Dark

GDX20260821C100
GDX Aug 21 2026 100.00 Call (GDX260821C00100000)
option OPRA

EOD

Aug 5, 2026

0.1800+350.000%(+0.1400)7,143

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1200	0.2300	0.1000	0.1800	+350.000%	7,143	9,527	0.000%
2026-08-04	0.0500	0.0500	0.0300	0.0400	+100.000%	123	8,595	+350.000%
2026-08-03	0.0100	0.0300	0.0100	0.0200	-60.000%	77	8,599	+800.000%
2026-07-31	0.0300	0.0500	0.0300	0.0500	0.000%	2	8,610	+260.000%
2026-07-30	0.0600	0.0600	0.0400	0.0500	0.000%	38	8,612	+260.000%
2026-07-29	0.0400	0.0500	0.0400	0.0500	0.000%	14	8,612	+260.000%
2026-07-28	0.0500	0.0500	0.0500	0.0500	0.000%	2	8,606	+260.000%
2026-07-27	0.0600	0.0700	0.0500	0.0500	-37.500%	6	8,608	+260.000%
2026-07-24	0.0800	0.0800	0.0600	0.0800	+33.333%	9	8,613	+125.000%
2026-07-23	0.1000	0.1000	0.0600	0.0600	-53.846%	43	8,613	+200.000%
2026-07-22	0.1200	0.1400	0.0900	0.1300	+62.500%	60	8,654	+38.462%
2026-07-21	0.0800	0.1000	0.0700	0.0800	+14.286%	102	8,663	+125.000%
2026-07-20	0.0800	0.1000	0.0500	0.0700	0.000%	37	8,702	+157.143%
2026-07-17	0.1200	0.1200	0.0600	0.0700	-41.667%	22	8,712	+157.143%
2026-07-16	0.1400	0.1400	0.0900	0.1200	0.000%	15	8,713	+50.000%
2026-07-15	0.1200	0.1200	0.1200	0.1200	-29.412%	3	8,717	+50.000%
2026-07-14	0.2200	0.2300	0.1700	0.1700	+13.333%	16	8,717	+5.882%
2026-07-13	0.2000	0.2400	0.1100	0.1500	-44.444%	2,749	8,717	+20.000%
2026-07-10	0.2500	0.2700	0.2300	0.2700	-10.000%	10	9,416	-33.333%
2026-07-09	0.3200	0.3300	0.2800	0.3000	+20.000%	3,141	9,417	-40.000%
2026-07-08	0.2500	0.2600	0.2200	0.2500	-30.556%	322	7,751	-28.000%
2026-07-07	0.5000	0.5000	0.3500	0.3600	-38.983%	42	7,765	-50.000%
2026-07-06	0.7000	0.7000	0.5000	0.5900	+1.724%	113	7,756	-69.492%
2026-07-02	0.4600	0.6200	0.4600	0.5800	+61.111%	47	7,751	-68.966%
2026-07-01	0.3200	0.5100	0.3200	0.3600	+12.500%	32	7,751	-50.000%
2026-06-30	0.3800	0.4000	0.3000	0.3200	-17.949%	112	7,759	-43.750%
2026-06-29	0.4700	0.5100	0.3700	0.3900	-37.097%	248	7,768	-53.846%
2026-06-26	0.6200	0.7200	0.6000	0.6200	+12.727%	34	7,750	-70.968%
2026-06-25	0.6100	0.6200	0.5100	0.5500	+17.021%	2,846	8,034	-67.273%
2026-06-24	0.4600	0.6300	0.3800	0.4700	-39.744%	142	5,709	-61.702%
2026-06-23	0.8100	0.9200	0.7600	0.7800	-36.066%	120	5,922	-76.923%
2026-06-22	1.5000	1.5000	1.1900	1.2200	-31.073%	4,050	5,911	-85.246%
2026-06-18	2.2500	2.5200	1.5000	1.7700	-22.707%	276	2,228	-89.831%
2026-06-17	2.7500	3.6000	2.2900	2.2900	-17.329%	390	2,228	-92.140%
2026-06-16	2.7600	2.8100	2.4900	2.7700	+19.397%	388	2,228	-93.502%
2026-06-15	2.2600	2.8200	2.2600	2.3200	+47.771%	207	2,173	-92.241%
2026-06-12	1.3600	1.7400	1.3600	1.5700	+23.622%	150	2,092	-88.535%
2026-06-11	0.9000	1.4000	0.9000	1.2700	+29.592%	46	2,095	-85.827%
