Dark

GDX20261218C95
GDX Dec 18 2026 95.00 Call (GDX261218C00095000)
option OPRA

EOD

Aug 5, 2026

5.36+62.424%(+2.06)292

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.7000	5.5300	4.4800	5.3600	+62.424%	292	9,618	0.000%
2026-08-04	3.3000	3.3500	3.2000	3.3000	+24.528%	39	9,483	+62.424%
2026-08-03	2.6400	2.6500	2.6300	2.6500	+6.855%	4	9,487	+102.264%
2026-07-31	2.4000	2.6000	2.4000	2.4800	-9.818%	7	9,484	+116.129%
2026-07-30	2.7500	2.7500	2.7500	2.7500	-1.434%	1	9,479	+94.909%
2026-07-29	2.2500	2.7900	2.2500	2.7900	+7.308%	31	9,478	+92.115%
2026-07-28	2.5600	2.6000	2.5500	2.6000	-10.959%	5	9,448	+106.154%
2026-07-27	2.9300	2.9300	2.9200	2.9200	-4.262%	4	9,445	+83.562%
2026-07-24	3.0500	3.0500	3.0000	3.0500	+1.329%	34	9,446	+75.738%
2026-07-23	3.0000	3.0100	2.8500	3.0100	-14.000%	105	9,443	+78.073%
2026-07-22	3.5000	3.5000	3.5000	3.5000	+71.569%	100	9,448	+53.143%
2026-07-20	2.4700	2.4700	2.0400	2.0400	-9.333%	11	9,402	+162.745%
2026-07-17	2.1800	2.4900	2.1700	2.2500	-0.881%	15	9,401	+138.222%
2026-07-16	2.3500	2.4000	2.2700	2.2700	-23.051%	9	9,393	+136.123%
2026-07-15	2.7500	2.9500	2.6800	2.9500	-9.231%	147	9,396	+81.695%
2026-07-14	3.4500	3.4900	3.2500	3.2500	+22.642%	5	9,447	+64.923%
2026-07-13	3.1500	3.3000	2.6500	2.6500	-14.791%	57	9,446	+102.264%
2026-07-08	3.2000	3.2000	2.8200	3.1100	-11.143%	24	9,392	+72.347%
2026-07-07	4.3300	4.3300	3.5000	3.5000	-25.054%	19	9,375	+53.143%
2026-07-06	4.6700	4.6700	4.6700	4.6700	+8.605%	2	9,365	+14.775%
2026-07-02	4.5600	4.5600	4.1500	4.3000	+15.282%	98	9,416	+24.651%
2026-07-01	3.8800	3.8800	3.6500	3.7300	+3.611%	23	9,416	+43.700%
2026-06-30	3.6700	3.6700	3.3500	3.6000	-5.263%	104	9,425	+48.889%
2026-06-29	3.9500	4.1000	3.7000	3.8000	-13.636%	46	9,434	+41.053%
2026-06-26	4.5500	4.5500	4.4000	4.4000	+4.762%	3	9,427	+21.818%
2026-06-25	3.9100	4.3000	3.9100	4.2000	+13.514%	59	9,425	+27.619%
2026-06-24	4.0500	4.0700	3.5700	3.7000	-25.253%	583	9,400	+44.865%
2026-06-23	4.9000	5.1500	4.9000	4.9500	-15.385%	274	8,925	+8.283%
2026-06-22	6.1100	6.1100	5.8500	5.8500	-27.778%	1,099	8,663	-8.376%
2026-06-17	8.7500	10.0000	8.1000	8.1000	-7.429%	18	7,749	-33.827%
2026-06-16	8.7500	8.7500	8.7500	8.7500	+5.422%	40	7,749	-38.743%
2026-06-15	8.4800	8.7000	8.3000	8.3000	+31.746%	55	7,749	-35.422%
2026-06-12	5.6000	6.3500	5.6000	6.3000	+20.459%	204	7,698	-14.921%
2026-06-11	4.6500	5.2500	4.5000	5.2300	+6.735%	15	7,501	+2.486%
2026-06-10	4.9500	4.9500	4.8900	4.9000	-9.259%	14	7,489	+9.388%
2026-06-09	6.1000	6.1000	4.8000	5.4000	-7.534%	8	7,486	-0.741%
2026-06-08	6.1000	6.1000	5.8000	5.8400	-5.041%	13	7,489	-8.219%
2026-06-05	7.4500	7.4500	6.1500	6.1500	-35.263%	30	7,486	-12.846%
2026-06-04	9.4000	9.5000	9.4000	9.5000	+9.195%	8	7,500	-43.579%
2026-06-03	8.7000	8.7000	8.7000	8.7000	-15.942%	2	7,501	-38.391%
