Dark

GDX20260821P70
GDX Aug 21 2026 70.00 Put (GDX260821P00070000)
option OPRA

EOD

Aug 5, 2026

0.1300-71.739%(-0.3300)3,824

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.3000	0.3000	0.1100	0.1300	-71.739%	3,824	17,412	0.000%
2026-08-04	0.5700	0.5800	0.4000	0.4600	-40.260%	3,252	15,354	-71.739%
2026-08-03	1.3500	1.3500	0.7700	0.7700	-40.769%	3,432	13,810	-83.117%
2026-07-31	1.0000	1.7000	1.0000	1.3000	+46.067%	3,169	15,684	-90.000%
2026-07-30	1.1000	1.4000	0.8800	0.8900	-47.024%	2,354	12,694	-85.393%
2026-07-29	1.7300	2.1000	1.1800	1.6800	+17.483%	7,115	13,417	-92.262%
2026-07-28	1.5100	1.7200	1.2500	1.4300	+23.276%	3,031	12,327	-90.909%
2026-07-27	1.1000	1.4600	1.1000	1.1600	-16.547%	1,379	10,092	-88.793%
2026-07-24	1.4300	1.5600	1.2000	1.3900	-11.465%	922	9,337	-90.647%
2026-07-23	1.5400	1.8500	1.4900	1.5700	+28.689%	573	8,794	-91.720%
2026-07-22	1.4100	1.5600	0.9800	1.2200	-34.409%	3,653	8,863	-89.344%
2026-07-21	2.4600	2.6200	1.8500	1.8600	-40.764%	963	8,131	-93.011%
2026-07-20	2.8100	3.3000	2.8100	3.1400	+4.667%	358	8,232	-95.860%
2026-07-17	3.3500	3.7000	2.8500	3.0000	-1.639%	959	8,178	-95.667%
2026-07-16	2.5400	3.1700	2.5400	3.0500	+43.192%	5,314	8,166	-95.738%
2026-07-15	1.9500	2.5700	1.8300	2.1300	+8.673%	468	6,971	-93.897%
2026-07-14	1.6300	2.0700	1.5800	1.9600	-20.325%	2,816	6,899	-93.367%
2026-07-13	2.0100	2.6200	2.0100	2.4600	+29.474%	1,832	7,556	-94.715%
2026-07-10	2.1600	2.1600	1.7500	1.9000	-7.317%	1,632	6,510	-93.158%
2026-07-09	2.2500	2.2500	1.9800	2.0500	-29.066%	277	5,099	-93.659%
2026-07-08	2.9800	3.4500	2.4600	2.8900	+37.619%	651	5,078	-95.502%
2026-07-07	1.4900	2.2300	1.4900	2.1000	+43.836%	2,084	4,736	-93.810%
2026-07-06	1.4200	1.7600	1.4100	1.4600	-21.925%	116	2,958	-91.096%
2026-07-02	1.7100	1.9200	1.5300	1.8700	-21.429%	88	2,940	-93.048%
2026-07-01	2.0500	2.3800	1.7500	2.3800	+8.182%	385	2,940	-94.538%
2026-06-30	2.7700	3.0500	2.2000	2.2000	-16.031%	926	2,858	-94.091%
2026-06-29	2.6000	2.9500	2.6000	2.6200	+3.968%	109	2,815	-95.038%
2026-06-26	2.8100	2.8100	2.2500	2.5200	-12.803%	74	2,786	-94.841%
2026-06-25	2.8800	3.1200	2.7000	2.8900	-15.000%	661	2,750	-95.502%
2026-06-24	3.2500	3.6000	2.7500	3.4000	+50.442%	142	2,750	-96.176%
2026-06-23	2.2500	2.3800	2.0200	2.2600	+43.949%	82	2,777	-94.248%
2026-06-22	1.8000	1.8100	1.5700	1.5700	-1.258%	104	2,761	-91.720%
2026-06-18	1.1300	1.7200	1.1300	1.5900	+20.455%	57	1,449	-91.824%
2026-06-17	0.9000	1.3400	0.7900	1.3200	+37.500%	1,414	1,449	-90.152%
2026-06-16	1.0100	1.2400	0.9200	0.9600	-26.154%	198	1,449	-86.458%
2026-06-15	1.4300	1.4300	1.0900	1.3000	-44.915%	32	1,329	-90.000%
2026-06-12	2.7700	2.7700	2.2300	2.3600	-21.854%	142	1,321	-94.492%
2026-06-11	3.9100	4.1000	2.9700	3.0200	-27.229%	232	1,317	-95.695%
2026-06-10	3.6700	4.2000	3.2800	4.1500	+29.688%	167	1,178	-96.867%
2026-06-09	2.5500	3.6500	2.3500	3.2000	+19.403%	657	1,024	-95.938%
2026-06-08	2.5600	2.6800	2.5000	2.6800	+3.077%	52	659	-95.149%
2026-06-05	1.8500	2.6000	1.6500	2.6000	+100.000%	522	654	-95.000%
2026-06-04	1.3200	1.3200	1.3000	1.3000	-23.077%	4	291	-90.000%
2026-06-03	1.5400	1.7000	1.5400	1.6900	+7.643%	8	294	-92.308%
2026-06-02	1.4800	1.8500	1.4600	1.5700	-14.208%	12	296	-91.720%
2026-06-01	1.6000	1.8300	1.6000	1.8300	+14.375%	4	295	-92.896%
2026-05-28	1.8600	2.1300	1.6000	1.6000	-16.230%	101	294	-91.875%
2026-05-27	1.7600	1.9100	1.7600	1.9100	+15.060%	3	258	-93.194%
2026-05-26	1.7000	1.7000	1.6600	1.6600	-19.417%	6	256	-92.169%