2026-06-10	1.2300	1.2500	0.9800	0.9800	-30.986%	300	2,113	-81.633%
2026-06-09	1.6400	1.6700	1.1400	1.4200	-11.250%	70	2,015	-87.324%
2026-06-08	1.8700	1.8700	1.6000	1.6000	-9.091%	115	2,037	-88.750%
2026-06-05	2.5900	3.0300	1.7200	1.7600	-51.111%	84	2,000	-89.773%
2026-06-04	3.8000	3.8000	3.3200	3.6000	+14.286%	11	2,010	-95.000%
2026-06-03	3.6000	3.6000	3.1000	3.1500	-22.794%	32	2,023	-94.286%
2026-06-02	4.0400	4.1000	3.6500	4.0800	-0.244%	43	2,007	-95.588%
2026-06-01	3.9500	4.0900	3.4300	4.0900	-18.200%	78	2,018	-95.599%
2026-05-29	3.8500	5.0000	3.8500	5.0000	+23.762%	267	1,980	-96.400%
2026-05-28	3.4500	4.0400	2.6500	4.0400	+13.803%	765	1,725	-95.545%
2026-05-27	3.8000	3.9000	3.5500	3.5500	-21.111%	506	1,110	-94.930%
2026-05-26	4.1500	4.5000	4.1500	4.5000	+25.698%	81	665	-96.000%
2026-05-22	3.6500	3.6600	3.1400	3.5800	-15.765%	24	652	-94.972%
2026-05-21	2.7700	4.2500	2.7000	4.2500	+8.974%	39	615	-95.765%
2026-05-20	3.3300	4.0000	3.3300	3.9000	+17.470%	34	615	-95.385%
2026-05-19	3.4000	3.5000	3.2000	3.3200	-25.893%	36	591	-94.578%
2026-05-18	4.8000	5.2200	4.2500	4.4800	-0.444%	110	591	-95.982%
2026-05-15	5.2000	5.6500	4.4600	4.5000	-38.440%	90	591	-96.000%
2026-05-14	7.3100	7.3100	7.3100	7.3100	-8.966%	3	566	-97.538%
2026-05-13	7.6000	8.1000	7.6000	8.0300	-7.807%	48	527	-97.758%
2026-05-12	7.1500	8.7100	6.6900	8.7100	-1.023%	10	527	-97.933%
2026-05-11	8.2000	9.3300	8.2000	8.8000	+18.121%	108	527	-97.955%
2026-05-08	7.0000	7.4500	7.0000	7.4500	+6.429%	31	572	-97.584%
2026-05-07	7.8400	8.1500	7.0000	7.0000	+8.696%	66	571	-97.429%
2026-05-06	5.7000	6.4400	5.7000	6.4400	+54.436%	75	517	-97.205%
2026-05-05	4.1500	4.1700	4.1500	4.1700	+7.198%	2	571	-95.683%
2026-05-04	4.2700	4.2700	3.8900	3.8900	-14.505%	62	571	-95.373%
2026-05-01	4.6000	4.7500	4.4000	4.5500	-5.992%	45	525	-96.044%
2026-04-30	4.8500	5.0500	4.7500	4.8400	+8.036%	37	525	-96.281%
2026-04-29	4.5000	4.7000	4.3800	4.4800	-12.157%	72	534	-95.982%
2026-04-28	5.6500	5.7000	5.0100	5.1000	-26.087%	111	501	-96.471%
2026-04-27	6.8300	6.9000	6.8300	6.9000	-6.250%	9	474	-97.391%
2026-04-24	7.3600	7.3600	7.3600	7.3600	+8.395%	1	471	-97.554%
2026-04-23	6.4500	7.4400	6.0000	6.7900	-14.912%	24	470	-97.349%
2026-04-22	7.9800	7.9800	7.9800	7.9800	+10.833%	1	463	-97.744%
2026-04-21	8.2500	8.4000	7.2000	7.2000	-30.769%	33	450	-97.500%
2026-04-20	10.0000	10.5500	9.6500	10.4000	-7.226%	76	450	-98.269%
2026-04-17	11.9500	12.1600	11.1800	11.2100	+8.205%	17	404	-98.394%
2026-04-16	10.0000	10.4000	10.0000	10.3600	+1.569%	6	396	-98.263%
2026-04-15	11.1200	11.3200	10.2000	10.2000	-13.486%	43	396	-98.235%
2026-04-14	11.3600	12.4000	11.3600	11.7900	+11.122%	92	377	-98.473%
2026-04-13	10.6100	10.6100	10.6100	10.6100	-9.702%	3	371	-98.303%
2026-04-10	11.5000	11.7500	11.5000	11.7500	+15.196%	40	368	-98.468%