2026-06-02	10.3000	10.4000	10.3000	10.3500	+2.985%	3	7,511	-48.213%
2026-06-01	9.3500	10.0500	9.3500	10.0500	-12.304%	7	7,511	-46.667%
2026-05-29	9.6800	11.4600	9.6800	11.4600	+14.600%	133	7,511	-53.229%
2026-05-28	8.3400	10.1000	8.3400	10.0000	+11.732%	22	7,436	-46.400%
2026-05-22	9.4300	9.4300	8.9500	8.9500	+3.468%	1,008	7,425	-40.112%
2026-05-21	8.6500	8.6500	8.6500	8.6500	-11.735%	3	8,444	-38.035%
2026-05-20	9.2000	9.8000	9.2000	9.8000	+14.486%	23	8,444	-45.306%
2026-05-19	8.5600	8.5600	8.5600	8.5600	-14.826%	1	10,895	-37.383%
2026-05-18	10.3000	10.3000	10.0500	10.0500	-7.373%	5,007	10,895	-46.667%
2026-05-15	10.6400	10.8500	10.6000	10.8500	-22.500%	67	10,895	-50.599%
2026-05-14	13.3100	14.0000	13.3100	14.0000	-5.277%	8	10,954	-61.714%
2026-05-12	14.7800	14.7800	14.7800	14.7800	+8.120%	1	10,953	-63.735%
2026-05-08	13.3300	13.6700	13.3300	13.6700	-6.370%	3	10,953	-60.790%
2026-05-07	14.1700	14.6000	14.1700	14.6000	+15.415%	40	10,952	-63.288%
2026-05-06	12.1500	12.6500	12.1500	12.6500	+34.289%	53	10,990	-57.628%
2026-05-05	9.4800	9.4800	9.4100	9.4200	+5.843%	26	10,943	-43.100%
2026-05-04	9.0000	9.0000	8.9000	8.9000	-9.184%	4	10,933	-39.775%
2026-05-01	9.8000	9.8000	9.8000	9.8000	-2.196%	3	10,933	-45.306%
2026-04-30	10.0000	10.4000	10.0000	10.0200	+10.718%	5	10,933	-46.507%
2026-04-29	9.3000	9.3000	9.0500	9.0500	-13.645%	45	10,932	-40.773%
2026-04-28	10.7500	10.7500	10.4800	10.4800	-16.160%	38	10,977	-48.855%
2026-04-27	12.9000	12.9000	11.9500	12.5000	-4.943%	9	10,939	-57.120%
2026-04-24	13.1500	13.1500	13.1500	13.1500	+7.699%	1	10,947	-59.240%
2026-04-23	12.9100	13.3500	12.2100	12.2100	-11.200%	5	10,946	-56.102%
2026-04-22	13.7000	13.7500	13.7000	13.7500	+3.461%	3	10,944	-61.018%
2026-04-21	16.0700	16.0700	12.7500	13.2900	-24.915%	38	10,948	-59.669%
2026-04-17	17.1100	17.7000	17.1100	17.7000	+7.599%	2	10,948	-69.718%
2026-04-15	16.4900	16.4900	16.4500	16.4500	-9.366%	4	10,947	-67.416%
2026-04-14	18.1500	18.1500	18.1500	18.1500	+2.542%	1	10,947	-70.468%
2026-04-10	17.7000	17.7000	17.7000	17.7000	+3.630%	2	10,948	-69.718%
2026-04-09	16.2500	17.9500	16.2500	17.0800	-7.375%	8	10,950	-68.618%
2026-04-08	18.4400	18.4400	18.4400	18.4400	+25.784%	1	10,944	-70.933%
2026-04-07	14.6600	14.6600	14.6600	14.6600	-3.869%	3	10,946	-63.438%
2026-04-06	15.7000	15.7000	15.2500	15.2500	-3.420%	2	10,949	-64.852%
2026-04-02	15.5000	15.9000	15.5000	15.7900	-9.305%	10	10,940	-66.054%
2026-04-01	16.8000	17.4100	16.8000	17.4100	+22.606%	15	10,940	-69.213%
2026-03-31	13.0700	14.2000	13.0000	14.2000	+26.222%	148	10,955	-62.254%
2026-03-30	12.1900	12.1900	11.0900	11.2500	+3.306%	320	10,811	-52.356%
2026-03-27	10.0000	11.2100	9.7500	10.8900	+13.438%	5,044	10,401	-50.781%
2026-03-26	9.0000	10.6600	9.0000	9.6000	-14.056%	42	5,578	-44.167%
