Dark

GDX20260821C80
GDX Aug 21 2026 80.00 Call (GDX260821C00080000)
option OPRA

EOD

Aug 5, 2026

5.30+170.408%(+3.34)2,281

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.2700	5.8100	4.0600	5.3000	+170.408%	2,281	11,901	0.000%
2026-08-04	2.1000	2.4100	1.7500	1.9600	+37.063%	3,393	12,436	+170.408%
2026-08-03	1.0200	1.4500	0.9300	1.4300	+27.679%	1,254	11,388	+270.629%
2026-07-31	1.3200	1.3500	0.9500	1.1200	-41.361%	1,117	10,755	+373.214%
2026-07-30	1.5500	1.9500	1.3600	1.9100	+59.167%	3,476	10,797	+177.487%
2026-07-29	1.0800	1.7000	0.8700	1.2000	-8.397%	886	8,342	+341.667%
2026-07-28	1.3700	1.4700	1.1500	1.3100	-28.022%	195	8,371	+304.580%
2026-07-27	1.9300	2.0100	1.4800	1.8200	+2.247%	1,532	8,384	+191.209%
2026-07-24	1.7000	2.3400	1.7000	1.7800	-3.784%	247	7,043	+197.753%
2026-07-23	1.6500	2.0000	1.5600	1.8500	-26.295%	583	7,092	+186.486%
2026-07-22	2.2600	3.0000	2.2600	2.5100	+47.647%	3,217	7,181	+111.155%
2026-07-21	1.3600	1.7700	1.2300	1.7000	+77.083%	780	8,524	+211.765%
2026-07-20	1.1900	1.2300	0.9600	0.9600	-20.661%	861	8,613	+452.083%
2026-07-17	1.3100	1.3700	0.9500	1.2100	-2.419%	1,434	8,238	+338.017%
2026-07-16	1.6100	1.6200	1.2000	1.2400	-37.374%	3,637	7,170	+327.419%
2026-07-15	2.3100	2.5200	1.5800	1.9800	-11.211%	294	4,077	+167.677%
2026-07-14	2.9000	3.0500	2.1800	2.2300	+20.541%	151	4,091	+137.668%
2026-07-13	2.4000	2.4000	1.7000	1.8500	-33.929%	1,644	4,064	+186.486%
2026-07-10	2.9000	2.9500	2.7000	2.8000	-8.197%	370	3,848	+89.286%
2026-07-09	2.8600	3.1800	2.6400	3.0500	+23.984%	151	3,687	+73.770%
2026-07-08	2.4600	2.7400	1.9000	2.4600	-22.397%	679	3,679	+115.447%
2026-07-07	4.2500	4.4700	2.9000	3.1700	-31.828%	1,737	3,470	+67.192%
2026-07-06	4.7500	5.6500	4.1000	4.6500	+1.087%	460	2,009	+13.978%
2026-07-02	4.2500	4.8000	3.9400	4.6000	+50.820%	716	1,746	+15.217%
2026-07-01	3.1800	4.2500	3.0000	3.0500	0.000%	388	1,746	+73.770%
2026-06-30	3.5500	3.5500	2.9600	3.0500	-13.842%	377	1,495	+73.770%
2026-06-29	4.0000	4.0000	3.3900	3.5400	-21.333%	293	1,255	+49.718%
2026-06-26	4.4800	5.2500	4.2000	4.5000	+15.385%	322	1,361	+17.778%
2026-06-25	4.4000	4.5300	3.6500	3.9000	+10.482%	250	1,252	+35.897%
2026-06-24	3.5800	4.1000	3.2500	3.5300	-28.687%	417	1,237	+50.142%
2026-06-23	4.7900	5.6800	4.7900	4.9500	-27.948%	566	1,111	+7.071%
2026-06-22	6.8000	6.9500	6.6000	6.8700	-16.117%	152	917	-22.853%
2026-06-18	10.9000	10.9000	7.4500	8.1900	-14.865%	243	1,005	-35.287%
2026-06-17	11.5000	12.8600	9.5000	9.6200	-14.867%	53	1,005	-44.906%
2026-06-16	10.9200	11.3000	10.0000	11.3000	+17.708%	23	1,005	-53.097%
2026-06-15	9.9500	11.0000	9.6000	9.6000	+39.738%	203	1,014	-44.792%
2026-06-12	6.2500	7.4500	5.9800	6.8700	+13.554%	382	1,052	-22.853%
2026-06-11	4.6000	6.0500	4.5700	6.0500	+44.048%	359	841	-12.397%
2026-06-10	4.5200	5.3300	4.2000	4.2000	-26.957%	200	840	+26.190%
2026-06-09	6.7400	6.8500	4.8900	5.7500	-12.214%	543	664	-7.826%
2026-06-08	6.9700	7.0800	6.5500	6.5500	-5.210%	18	195	-19.084%
2026-06-05	9.4000	9.4000	6.9100	6.9100	-38.304%	54	178	-23.300%
2026-06-03	11.2000	11.2000	11.2000	11.2000	-11.462%	9	162	-52.679%
2026-06-02	12.6400	12.6500	12.6400	12.6500	+3.689%	2	153	-58.103%
2026-06-01	12.2000	12.2000	12.2000	12.2000	-0.082%	2	151	-56.557%
