.9000	+7.930%	6	2,201	+40.000%
2026-06-24	5.3000	5.3000	4.5400	4.5400	-24.333%	119	2,219	+51.101%
2026-06-23	6.3000	6.3300	6.0000	6.0000	-18.256%	52	2,207	+14.333%
2026-06-22	7.1600	7.6000	7.1500	7.3400	-9.717%	131	2,168	-6.540%
2026-06-18	8.6200	8.6200	8.0500	8.1300	-29.304%	31	2,114	-15.621%
2026-06-17	11.5000	12.1000	11.5000	11.5000	+7.779%	27	2,114	-40.348%
2026-06-16	10.3500	10.6700	10.3500	10.6700	+11.728%	64	2,114	-35.708%
2026-06-15	9.9500	10.6700	9.5500	9.5500	+29.579%	69	2,121	-28.168%
2026-06-12	7.0000	7.3700	6.6100	7.3700	+15.156%	62	2,063	-6.920%
2026-06-11	5.5000	6.5000	5.5000	6.4000	+8.475%	71	2,041	+7.188%
2026-06-10	4.3500	6.4000	4.3500	5.9000	-7.087%	27	2,030	+16.271%
2026-06-09	6.9000	6.9000	5.9000	6.3500	-8.633%	39	2,015	+8.031%
2026-06-08	7.2500	7.5800	6.9500	6.9500	-7.333%	41	2,038	-1.295%
2026-06-05	10.1000	10.1000	7.5000	7.5000	-34.498%	34	2,046	-8.533%
2026-06-04	11.4500	11.4500	11.4500	11.4500	+5.530%	1	2,039	-40.087%
2026-06-03	11.4000	11.4000	10.8500	10.8500	-7.660%	3	2,040	-36.774%
2026-06-01	11.8500	11.8500	10.8500	11.7500	+6.335%	32	2,049	-41.617%
2026-05-28	10.1000	12.1000	9.6900	11.0500	-1.427%	24	2,033	-37.919%
2026-05-27	10.5000	11.8400	10.5000	11.2100	-11.032%	113	2,064	-38.805%
2026-05-26	11.9000	12.6000	11.6500	12.6000	+17.209%	35	2,029	-45.556%
2026-05-22	10.7500	10.7500	10.7500	10.7500	-4.867%	8	2,018	-36.186%
2026-05-21	10.6000	11.3000	10.6000	11.3000	+5.607%	4	2,016	-39.292%
2026-05-20	10.7000	10.7000	10.7000	10.7000	+5.941%	1	2,016	-35.888%
2026-05-19	11.1000	11.1000	10.1000	10.1000	-17.416%	32	2,020	-32.079%
2026-05-18	13.0000	13.0000	12.2300	12.2300	-1.767%	6	2,020	-43.908%
2026-05-15	12.4600	13.3000	12.4500	12.4500	-29.422%	35	2,020	-44.900%
2026-05-13	17.5200	17.6400	17.5200	17.6400	+14.397%	2	2,007	-61.111%
2026-05-12	15.4200	15.4200	15.4200	15.4200	-18.842%	1	2,007	-55.512%
2026-05-11	19.0000	19.0000	19.0000	19.0000	+5.850%	1	2,007	-63.895%
2026-05-07	17.9500	17.9500	17.9500	17.9500	+34.457%	10	2,011	-61.783%
2026-05-06	14.5000	14.5800	13.3500	13.3500	+17.933%	13	2,001	-48.614%
2026-05-05	11.3200	11.3200	11.3200	11.3200	+4.332%	1	2,013	-39.399%
2026-05-04	11.5500	11.5500	10.8500	10.8500	-6.061%	6	2,012	-36.774%
2026-05-01	11.8300	12.0700	11.5500	11.5500	-3.670%	8	2,014	-40.606%
2026-04-30	12.3000	12.3000	11.9700	11.9900	+9.000%	6	2,014	-42.786%
2026-04-29	11.1000	11.4700	10.4000	11.0000	-8.333%	17	2,015	-37.636%