2026-04-09	11.0800	11.0800	10.2000	10.2000	-8.356%	6	358	-98.235%
2026-04-08	13.1500	13.1500	11.1300	11.1300	+14.037%	59	353	-98.383%
2026-04-07	9.3300	9.8100	8.9800	9.7600	-4.314%	15	307	-98.156%
2026-04-02	10.1000	10.5000	10.1000	10.2000	-8.766%	19	302	-98.235%
2026-04-01	9.6500	11.6300	9.5000	11.1800	+30.000%	59	302	-98.390%
2026-03-31	6.5500	8.6000	6.5500	8.6000	+43.333%	56	297	-97.907%
2026-03-30	7.0000	7.0000	6.0000	6.0000	-2.439%	5	252	-97.000%
2026-03-27	5.8800	6.2000	5.8800	6.1500	+13.889%	13	248	-97.073%
2026-03-26	6.0500	6.2000	5.4000	5.4000	-15.625%	65	248	-96.667%
2026-03-25	6.0000	6.4000	6.0000	6.4000	+13.074%	5	350	-97.188%
2026-03-24	5.1500	5.6600	5.1500	5.6600	+7.197%	3	348	-96.820%
2026-03-23	5.0300	5.6000	5.0300	5.2800	+21.940%	133	347	-96.591%
2026-03-20	4.5000	4.6500	4.1700	4.3300	-13.400%	481	468	-95.843%
2026-03-19	4.5000	5.1700	4.2000	5.0000	-34.211%	515	514	-96.400%
2026-03-18	7.6000	7.6000	7.6000	7.6000	-17.031%	1	206	-97.632%
2026-03-17	10.5000	10.5000	9.1600	9.1600	-2.863%	3	205	-98.035%
2026-03-16	9.2000	9.4300	9.2000	9.4300	-0.737%	82	205	-98.091%
2026-03-13	12.0500	12.0500	9.5000	9.5000	-25.490%	4	195	-98.105%
2026-03-12	13.0900	13.0900	12.7500	12.7500	-6.250%	23	192	-98.588%
2026-03-11	13.0000	14.0000	13.0000	13.6000	-18.660%	19	221	-98.676%
2026-03-10	15.9500	16.7200	15.9100	16.7200	+37.049%	6	212	-98.923%
2026-03-09	11.5000	12.2000	11.5000	12.2000	-9.630%	9	212	-98.525%
2026-03-05	14.9800	15.2800	13.5000	13.5000	-22.235%	25	203	-98.667%
2026-03-04	18.4100	18.4300	17.2800	17.3600	-2.417%	11	190	-98.963%
2026-03-03	16.1900	17.7900	15.7900	17.7900	-25.627%	24	189	-98.988%
2026-02-27	23.6200	23.9200	23.6200	23.9200	+21.792%	20	178	-99.247%
2026-02-23	19.0300	19.6400	19.0300	19.6400	+20.491%	102	158	-99.084%
2026-02-20	16.3000	16.3000	16.3000	16.3000	+7.237%	1	59	-98.896%
2026-02-18	15.2500	15.3500	15.2000	15.2000	+12.012%	47	59	-98.816%
2026-02-17	12.8500	13.5900	12.4000	13.5700	-13.841%	49	86	-98.674%
2026-02-13	15.7500	15.7500	15.7500	15.7500	+22.568%	1	38	-98.857%
2026-02-12	14.0200	14.0200	12.8500	12.8500	+3.796%	7	38	-98.599%
2026-02-06	11.8000	12.3800	11.8000	12.3800	-15.321%	6	34	-98.546%
2026-02-04	14.4600	14.6200	14.4600	14.6200	+15.665%	7	28	-98.769%
2026-02-03	15.2100	15.2100	12.6400	12.6400	+7.666%	7	22	-98.576%
2026-02-02	11.7400	11.7400	11.7400	11.7400	-0.508%	2	20	-98.467%
2026-01-30	16.2000	16.2000	11.8000	11.8000	0.000%	25	20	-98.475%

.dark-mode .QjXqXz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QjXqXz{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20260821C100GDX Aug 21 2026 100.00 Call (GDX260821C00100000)option OPRA

GDX20260821C100
GDX Aug 21 2026 100.00 Call (GDX260821C00100000)
option OPRA