Dark

GDX20260821C105
GDX Aug 21 2026 105.00 Call (GDX260821C00105000)
option OPRA

EOD

Aug 5, 2026

0.0600+200.000%(+0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0900	0.0900	0.0600	0.0600	+200.000%	3	9,238	0.000%
2026-08-03	0.0400	0.0400	0.0200	0.0200	-50.000%	22	9,238	+200.000%
2026-07-31	0.0400	0.0400	0.0400	0.0400	+100.000%	1	9,258	+50.000%
2026-07-30	0.1100	0.1100	0.0200	0.0200	-60.000%	12	9,258	+200.000%
2026-07-23	0.0500	0.0500	0.0400	0.0500	-37.500%	20	9,258	+20.000%
2026-07-22	0.0800	0.0800	0.0800	0.0800	+100.000%	1	9,261	-25.000%
2026-07-21	0.0400	0.0400	0.0100	0.0400	-20.000%	24	9,261	+50.000%
2026-07-20	0.0400	0.0500	0.0400	0.0500	-28.571%	10	9,282	+20.000%
2026-07-17	0.0800	0.0800	0.0300	0.0700	+16.667%	32	9,282	-14.286%
2026-07-15	0.1000	0.1000	0.0600	0.0600	-53.846%	48	9,282	0.000%
2026-07-14	0.1400	0.1400	0.1300	0.1300	+30.000%	86	9,327	-53.846%
2026-07-13	0.3000	0.3000	0.0900	0.1000	-41.176%	14	9,332	-40.000%
2026-07-10	0.1800	0.1800	0.1700	0.1700	-37.037%	2	9,344	-64.706%
2026-07-09	0.2700	0.2700	0.2700	0.2700	+92.857%	1	9,345	-77.778%
2026-07-08	0.1400	0.1400	0.1400	0.1400	-44.000%	1	9,346	-57.143%
2026-07-07	0.3200	0.3200	0.2100	0.2500	-26.471%	501	9,346	-76.000%
2026-07-06	0.4100	0.4100	0.3400	0.3400	0.000%	4	9,346	-82.353%
2026-07-02	0.3700	0.3700	0.3400	0.3400	+47.826%	889	8,512	-82.353%
2026-07-01	0.2400	0.3000	0.2300	0.2300	+27.778%	4	8,512	-73.913%
2026-06-30	0.3200	0.3200	0.1800	0.1800	-21.739%	8	8,512	-66.667%
2026-06-29	0.2100	0.2700	0.2100	0.2300	-41.026%	53	8,512	-73.913%
2026-06-26	0.3800	0.4400	0.3800	0.3900	+14.706%	21	8,463	-84.615%
2026-06-25	0.3800	0.3800	0.3400	0.3400	+9.677%	6	8,463	-82.353%
2026-06-24	0.3800	0.3800	0.2200	0.3100	-36.735%	39	8,462	-80.645%
2026-06-23	0.5200	0.5700	0.4800	0.4900	-35.526%	26	8,450	-87.755%
2026-06-22	0.9700	0.9700	0.7500	0.7600	-33.913%	7	8,442	-92.105%
2026-06-18	1.6000	1.6500	1.1500	1.1500	-31.548%	27	8,411	-94.783%
2026-06-17	2.0900	2.5000	1.6800	1.6800	-12.042%	214	8,411	-96.429%
2026-06-16	1.7800	1.9400	1.7800	1.9100	+25.658%	92	8,411	-96.859%
2026-06-15	1.8100	1.9700	1.5200	1.5200	+38.182%	151	8,333	-96.053%
2026-06-12	0.9200	1.2100	0.9200	1.1000	+22.222%	113	8,355	-94.545%
2026-06-11	0.6900	0.9000	0.6900	0.9000	+16.883%	7	8,358	-93.333%
2026-06-10	0.7700	0.7700	0.7700	0.7700	-20.619%	2	8,358	-92.208%
2026-06-09	1.0000	1.0000	0.9700	0.9700	-13.393%	3	8,371	-93.814%
2026-06-08	1.3100	1.3100	1.1200	1.1200	-14.504%	31	8,372	-94.643%
2026-06-05	1.9100	1.9100	1.3100	1.3100	-46.531%	43	8,361	-95.420%
2026-06-04	2.4500	2.4500	2.4500	2.4500	0.000%	5	8,373	-97.551%
2026-06-03	2.4600	2.5000	2.4000	2.4500	-16.667%	31	8,372	-97.551%