2026-04-28	12.0000	12.0000	12.0000	12.0000	-23.372%	10	2,018	-42.833%
2026-04-24	15.6600	15.6600	15.6600	15.6600	+10.671%	2	2,008	-56.194%
2026-04-23	15.3200	15.6500	13.4500	14.1500	-11.452%	10	2,008	-51.519%
2026-04-22	16.5000	16.5000	15.9800	15.9800	-1.114%	2	2,004	-57.071%
2026-04-21	16.3400	16.3400	16.1600	16.1600	-24.732%	3	2,002	-57.550%
2026-04-17	19.7500	21.4700	19.7500	21.4700	+17.067%	3	2,002	-68.048%
2026-04-16	18.3300	18.3400	18.3300	18.3400	-10.537%	11	2,003	-62.595%
2026-04-14	20.5000	20.5000	20.5000	20.5000	+1.939%	1	2,003	-66.537%
2026-04-10	20.1100	20.1100	20.1100	20.1100	+2.081%	1	2,004	-65.888%
2026-04-09	19.7000	19.7000	19.7000	19.7000	-1.500%	17	2,005	-65.178%
2026-04-08	22.4400	22.4400	20.0000	20.0000	+16.959%	36	2,005	-65.700%
2026-04-07	17.3000	17.3000	15.9000	17.1000	-1.724%	31	2,025	-59.883%
2026-04-06	17.3000	17.4000	17.3000	17.4000	+5.455%	16	2,034	-60.575%
2026-04-02	15.5000	16.5000	15.5000	16.5000	-11.859%	2	2,034	-58.424%
2026-04-01	17.6500	19.8000	17.6500	18.7200	+18.481%	89	2,034	-63.355%
2026-03-31	14.5500	15.8000	14.5500	15.8000	+17.298%	7	2,104	-56.582%
2026-03-30	13.6000	13.8000	13.0000	13.4700	+7.760%	6	2,110	-49.072%
2026-03-27	11.2500	13.3500	11.2500	12.5000	+14.679%	100	2,108	-45.120%
2026-03-26	12.3000	12.4500	10.9000	10.9000	-15.307%	32	2,098	-37.064%
2026-03-25	13.6300	13.7200	12.5500	12.8700	+11.913%	94	2,065	-46.698%
2026-03-24	11.3500	11.5000	11.3000	11.5000	+3.139%	16	2,010	-40.348%
2026-03-23	11.2000	11.2000	11.1500	11.1500	+19.251%	33	2,011	-38.475%
2026-03-20	10.5700	10.5700	8.9000	9.3500	-13.346%	747	2,008	-26.631%
2026-03-19	10.0600	10.7900	9.6500	10.7900	-20.603%	7	2,064	-36.423%
2026-03-18	15.3500	15.3500	13.5300	13.5900	-20.896%	43	2,067	-49.522%
2026-03-16	17.2300	17.2300	17.1800	17.1800	-5.083%	3	2,066	-60.070%
2026-03-13	17.8000	18.1000	17.8000	18.1000	-15.657%	2	2,066	-62.099%
2026-03-12	21.4600	21.4600	21.4600	21.4600	-2.188%	1	2,066	-68.034%
2026-03-11	21.1500	22.0000	21.1500	21.9400	-16.260%	10	2,067	-68.733%
2026-03-10	24.2000	26.2000	24.2000	26.2000	+26.877%	5	2,073	-73.817%
2026-03-09	20.7500	20.7500	20.6500	20.6500	-11.373%	2	2,070	-66.780%
2026-03-06	23.3000	23.3000	23.3000	23.3000	+3.556%	1	2,070	-70.558%
2026-03-05	24.1200	24.1200	21.3500	22.5000	-10.000%	27	2,070	-69.511%
2026-03-03	25.0000	25.0000	25.0000	25.0000	-22.481%	10	2,069	-72.560%
