Dark

GDX20260821C85
GDX Aug 21 2026 85.00 Call (GDX260821C00085000)
option OPRA

EOD

Aug 5, 2026

2.55+244.595%(+1.81)5,134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.7100	2.9500	1.6400	2.5500	+244.595%	5,134	24,915	0.000%
2026-08-04	0.6700	0.9300	0.6300	0.7400	+51.020%	509	23,455	+244.595%
2026-08-03	0.4000	0.5000	0.3800	0.4900	+16.667%	95	23,434	+420.408%
2026-07-31	0.5300	0.5300	0.3500	0.4200	-47.500%	302	23,423	+507.143%
2026-07-30	0.7200	0.8000	0.5100	0.8000	+50.943%	2,791	23,368	+218.750%
2026-07-29	0.4000	0.7400	0.3400	0.5300	0.000%	10,333	20,942	+381.132%
2026-07-28	0.5200	0.6500	0.4500	0.5300	-32.911%	154	10,978	+381.132%
2026-07-27	0.9300	0.9300	0.6300	0.7900	-1.250%	271	10,890	+222.785%
2026-07-24	0.8000	1.0500	0.7300	0.8000	+2.564%	3,204	10,922	+218.750%
2026-07-23	0.8200	0.9000	0.7100	0.7800	-36.066%	155	10,416	+226.923%
2026-07-22	1.0500	1.5000	1.0500	1.2200	+58.442%	1,024	10,379	+109.016%
2026-07-21	0.6000	0.8200	0.5700	0.7700	+71.111%	530	10,632	+231.169%
2026-07-20	0.5800	0.5800	0.4500	0.4500	-22.414%	1,228	10,277	+466.667%
2026-07-17	0.5000	0.6600	0.4500	0.5800	-4.918%	197	9,836	+339.655%
2026-07-16	0.7800	0.7800	0.5800	0.6100	-36.458%	1,222	9,850	+318.033%
2026-07-15	1.1000	1.2000	0.7800	0.9600	-16.522%	6,408	9,692	+165.625%
2026-07-14	1.4600	1.6200	1.0800	1.1500	+18.557%	584	7,575	+121.739%
2026-07-13	1.1000	1.1000	0.8600	0.9700	-35.762%	4,987	7,231	+162.887%
2026-07-10	1.5900	1.6500	1.4500	1.5100	-11.176%	486	7,110	+68.874%
2026-07-09	1.2600	1.7700	1.2600	1.7000	+22.302%	1,004	7,676	+50.000%
2026-07-08	1.3700	1.4700	1.0400	1.3900	-19.653%	529	7,149	+83.453%
2026-07-07	2.6600	2.7300	1.6500	1.7300	-36.397%	2,138	6,946	+47.399%
2026-07-06	2.8200	3.4900	2.5000	2.7200	-2.158%	326	6,076	-6.250%
2026-07-02	2.9500	3.0000	2.6000	2.7800	+54.444%	312	5,713	-8.273%
2026-07-01	1.9400	2.5000	1.8000	1.8000	+0.559%	2,054	5,713	+41.667%
2026-06-30	2.1500	2.1500	1.7100	1.7900	-13.527%	2,025	5,710	+42.458%
2026-06-29	2.2900	2.3400	2.0200	2.0700	-25.540%	130	4,282	+23.188%
2026-06-26	2.9000	3.4000	2.7800	2.7800	+9.020%	416	4,281	-8.273%
2026-06-25	2.6500	2.8300	2.3000	2.5500	+23.188%	2,668	4,255	0.000%
2026-06-24	2.2000	2.7000	1.9900	2.0700	-35.313%	378	1,679	+23.188%
2026-06-23	3.2500	3.7500	3.1100	3.2000	-29.515%	395	1,469	-20.313%
2026-06-22	4.7500	4.9000	4.4500	4.5400	-20.211%	257	1,241	-43.833%
2026-06-18	7.4400	7.4400	5.1500	5.6900	-19.291%	190	1,122	-55.185%
2026-06-17	8.6500	9.6300	6.7000	7.0500	-12.963%	90	1,122	-63.830%