2026-03-25	11.1000	11.1700	10.8500	11.1700	+27.076%	5	5,586	-52.014%
2026-03-24	8.7900	8.7900	8.7900	8.7900	-4.457%	1	5,588	-39.022%
2026-03-23	9.2500	10.1000	9.1500	9.2000	+8.876%	5,042	5,587	-41.739%
2026-03-20	9.2500	9.2500	8.0400	8.4500	-5.269%	17	556	-36.568%
2026-03-19	8.4000	9.0000	8.4000	8.9200	-24.278%	179	551	-39.910%
2026-03-18	12.0000	12.3400	11.7600	11.7800	-25.064%	35	553	-54.499%
2026-03-17	16.0000	16.0000	15.7000	15.7200	+4.106%	14	549	-65.903%
2026-03-16	14.9100	15.2000	14.4400	15.1000	+0.667%	36	540	-64.503%
2026-03-13	15.9000	16.6400	15.0000	15.0000	-20.000%	15	514	-64.267%
2026-03-12	18.7500	18.7500	18.7500	18.7500	-3.846%	10	511	-71.413%
2026-03-11	19.5000	19.5000	19.5000	19.5000	-16.844%	5	511	-72.513%
2026-03-10	23.4500	23.4500	23.4500	23.4500	+24.074%	5	516	-77.143%
2026-03-09	18.6000	18.9000	18.6000	18.9000	-7.805%	7	511	-71.640%
2026-03-05	20.5000	20.5000	20.5000	20.5000	-7.865%	1	519	-73.854%
2026-03-03	24.1500	24.1500	22.2500	22.2500	-26.080%	10	519	-75.910%
2026-02-27	30.1000	30.1000	30.1000	30.1000	+3.757%	1	519	-82.193%
2026-02-26	29.0100	29.0100	29.0100	29.0100	+15.578%	1	520	-81.524%
2026-02-25	25.1000	25.1000	25.1000	25.1000	-1.991%	1	520	-78.645%
2026-02-24	25.6100	25.6100	25.6100	25.6100	+18.565%	1	520	-79.071%
2026-02-20	21.6500	21.6500	21.6000	21.6000	-0.552%	3	521	-75.185%
2026-02-19	19.9200	21.7500	19.9200	21.7200	+23.059%	9	519	-75.322%
2026-02-17	20.0000	20.0000	17.6500	17.6500	-12.580%	13	512	-69.632%
2026-02-13	19.0000	20.4500	19.0000	20.1900	-3.857%	20	492	-73.452%
2026-02-10	21.0000	21.0000	21.0000	21.0000	+0.239%	12	494	-74.476%
2026-02-09	18.9700	21.7500	18.9700	20.9500	+23.380%	9	501	-74.415%
2026-02-06	16.9800	16.9800	16.9800	16.9800	+3.853%	2	496	-68.433%
2026-02-05	18.0600	18.0600	16.3500	16.3500	-10.165%	3	496	-67.217%
2026-02-04	18.2400	18.2400	18.2000	18.2000	-3.346%	10	495	-70.549%
2026-02-03	18.8300	18.8300	18.8300	18.8300	+12.083%	6	491	-71.535%
2026-02-02	16.9600	17.6000	16.8000	16.8000	-7.844%	15	485	-68.095%
2026-01-30	21.1500	21.1500	18.2300	18.2300	-34.893%	4	484	-70.598%
2026-01-29	29.9700	29.9700	28.0000	28.0000	-2.609%	6	480	-80.857%
2026-01-28	28.7500	28.7500	28.7500	28.7500	+8.696%	1	484	-81.357%
2026-01-27	26.4500	26.4500	26.4500	26.4500	+10.208%	1	483	-79.735%
2026-01-22	23.5000	24.0000	23.5000	24.0000	+9.091%	21	483	-77.667%
2026-01-21	23.2900	23.2900	22.0000	22.0000	+2.804%	6	494	-75.636%
2026-01-20	21.4000	21.4000	21.4000	21.4000	+17.582%	1	498	-74.953%
2026-01-15	20.0000	20.0000	17.7400	18.2000	-6.186%	4	499	-70.549%
2026-01-14	18.7300	19.4000	17.4000	19.4000	+7.778%	7	497	-72.371%
2026-01-13	18.3800	19.9500	18.0000	18.0000	0.000%	8	496	-70.222%
2026-01-12	16.9700	18.2500	16.9700	18.0000	+17.647%	13	501	-70.222%
2026-01-09	15.4000	15.4000	15.3000	15.3000	+10.310%	11	500	-64.967%