2026-02-25	31.1400	32.2500	31.1400	32.2500	+11.207%	11	2,073	-78.729%
2026-02-24	29.0000	29.0000	29.0000	29.0000	-0.138%	50	2,073	-76.345%
2026-02-23	29.0400	29.0400	29.0400	29.0400	+11.350%	1	2,073	-76.377%
2026-02-20	24.7100	26.0800	24.7100	26.0800	+16.273%	26	2,074	-73.696%
2026-02-19	22.4300	22.4300	22.4300	22.4300	+10.493%	1	2,074	-69.416%
2026-02-17	21.2500	21.2500	20.0000	20.3000	-18.962%	22	2,074	-66.207%
2026-02-13	22.6000	25.0500	22.6000	25.0500	+11.830%	23	2,077	-72.615%
2026-02-12	22.6800	22.6800	22.4000	22.4000	-10.400%	40	2,077	-69.375%
2026-02-11	26.3300	26.3300	24.5000	25.0000	+4.778%	4	2,077	-72.560%
2026-02-09	21.4400	24.2800	21.4400	23.8600	+18.588%	33	2,080	-71.249%
2026-02-06	19.1500	20.6000	19.1500	20.1200	+14.971%	24	2,070	-65.905%
2026-02-05	19.7100	19.7100	17.5000	17.5000	-12.500%	19	2,062	-60.800%
2026-02-04	20.0000	20.0000	20.0000	20.0000	-9.008%	5	2,051	-65.700%
2026-02-03	21.0000	22.0600	21.0000	21.9800	+18.811%	14	2,046	-68.790%
2026-02-02	21.0000	21.0000	17.5500	18.5000	-5.128%	15	2,045	-62.919%
2026-01-30	20.9600	20.9600	19.5000	19.5000	-29.603%	3	2,035	-64.821%
2026-01-29	33.1500	33.1500	27.7000	27.7000	-10.645%	86	2,035	-75.235%
2026-01-28	30.9500	31.9500	30.9500	31.0000	+8.848%	6	2,031	-77.871%
2026-01-27	27.6000	28.4800	27.6000	28.4800	-2.566%	3	2,027	-75.913%
2026-01-26	30.3000	31.7600	28.0000	29.2300	+5.829%	39	2,029	-76.531%
2026-01-23	27.0000	27.6200	27.0000	27.6200	+2.486%	22	2,046	-75.163%
2026-01-22	23.3700	26.9500	23.3700	26.9500	+13.713%	41	2,030	-74.545%
2026-01-21	24.6000	24.6000	23.7000	23.7000	-2.469%	9	1,991	-71.055%
2026-01-20	22.8800	24.3000	22.8800	24.3000	+26.365%	7	1,999	-71.770%
2026-01-16	20.5000	20.5000	19.2300	19.2300	-5.037%	2	2,003	-64.327%
2026-01-15	20.2500	20.2500	20.2500	20.2500	-2.597%	1	2,003	-66.123%
2026-01-14	22.0000	22.0000	20.0300	20.7900	-3.302%	4	2,003	-67.003%
2026-01-13	21.5000	21.5000	21.5000	21.5000	+5.599%	1	2,002	-68.093%
2026-01-12	20.2300	21.0000	20.2300	20.3600	+14.190%	16	2,002	-66.306%
2026-01-09	17.3200	17.8300	17.3200	17.8300	+10.062%	3	2,015	-61.526%
2026-01-08	15.5100	16.9300	15.4800	16.2000	0.000%	1,315	2,016	-57.654%
2026-01-07	15.7000	16.2000	15.5500	16.2000	-3.915%	13	1,048	-57.654%
2026-01-06	15.5500	16.8600	15.5500	16.8600	+10.921%	606	1,050	-59.312%
2026-01-05	15.2000	15.2000	15.2000	15.2000	+19.968%	2	450	-54.868%