2026-06-16	7.6800	8.2500	7.5000	8.1000	+16.046%	172	1,122	-68.519%
2026-06-15	7.5000	8.2000	6.8000	6.9800	+45.417%	222	972	-63.467%
2026-06-12	4.3300	5.2000	4.3300	4.8000	+17.073%	174	1,003	-46.875%
2026-06-11	2.9000	4.1000	2.9000	4.1000	+26.154%	81	913	-37.805%
2026-06-10	3.7500	3.8000	3.0500	3.2500	-17.513%	444	888	-21.538%
2026-06-09	4.7200	4.7200	3.5400	3.9400	-12.444%	108	456	-35.279%
2026-06-08	5.0600	5.0600	4.5000	4.5000	-9.457%	27	394	-43.333%
2026-06-05	6.6900	6.7500	4.9700	4.9700	-41.529%	54	388	-48.692%
2026-06-04	8.9600	9.0000	8.5000	8.5000	+4.938%	5	370	-70.000%
2026-06-03	8.5000	8.5000	7.9500	8.1000	-17.178%	16	371	-68.519%
2026-06-02	10.0000	10.0000	9.1000	9.7800	+4.823%	17	359	-73.926%
2026-06-01	9.0000	9.5200	7.9200	9.3300	-1.165%	193	358	-72.669%
2026-05-28	7.5700	9.4400	7.5700	9.4400	+12.381%	29	352	-72.987%
2026-05-27	8.5000	8.5000	8.4000	8.4000	-17.485%	5	355	-69.643%
2026-05-26	9.6000	10.3200	9.6000	10.1800	+22.799%	18	365	-74.951%
2026-05-22	8.7600	8.8500	7.8000	8.2900	-8.195%	50	357	-69.240%
2026-05-21	8.1700	9.1600	8.1700	9.0300	+0.333%	32	314	-71.761%
2026-05-20	8.0500	9.2000	8.0200	9.0000	+14.650%	25	314	-71.667%
2026-05-19	8.6100	8.6100	7.8500	7.8500	-28.376%	34	300	-67.516%
2026-05-18	11.1000	11.1000	10.9600	10.9600	+5.486%	4	300	-76.734%
2026-05-15	10.6500	10.6500	10.3900	10.3900	-29.078%	8	300	-75.457%
2026-05-14	14.6000	15.0500	14.3000	14.6500	-9.791%	247	298	-82.594%
2026-05-13	15.7000	16.2400	15.7000	16.2400	+10.476%	12	84	-84.298%
2026-05-12	15.2000	15.2000	14.6000	14.7000	-15.517%	12	84	-82.653%
2026-05-11	17.4000	17.4000	17.4000	17.4000	+13.355%	1	84	-85.345%
2026-05-08	14.8000	15.3500	14.8000	15.3500	+10.991%	14	84	-83.388%
2026-05-07	14.7000	14.7000	13.8300	13.8300	+5.815%	4	96	-81.562%
2026-05-06	13.5000	13.5000	13.0100	13.0700	+36.146%	8	93	-80.490%
2026-05-05	9.5000	9.6000	9.5000	9.6000	+3.226%	20	97	-73.438%
2026-05-04	9.7200	9.8200	9.2600	9.3000	-9.268%	14	87	-72.581%
2026-05-01	10.2000	10.2600	10.2000	10.2500	-4.206%	6	81	-75.122%
2026-04-30	10.7000	10.7000	10.7000	10.7000	+8.409%	1	81	-76.168%
2026-04-29	10.0000	10.0400	9.8700	9.8700	-11.954%	3	81	-74.164%
2026-04-28	11.7400	11.7400	11.2100	11.2100	-19.757%	2	80	-77.252%
2026-04-27	13.9700	13.9700	13.9700	13.9700	-8.393%	1	79	-81.747%
2026-04-22	15.6000	15.6500	15.2500	15.2500	+4.452%	26	79	-83.279%
2026-04-21	15.4000	15.6000	14.4500	14.6000	-22.955%	24	65	-82.534%
2026-04-20	18.7500	19.4500	18.7500	18.9500	-10.613%	6	63	-86.544%
2026-04-17	21.0000	21.2000	21.0000	21.2000	+17.127%	4	64	-87.972%