2026-05-29	12.2100	12.2100	12.2100	12.2100	-3.478%	4	149	-56.593%
2026-05-28	12.6500	12.6500	12.6500	12.6500	-5.172%	4	153	-58.103%
2026-05-26	13.3400	13.3400	13.3400	13.3400	+5.873%	1	153	-60.270%
2026-05-21	12.6000	12.6000	12.6000	12.6000	+3.618%	1	154	-57.937%
2026-05-20	12.1600	12.1600	12.1600	12.1600	+16.587%	2	153	-56.414%
2026-05-19	10.6500	10.6500	10.4300	10.4300	-24.145%	6	147	-49.185%
2026-05-18	13.6000	13.7500	13.6000	13.7500	+0.365%	2	147	-61.455%
2026-05-15	13.5000	13.7500	13.3100	13.7000	-34.450%	11	147	-61.314%
2026-05-11	20.9000	20.9000	20.9000	20.9000	+17.548%	25	147	-74.641%
2026-05-08	17.7800	17.7800	17.7800	17.7800	-8.492%	1	122	-70.191%
2026-05-07	18.7000	19.7400	18.7000	19.4300	+18.476%	9	122	-72.723%
2026-05-06	16.3900	16.4000	16.3900	16.4000	+29.644%	21	124	-67.683%
2026-05-05	12.6000	12.6500	12.6000	12.6500	+6.751%	2	104	-58.103%
2026-05-04	11.9500	12.3500	11.8500	11.8500	-9.195%	19	103	-55.274%
2026-05-01	13.1000	13.1000	13.0500	13.0500	+6.531%	11	79	-59.387%
2026-04-29	12.7400	12.8500	12.0000	12.2500	-29.313%	15	79	-56.735%
2026-04-27	17.3300	17.3300	17.3300	17.3300	+2.788%	1	75	-69.417%
2026-04-23	17.7800	17.7800	16.6700	16.8600	-8.370%	4	76	-68.565%
2026-04-22	19.1700	19.5000	18.4000	18.4000	+2.793%	15	78	-71.196%
2026-04-21	17.7500	17.9500	17.7500	17.9000	-20.726%	31	57	-70.391%
2026-04-20	21.9500	22.5800	21.9500	22.5800	+2.636%	7	57	-76.528%
2026-04-16	22.0000	22.0000	22.0000	22.0000	-9.688%	2	60	-75.909%
2026-04-14	24.3600	24.3600	24.3600	24.3600	+6.889%	1	62	-78.243%
2026-04-13	22.7900	22.7900	22.7900	22.7900	-5.121%	1	62	-76.744%
2026-04-10	24.0200	24.0200	24.0200	24.0200	+3.983%	1	63	-77.935%
2026-04-09	22.7000	23.1000	22.7000	23.1000	-2.573%	4	62	-77.056%
2026-04-08	23.7100	23.7100	23.7100	23.7100	+18.847%	1	62	-77.647%
2026-04-07	19.1100	19.9500	19.1100	19.9500	-1.724%	11	64	-73.434%
2026-04-06	20.2700	20.3000	20.2700	20.3000	-1.932%	2	62	-73.892%
2026-04-02	18.5500	20.7600	18.5500	20.7000	+2.985%	36	67	-74.396%
2026-04-01	20.0800	20.1000	20.0800	20.1000	+11.853%	2	67	-73.632%
2026-03-31	17.8500	18.4000	17.8500	17.9700	+24.446%	9	68	-70.506%
2026-03-25	14.7200	14.7200	14.2500	14.4400	+15.335%	6	97	-63.296%
2026-03-24	11.4200	12.5200	11.4100	12.5200	+2.539%	7	94	-57.668%
2026-03-23	11.3500	13.5000	11.3500	12.2100	+17.517%	7	94	-56.593%
2026-03-20	11.5500	11.7500	10.3900	10.3900	-8.458%	45	93	-48.989%
2026-03-19	11.5000	11.6200	11.0000	11.3500	-46.386%	45	47	-53.304%
2026-03-13	23.1400	23.1400	21.1700	21.1700	-27.251%	2	11	-74.965%
2026-03-03	29.0000	29.1000	29.0000	29.1000	-17.680%	9	11	-81.787%
2026-03-02	35.3500	35.3500	35.3500	35.3500	-4.201%	1	11	-85.007%
2026-02-25	36.7000	36.9000	36.7000	36.9000	+31.457%	3	8	-85.637%
2026-02-20	27.9500	28.0700	27.9500	28.0700	+0.790%	2	8	-81.119%
2026-02-18	27.9000	27.9000	27.8500	27.8500	+11.400%	6	7	-80.969%
2026-02-17	24.8900	25.0000	24.8900	25.0000	+9.266%	6	1	-78.800%
2026-02-06	22.8800	22.8800	22.8800	22.8800	0.000%	1	1	-76.836%

.dark-mode .YjcL4D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YjcL4D{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20260821C80GDX Aug 21 2026 80.00 Call (GDX260821C00080000)option OPRA

GDX20260821C80
GDX Aug 21 2026 80.00 Call (GDX260821C00080000)
option OPRA