2026-01-02	13.5000	13.5000	12.6700	12.6700	-7.179%	3	450	-45.856%
2025-12-31	13.5000	14.2500	13.5000	13.6500	-8.512%	335	237	-49.744%
2025-12-30	14.9200	14.9200	14.9200	14.9200	-11.716%	1	237	-54.021%
2025-12-26	16.0200	16.9000	16.0200	16.9000	+9.385%	3	236	-59.408%
2025-12-23	15.8700	15.8700	15.4500	15.4500	-2.952%	6	235	-55.599%
2025-12-22	16.0000	16.0000	15.9200	15.9200	+13.390%	31	231	-56.910%
2025-12-19	13.8900	14.3000	13.8900	14.0400	+2.857%	13	248	-51.140%
2025-12-18	13.6500	13.6500	13.6500	13.6500	+7.480%	1	238	-49.744%
2025-12-17	13.3800	13.5000	12.7000	12.7000	-0.704%	27	237	-45.984%
2025-12-16	12.7900	12.7900	12.7900	12.7900	-1.236%	1	217	-46.364%
2025-12-15	13.0000	13.0000	12.7100	12.9500	-7.500%	4	217	-47.027%
2025-12-12	14.7000	14.7000	14.0000	14.0000	+0.215%	3	216	-51.000%
2025-12-11	13.2000	13.9700	13.2000	13.9700	+28.756%	2	214	-50.895%
2025-12-10	10.8500	10.8500	10.8500	10.8500	-0.732%	2	214	-36.774%
2025-12-09	10.5000	11.0400	10.5000	10.9300	-7.373%	13	214	-37.237%
2025-12-05	11.8000	11.8000	11.8000	11.8000	+9.564%	1	215	-41.864%
2025-12-04	10.7700	10.7700	10.7700	10.7700	+2.571%	1	214	-36.305%
2025-12-02	10.5000	10.5000	10.5000	10.5000	-9.716%	1	213	-34.667%
2025-12-01	12.0000	12.0000	11.6300	11.6300	+6.697%	5	212	-41.015%
2025-11-26	10.6100	11.0000	10.6100	10.9000	+23.164%	24	188	-37.064%
2025-11-25	8.7700	8.8500	8.7700	8.8500	-1.448%	16	188	-22.486%
2025-11-24	8.9500	8.9800	8.9500	8.9800	+22.177%	10	177	-23.608%
2025-11-21	7.3500	7.3500	7.3500	7.3500	-11.446%	2	177	-6.667%
2025-11-20	8.3000	8.3000	8.3000	8.3000	-4.378%	10	177	-17.349%
2025-11-19	8.6800	8.6800	8.6800	8.6800	-3.556%	1	179	-20.968%
2025-11-18	9.0000	9.0000	9.0000	9.0000	+3.687%	1	179	-23.778%
2025-11-17	8.6800	8.6800	8.6800	8.6800	-6.867%	1	178	-20.968%
2025-11-13	9.2500	9.3200	9.2500	9.3200	-4.898%	3	179	-26.395%
2025-11-12	9.1000	10.2500	9.1000	9.8000	+65.821%	10	178	-30.000%
2025-11-07	5.9100	5.9100	5.9100	5.9100	-3.115%	7	174	+16.074%
2025-11-06	6.1000	6.1000	6.1000	6.1000	+12.963%	1	167	+12.459%
2025-11-04	5.4000	5.4000	5.4000	5.4000	-14.692%	35	166	+27.037%
2025-11-03	6.3300	6.3300	6.3300	6.3300	+8.763%	1	165	+8.373%
2025-10-27	5.6400	5.8200	5.6400	5.8200	-26.329%	45	155	+17.869%
2025-10-24	7.9000	7.9000	7.9000	7.9000	+0.381%	1	155	-13.165%
2025-10-23	7.8700	7.8700	7.8700	7.8700	+4.101%	17	154	-12.834%
2025-10-21	10.0000	10.0000	7.4900	7.5600	-23.093%	26	146	-9.259%