2026-06-02	3.0000	3.0000	2.9400	2.9400	+1.379%	5	8,358	-97.959%
2026-06-01	2.5000	3.2000	2.5000	2.9000	-19.444%	86	8,353	-97.931%
2026-05-29	2.8500	3.6000	2.8500	3.6000	+44.578%	44	8,267	-98.333%
2026-05-28	2.0900	2.4900	1.8400	2.4900	-2.353%	47	8,261	-97.590%
2026-05-27	2.6800	2.9500	2.5500	2.5500	-25.000%	80	8,303	-97.647%
2026-05-26	2.7100	3.4000	2.7100	3.4000	+28.302%	2,431	8,404	-98.235%
2026-05-22	2.8000	2.8000	2.3000	2.6500	-12.252%	121	6,289	-97.736%
2026-05-21	2.4900	3.1100	2.4900	3.0200	+13.534%	298	5,955	-98.013%
2026-05-20	2.6600	2.6600	2.6600	2.6600	+9.016%	1	5,955	-97.744%
2026-05-19	2.5900	2.6200	2.4400	2.4400	-28.235%	520	5,452	-97.541%
2026-05-18	3.1900	3.4000	3.1900	3.4000	+0.890%	14	5,452	-98.235%
2026-05-15	3.5500	3.8400	3.3700	3.3700	-40.248%	164	5,452	-98.220%
2026-05-14	5.5000	5.6400	5.5000	5.6400	-11.875%	53	5,494	-98.936%
2026-05-13	6.0800	6.6000	6.0800	6.4000	-7.914%	23	5,468	-99.063%
2026-05-12	6.4000	6.9500	6.4000	6.9500	+1.460%	71	5,468	-99.137%
2026-05-11	7.5000	7.5000	6.5500	6.8500	+19.130%	84	5,468	-99.124%
2026-05-08	6.0000	6.0000	5.4500	5.7500	-0.862%	97	5,445	-98.957%
2026-05-07	6.0700	6.3500	5.8000	5.8000	+17.172%	95	5,432	-98.966%
2026-05-06	4.3000	5.0000	4.3000	4.9500	+65.552%	83	5,389	-98.788%
2026-05-05	2.9900	2.9900	2.9900	2.9900	+1.701%	3	5,416	-97.993%
2026-05-04	2.9400	2.9400	2.9400	2.9400	-17.183%	2	5,413	-97.959%
2026-05-01	3.5500	3.5500	3.5500	3.5500	-6.579%	2	5,413	-98.310%
2026-04-30	3.8000	3.8000	3.8000	3.8000	+13.433%	2	5,413	-98.421%
2026-04-29	3.9500	3.9500	3.2700	3.3500	-19.277%	5,025	5,413	-98.209%
2026-04-28	4.3500	4.3500	3.9400	4.1500	-22.862%	11	393	-98.554%
2026-04-27	5.3800	5.3800	5.3800	5.3800	-8.814%	1	388	-98.885%
2026-04-24	5.4500	5.9000	5.4500	5.9000	+10.487%	4	388	-98.983%
2026-04-23	5.8900	5.8900	5.1000	5.3400	-21.930%	199	386	-98.876%
2026-04-22	6.6300	6.8500	6.6300	6.8400	+1.333%	3	405	-99.123%
2026-04-21	7.6100	7.7200	6.4800	6.7500	-18.083%	10	404	-99.111%
2026-04-20	8.2500	8.2500	8.2400	8.2400	-14.077%	3	404	-99.272%
2026-04-17	8.8000	10.0000	8.8000	9.5900	+13.491%	24	402	-99.374%
2026-04-16	8.4500	8.4500	8.4500	8.4500	-5.902%	10	418	-99.290%
2026-04-15	8.9800	8.9800	8.9800	8.9800	-7.423%	3	408	-99.332%
2026-04-14	9.7300	9.7300	9.6000	9.7000	+16.867%	26	408	-99.381%
2026-04-13	8.8000	8.8000	8.3000	8.3000	-14.079%	5	404	-99.277%
2026-04-10	9.6600	9.6600	9.6600	9.6600	+7.933%	4	403	-99.379%
2026-04-09	9.4600	10.0000	8.9500	8.9500	-6.283%	76	406	-99.330%
2026-04-08	9.5500	9.5500	9.5500	9.5500	+23.226%	1	392	-99.372%
2026-04-07	7.4000	7.7500	7.4000	7.7500	-3.125%	73	391	-99.226%
2026-04-06	7.8500	8.0000	7.8500	8.0000	-6.433%	29	372	-99.250%