2026-05-22	2.0000	2.0600	2.0000	2.0600	+5.641%	2	256	-93.689%
2026-05-21	2.2400	2.2400	1.9500	1.9500	+0.515%	2	255	-93.333%
2026-05-20	2.2000	2.2000	1.9400	1.9400	-12.217%	3	255	-93.299%
2026-05-19	2.2000	2.2100	2.2000	2.2100	+18.182%	2	218	-94.118%
2026-05-18	1.8600	1.8700	1.8600	1.8700	+5.056%	36	218	-93.048%
2026-05-15	1.4000	1.8800	1.4000	1.7800	+71.154%	70	218	-92.697%
2026-05-14	1.0400	1.0400	1.0400	1.0400	+7.216%	1	152	-87.500%
2026-05-13	0.9700	0.9700	0.9700	0.9700	+2.105%	1	149	-86.598%
2026-05-12	1.0000	1.0000	0.9500	0.9500	-5.000%	2	149	-86.316%
2026-05-11	1.0000	1.0000	1.0000	1.0000	-10.714%	5	149	-87.000%
2026-05-07	1.1200	1.1200	1.1200	1.1200	-22.222%	4	149	-88.393%
2026-05-06	1.4400	1.4400	1.4400	1.4400	-28.000%	1	145	-90.972%
2026-05-04	2.0000	2.0000	2.0000	2.0000	+12.360%	1	144	-93.500%
2026-04-30	1.7100	1.7800	1.7100	1.7800	+14.839%	11	144	-92.697%
2026-04-28	1.5500	1.5500	1.5500	1.5500	+19.231%	10	155	-91.613%
2026-04-27	1.2800	1.3000	1.2800	1.3000	+11.111%	6	145	-90.000%
2026-04-24	1.1700	1.1700	1.1700	1.1700	+9.346%	2	144	-88.889%
2026-04-21	1.0700	1.0700	1.0700	1.0700	+8.081%	1	142	-87.850%
2026-04-20	0.9900	0.9900	0.9900	0.9900	+6.452%	1	142	-86.869%
2026-04-17	0.9300	0.9300	0.9300	0.9300	-33.571%	1	142	-86.022%
2026-04-13	1.4000	1.4000	1.4000	1.4000	-17.647%	1	143	-90.714%
2026-04-10	1.7000	1.7000	1.7000	1.7000	-23.423%	10	143	-92.353%
2026-04-07	2.2100	2.2200	2.2100	2.2200	-22.917%	18	133	-94.144%
2026-03-31	2.8900	2.9100	2.8800	2.8800	-18.182%	5	142	-95.486%
2026-03-30	3.5200	3.5200	3.5200	3.5200	-12.000%	1	142	-96.307%
2026-03-26	3.5000	4.0000	3.4000	4.0000	+31.148%	52	141	-96.750%
2026-03-25	3.0500	3.0500	3.0500	3.0500	-21.795%	2	100	-95.738%
2026-03-24	4.2500	4.4300	3.9000	3.9000	+5.978%	28	98	-96.667%
2026-03-23	3.6100	3.8500	3.6100	3.6800	-12.381%	21	79	-96.467%
2026-03-20	4.2000	4.2000	4.2000	4.2000	+0.478%	2	59	-96.905%
2026-03-19	4.2000	4.3000	3.7000	4.1800	+82.533%	7	59	-96.890%
2026-03-18	2.4500	2.4700	2.1300	2.2900	+12.808%	31	59	-94.323%
2026-03-16	2.0300	2.0300	2.0300	2.0300	+24.540%	1	28	-93.596%
2026-03-12	1.6300	1.6300	1.6300	1.6300	-4.678%	2	28	-92.025%
2026-03-05	1.7100	1.7100	1.7100	1.7100	+47.414%	1	26	-92.398%
2026-03-04	1.3200	1.3200	1.1600	1.1600	+48.718%	2	26	-88.793%
2026-02-27	0.7800	0.7800	0.7800	0.7800	-32.174%	9	26	-83.333%
2026-02-26	1.1500	1.1500	1.1500	1.1500	+3.604%	1	26	-88.696%
2026-02-25	1.1100	1.1100	1.1100	1.1100	-14.615%	1	24	-88.288%
2026-02-23	1.3000	1.3000	1.3000	1.3000	+25.000%	4	24	-90.000%
2026-02-19	1.0400	1.0400	1.0400	1.0400	-34.591%	3	24	-87.500%
2026-02-17	1.5900	1.5900	1.5900	1.5900	+29.268%	2	24	-91.824%
2026-02-13	1.2300	1.2300	1.2300	1.2300	-5.385%	3	21	-89.431%
2026-02-12	1.3000	1.3000	1.3000	1.3000	-16.129%	1	21	-90.000%
2026-02-10	1.6000	1.6000	1.5500	1.5500	-9.884%	5	28	-91.613%
2026-02-09	1.9300	1.9300	1.6500	1.7200	-25.862%	13	24	-92.442%
2026-02-06	2.3200	2.3200	2.3200	2.3200	-11.450%	1	18	-94.397%
2026-02-05	2.6200	2.6200	2.6200	2.6200	+4.800%	5	18	-95.038%
2026-02-04	2.5000	2.5000	2.5000	2.5000	+16.279%	1	13	-94.800%
2026-02-03	2.1500	2.1500	2.1500	2.1500	-24.296%	6	12	-93.953%
2026-02-02	2.6900	2.8400	2.6900	2.8400	0.000%	6	6	-95.423%

.dark-mode .vR8S7n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vR8S7n{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20260821P70GDX Aug 21 2026 70.00 Put (GDX260821P00070000)option OPRA

GDX20260821P70
GDX Aug 21 2026 70.00 Put (GDX260821P00070000)
option OPRA