2026-01-07	13.8700	13.8700	13.8700	13.8700	-4.674%	4	494	-61.355%
2026-01-06	13.7200	15.2300	13.7200	14.5500	+8.989%	273	494	-63.162%
2026-01-05	12.5000	13.3500	12.3300	13.3500	+11.157%	29	251	-59.850%
2025-12-29	12.3400	12.4000	12.0100	12.0100	-18.299%	21	265	-55.371%
2025-12-26	13.8000	14.7000	13.8000	14.7000	+14.844%	15	260	-63.537%
2025-12-23	12.8300	12.8300	12.8000	12.8000	-7.246%	161	246	-58.125%
2025-12-22	13.8000	13.8000	13.8000	13.8000	+10.048%	1	85	-61.159%
2025-12-19	12.5400	12.5400	12.5400	12.5400	+11.269%	30	85	-57.257%
2025-12-12	12.3900	12.3900	11.2700	11.2700	-4.975%	2	71	-52.440%
2025-12-11	11.6000	11.8600	11.6000	11.8600	+31.195%	11	70	-54.806%
2025-11-26	9.2000	9.2000	9.0400	9.0400	+73.846%	25	45	-40.708%
2025-11-24	5.2000	5.2000	5.2000	5.2000	-28.865%	1	45	+3.077%
2025-11-17	7.3100	7.3100	7.3100	7.3100	+68.046%	1	44	-26.676%
2025-11-14	4.3500	4.3500	4.3500	4.3500	-46.296%	4	43	+23.218%
2025-11-13	8.1000	8.1000	8.1000	8.1000	-2.644%	2	47	-33.827%
2025-11-12	8.3200	8.3200	8.3200	8.3200	+82.857%	2	49	-35.577%
2025-11-04	4.5200	4.5500	4.5200	4.5500	-11.479%	5	49	+17.802%
2025-10-28	5.1400	5.1400	5.1400	5.1400	-48.600%	3	45	+4.280%
2025-10-16	10.0000	10.0000	10.0000	10.0000	+19.048%	1	45	-46.400%
2025-10-14	8.4000	8.4000	8.4000	8.4000	+26.316%	2	45	-36.190%
2025-10-10	6.6500	6.6500	6.6500	6.6500	-10.135%	3	47	-19.398%
2025-10-09	7.4000	7.4000	7.4000	7.4000	-4.516%	1	44	-27.568%
2025-10-06	7.9300	7.9300	7.7500	7.7500	-0.641%	3	45	-30.839%
2025-10-03	7.8000	7.8000	7.8000	7.8000	-3.704%	4	42	-31.282%
2025-10-01	8.0000	8.1000	8.0000	8.1000	+9.312%	2	38	-33.827%
2025-09-29	7.4100	7.4100	7.4100	7.4100	+10.762%	13	36	-27.665%
2025-09-26	6.6900	6.6900	6.6900	6.6900	+12.437%	13	49	-19.880%
2025-09-24	6.4100	6.4100	5.9500	5.9500	+5.310%	14	36	-9.916%
2025-09-19	5.3500	5.7500	5.3200	5.6500	+20.985%	16	35	-5.133%
2025-09-17	4.6700	4.6700	4.6700	4.6700	-22.810%	10	19	+14.775%
2025-09-16	6.0500	6.0500	6.0500	6.0500	+26.042%	1	10	-11.405%
2025-09-12	4.8000	4.9500	4.8000	4.8000	+1.911%	6	11	+11.667%
2025-09-11	4.6300	4.7100	4.6300	4.7100	+8.776%	11	9	+13.800%
2025-09-10	4.3300	4.3700	4.3300	4.3300	+18.630%	7	19	+23.788%
2025-09-05	3.6500	3.6500	3.6500	3.6500	+8.955%	1	14	+46.849%
2025-09-04	3.3500	3.3500	3.3500	3.3500	-10.667%	1	13	+60.000%
2025-09-03	3.3000	3.7500	3.3000	3.7500	+30.208%	9	12	+42.933%
2025-08-29	2.8800	2.8800	2.8800	2.8800	+16.599%	1	18	+86.111%
2025-08-28	2.5700	2.5700	2.4700	2.4700	+17.062%	14	18	+117.004%
2025-08-21	2.0900	2.1100	2.0900	2.1100	0.000%	4	4	+154.028%

.dark-mode .jH5mZy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jH5mZy{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20261218C95GDX Dec 18 2026 95.00 Call (GDX261218C00095000)option OPRA

GDX20261218C95
GDX Dec 18 2026 95.00 Call (GDX261218C00095000)
option OPRA