2026-04-16	18.1000	18.1000	18.1000	18.1000	-11.275%	1	64	-85.912%
2026-04-14	20.4400	20.4400	20.4000	20.4000	+5.046%	9	64	-87.500%
2026-04-13	19.1900	19.4200	19.1900	19.4200	-2.461%	2	67	-86.869%
2026-04-10	19.9100	19.9100	19.9100	19.9100	+7.913%	1	67	-87.192%
2026-04-09	18.9100	18.9100	18.4500	18.4500	-6.107%	19	68	-86.179%
2026-04-08	21.4500	21.4500	19.6000	19.6500	+19.963%	11	68	-87.023%
2026-04-07	16.3800	16.3800	16.3800	16.3800	-4.878%	1	76	-84.432%
2026-04-06	17.2200	17.2200	17.2200	17.2200	-1.880%	1	76	-85.192%
2026-04-02	17.5500	17.5500	17.5500	17.5500	+2.213%	9	78	-85.470%
2026-04-01	17.4500	17.4500	16.9100	17.1700	+13.709%	5	78	-85.149%
2026-03-31	13.5000	15.1000	13.4900	15.1000	+17.145%	8	79	-83.113%
2026-03-30	13.0100	13.0100	12.8900	12.8900	+9.237%	2	87	-80.217%
2026-03-27	10.0700	12.1000	10.0700	11.8000	+16.832%	11	87	-78.390%
2026-03-26	10.7000	10.7000	10.1000	10.1000	-13.156%	15	90	-74.752%
2026-03-25	11.9200	11.9200	11.6300	11.6300	+13.685%	3	75	-78.074%
2026-03-24	9.9100	10.3000	9.9000	10.2300	+2.918%	27	74	-75.073%
2026-03-23	9.3500	9.9500	9.3500	9.9400	+21.368%	5	53	-74.346%
2026-03-20	8.8000	9.0400	8.1500	8.1900	-10.492%	11	54	-68.864%
2026-03-19	9.5000	9.6000	8.5800	9.1500	-26.800%	50	51	-72.131%
2026-03-18	13.3000	13.5300	12.5000	12.5000	-26.471%	26	61	-79.600%
2026-03-17	17.4400	17.4400	17.0000	17.0000	+1.190%	3	37	-85.000%
2026-03-16	16.8000	16.8000	16.8000	16.8000	+1.818%	2	34	-84.821%
2026-03-13	19.8600	19.8600	16.5000	16.5000	-19.630%	4	32	-84.545%
2026-03-09	20.5300	20.5300	20.5300	20.5300	-8.756%	1	30	-87.579%
2026-03-05	22.5000	22.5000	22.5000	22.5000	-16.232%	2	30	-88.667%
2026-03-04	26.8600	26.8600	26.8600	26.8600	+4.717%	2	28	-90.506%
2026-03-03	26.5400	26.5400	24.0000	25.6500	-24.890%	5	30	-90.058%
2026-03-02	34.1500	34.1500	34.1500	34.1500	+10.339%	1	27	-92.533%
2026-02-26	30.9500	30.9500	30.9500	30.9500	+27.893%	1	28	-91.761%
2026-02-10	24.2000	24.2000	24.2000	24.2000	+3.419%	5	27	-89.463%
2026-02-09	23.7500	23.7700	23.4000	23.4000	+15.899%	9	22	-89.103%
2026-02-06	20.1900	20.1900	20.1900	20.1900	-2.839%	5	13	-87.370%
2026-02-03	22.1600	22.1600	20.7800	20.7800	+14.743%	6	8	-87.729%
2026-02-02	18.0000	18.1100	18.0000	18.1100	0.000%	4	4	-85.919%

.dark-mode .tY3Bkp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tY3Bkp{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20260821C85GDX Aug 21 2026 85.00 Call (GDX260821C00085000)option OPRA

GDX20260821C85
GDX Aug 21 2026 85.00 Call (GDX260821C00085000)
option OPRA