2025-10-17	11.5000	11.5000	9.8300	9.8300	-22.781%	60	127	-30.214%
2025-10-16	11.9100	12.7300	11.9100	12.7300	+11.179%	2	131	-46.112%
2025-10-15	11.5500	11.5500	11.4500	11.4500	+14.729%	42	130	-40.087%
2025-10-14	9.9800	9.9800	9.9800	9.9800	+1.837%	1	130	-31.263%
2025-10-13	10.5000	10.5000	9.8000	9.8000	+11.364%	46	130	-30.000%
2025-10-09	9.5000	9.5000	8.8000	8.8000	-9.744%	11	153	-22.045%
2025-10-08	10.0000	10.0000	9.7500	9.7500	+9.551%	20	142	-29.641%
2025-10-03	8.9000	8.9000	8.9000	8.9000	+10.559%	10	142	-22.921%
2025-10-02	9.0000	9.0000	8.0500	8.0500	-13.627%	3	142	-14.783%
2025-10-01	9.1500	9.3200	9.1500	9.3200	+7.746%	3	142	-26.395%
2025-09-29	8.6200	8.6500	8.6200	8.6500	+10.614%	61	141	-20.694%
2025-09-26	7.8000	7.8500	7.8000	7.8200	-0.887%	29	80	-12.276%
2025-09-23	7.6900	7.8900	7.6900	7.8900	+3.003%	5	51	-13.054%
2025-09-22	7.6100	7.6600	7.6100	7.6600	+37.770%	20	46	-10.444%
2025-09-17	5.5600	5.5600	5.5600	5.5600	-1.940%	5	26	+23.381%
2025-09-15	5.6700	5.6700	5.6700	5.6700	+7.386%	1	21	+20.988%
2025-09-10	5.2000	5.2800	5.1700	5.2800	+11.158%	5	20	+29.924%
2025-09-09	4.7500	4.7500	4.7500	4.7500	-2.664%	1	20	+44.421%
2025-09-08	4.6000	4.9000	4.6000	4.8800	+14.824%	10	19	+40.574%
2025-09-02	4.2500	4.2500	4.2500	4.2500	+23.188%	1	27	+61.412%
2025-08-29	3.4500	3.4500	3.4500	3.4500	+13.115%	1	28	+98.841%
2025-08-28	3.1700	3.1700	3.0500	3.0500	-2.244%	14	28	+124.918%
2025-08-27	3.0600	3.1200	3.0600	3.1200	+28.926%	12	42	+119.872%
2025-08-21	2.4200	2.4200	2.4200	2.4200	-7.280%	1	30	+183.471%
2025-08-13	2.5000	2.6100	2.5000	2.6100	-4.396%	5	29	+162.835%
2025-08-08	2.7100	2.7300	2.7100	2.7300	-0.365%	2	29	+151.282%
2025-08-07	2.7400	2.7400	2.7400	2.7400	+12.757%	5	29	+150.365%
2025-08-06	2.4600	2.4700	2.4300	2.4300	+51.875%	9	24	+182.305%
2025-07-03	1.6000	1.6000	1.6000	1.6000	-11.111%	2	13	+328.750%
2025-07-01	1.8000	1.8000	1.8000	1.8000	-20.000%	2	13	+281.111%
2025-06-16	2.2500	2.2500	2.2500	2.2500	-14.449%	1	11	+204.889%
2025-04-21	2.5500	2.6300	2.5500	2.6300	+17.937%	5	10	+160.837%
2025-04-16	2.4000	2.5600	2.2300	2.2300	0.000%	5	5	+207.623%

.dark-mode .tcPQlr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tcPQlr{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20261218C90GDX Dec 18 2026 90.00 Call (GDX261218C00090000)option OPRA

GDX20261218C90
GDX Dec 18 2026 90.00 Call (GDX261218C00090000)
option OPRA