2026-04-02	6.5300	8.5500	6.5300	8.5500	-9.715%	4	402	-99.298%
2026-04-01	7.6000	9.4700	7.6000	9.4700	+56.788%	14	402	-99.366%
2026-03-31	6.0400	6.0400	6.0400	6.0400	+16.154%	1	407	-99.007%
2026-03-27	4.4500	5.2000	4.1900	5.2000	+14.537%	33	407	-98.846%
2026-03-26	4.5400	4.5400	4.5400	4.5400	-14.662%	2	394	-98.678%
2026-03-25	5.0000	5.3200	5.0000	5.3200	+22.299%	20	394	-98.872%
2026-03-24	4.2900	4.4200	4.0500	4.3500	+6.098%	44	393	-98.621%
2026-03-23	4.2600	4.3200	4.0300	4.1000	+19.883%	21	364	-98.537%
2026-03-20	3.7400	3.7400	3.4200	3.4200	-14.500%	3	355	-98.246%
2026-03-19	3.7500	4.0000	3.7500	4.0000	-32.773%	6	356	-98.500%
2026-03-18	5.7900	5.9500	5.7900	5.9500	-24.010%	7	353	-98.992%
2026-03-16	7.8600	7.8600	7.8300	7.8300	-5.091%	2	357	-99.234%
2026-03-13	8.2700	8.5500	8.2500	8.2500	-22.170%	16	357	-99.273%
2026-03-12	10.2500	10.6000	10.2500	10.6000	-25.194%	2	355	-99.434%
2026-03-10	14.0000	14.1700	14.0000	14.1700	+27.428%	10	357	-99.577%
2026-03-09	10.1700	11.2000	10.1700	11.1200	-12.441%	85	347	-99.460%
2026-03-06	9.7600	12.7000	9.7600	12.7000	+7.810%	3	288	-99.528%
2026-03-05	12.8000	12.8000	11.2700	11.7800	-20.673%	47	289	-99.491%
2026-03-04	14.8500	14.8500	14.8500	14.8500	+0.952%	1	270	-99.596%
2026-03-03	13.6000	14.7100	13.6000	14.7100	-27.786%	36	270	-99.592%
2026-03-02	19.1000	20.3700	19.1000	20.3700	-0.391%	21	236	-99.705%
2026-02-27	20.1500	20.4500	20.0100	20.4500	+7.180%	5	216	-99.707%
2026-02-25	18.8200	19.0800	18.8200	19.0800	+6.891%	3	209	-99.686%
2026-02-24	17.7200	17.8500	17.7200	17.8500	+29.348%	2	209	-99.664%
2026-02-20	14.0800	14.0800	13.8000	13.8000	+28.852%	4	208	-99.565%
2026-02-17	9.9000	10.7100	9.9000	10.7100	-8.462%	2	204	-99.440%
2026-02-12	13.8000	14.1200	11.7000	11.7000	-17.895%	21	206	-99.487%
2026-02-11	14.2000	14.2500	14.2000	14.2500	+2.004%	12	209	-99.579%
2026-02-10	13.2600	13.9700	13.2600	13.9700	+6.479%	11	197	-99.571%
2026-02-09	12.4500	13.1200	12.4500	13.1200	+22.962%	21	200	-99.543%
2026-02-06	10.6700	10.6700	10.6700	10.6700	+17.253%	1	183	-99.438%
2026-02-05	9.1000	9.1000	9.1000	9.1000	-17.498%	9	183	-99.341%
2026-02-04	11.5000	11.5000	11.0300	11.0300	+12.551%	11	174	-99.456%
2026-02-02	10.2100	10.2200	9.8000	9.8000	-6.755%	100	163	-99.388%
2026-01-30	14.8500	14.8500	10.5100	10.5100	-41.350%	59	63	-99.429%
2026-01-29	21.0700	21.0700	17.9200	17.9200	0.000%	6	5	-99.665%

.dark-mode .zh3mrJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zh3mrJ{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20260821C105GDX Aug 21 2026 105.00 Call (GDX260821C00105000)option OPRA

GDX20260821C105
GDX Aug 21 2026 105.00 Call (GDX260821C00105000)
option OPRA