Dark

GDX20260821P75
GDX Aug 21 2026 75.00 Put (GDX260821P00075000)
option OPRA

EOD

Aug 5, 2026

0.4500-71.519%(-1.1300)1,099

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.8700	1.2600	0.4300	0.4500	-71.519%	1,099	11,946	0.000%
2026-08-04	1.8100	1.8100	1.4000	1.5800	-38.039%	174	11,594	-71.519%
2026-08-03	3.4700	3.4700	2.5500	2.5500	-19.558%	75	11,601	-82.353%
2026-07-31	3.6000	3.8800	3.1700	3.1700	+33.193%	70	11,622	-85.804%
2026-07-30	2.9500	3.2200	2.3800	2.3800	-37.037%	126	11,663	-81.092%
2026-07-29	4.0000	4.6500	3.0000	3.7800	+9.249%	56	11,715	-88.095%
2026-07-28	3.7000	4.0000	3.2100	3.4600	+20.557%	160	11,706	-86.994%
2026-07-27	2.7200	3.2000	2.7200	2.8700	-11.692%	52	11,677	-84.321%
2026-07-24	3.4000	3.5500	2.9000	3.2500	-9.972%	103	11,661	-86.154%
2026-07-23	3.9000	4.0000	3.4500	3.6100	+28.929%	71	11,661	-87.535%
2026-07-22	3.1000	3.1000	2.3700	2.8000	-30.521%	1,604	11,824	-83.929%
2026-07-21	5.2400	5.2400	4.0300	4.0300	-31.695%	211	11,790	-88.834%
2026-07-20	5.9600	6.0100	5.8000	5.9000	-2.801%	22	11,803	-92.373%
2026-07-17	6.6900	6.6900	5.6500	6.0700	+4.836%	97	11,814	-92.586%
2026-07-16	5.0500	6.0000	5.0500	5.7900	+40.194%	228	11,744	-92.228%
2026-07-15	3.8700	4.9500	3.8700	4.1300	+3.250%	69	11,711	-89.104%
2026-07-14	3.3700	4.1700	3.3100	4.0000	-18.367%	665	11,689	-88.750%
2026-07-13	4.4000	5.0500	4.3000	4.9000	+24.051%	445	11,836	-90.816%
2026-07-10	4.0000	4.3000	3.7500	3.9500	-1.250%	7,160	11,779	-88.608%
2026-07-09	4.8000	4.8000	3.8700	4.0000	-23.810%	482	5,641	-88.750%
2026-07-08	4.6400	6.1000	4.5000	5.2500	+28.362%	221	5,487	-91.429%
2026-07-07	3.1700	4.2400	3.0000	4.0900	+41.522%	501	6,150	-88.998%
2026-07-06	2.7900	3.4400	2.7900	2.8900	-22.933%	1,540	5,980	-84.429%
2026-07-02	3.3000	3.7500	3.0500	3.7500	-12.993%	454	4,803	-88.000%
2026-07-01	3.6000	4.3100	3.4500	4.3100	-3.146%	402	4,803	-89.559%
2026-06-30	4.8000	5.1500	4.4400	4.4500	-3.261%	164	4,794	-89.888%
2026-06-29	4.5500	4.9300	4.5500	4.6000	+9.524%	558	4,754	-90.217%
2026-06-26	4.5000	4.5000	3.9500	4.2000	-14.286%	140	4,552	-89.286%
2026-06-25	4.6700	5.4000	4.4800	4.9000	-14.783%	226	4,468	-90.816%
2026-06-24	5.5500	5.7500	4.7900	5.7500	+40.244%	337	4,456	-92.174%
2026-06-23	4.0000	4.1000	3.7200	4.1000	+36.667%	1,520	4,352	-89.024%
2026-06-22	3.2400	3.2400	2.9600	3.0000	+8.696%	110	2,920	-85.000%
2026-06-18	2.0500	3.0600	2.0500	2.7600	+16.456%	380	2,744	-83.696%
2026-06-17	1.7900	2.4300	1.5000	2.3700	+32.402%	82	2,744	-81.013%
2026-06-16	2.0000	2.2000	1.7900	1.7900	-23.504%	31	2,744	-74.860%
2026-06-15	2.5100	2.5100	2.0800	2.3400	-39.221%	122	2,752	-80.769%
2026-06-12	4.5500	4.5500	3.8000	3.8500	-19.792%	185	2,711	-88.312%
2026-06-11	6.3500	6.3500	4.6000	4.8000	-26.040%	205	2,617	-90.625%
2026-06-10	5.9000	6.6300	5.4200	6.4900	+29.800%	112	2,442	-93.066%
2026-06-09	4.6800	5.9900	4.6800	5.0000	+14.679%	174	2,460	-91.000%
2026-06-08	4.3000	4.3600	4.2500	4.3600	-4.595%	25	2,429	-89.679%
2026-06-05	3.2000	4.5900	3.0700	4.5700	+89.627%	147	2,415	-90.153%
2026-06-04	2.3600	2.4200	2.3600	2.4100	-11.070%	15	2,348	-81.328%
2026-06-03	2.7000	2.7600	2.6200	2.7100	+5.859%	1,263	2,339	-83.395%
2026-06-02	2.5200	2.6200	2.5200	2.5600	-4.833%	9	1,083	-82.422%
2026-06-01	3.1000	3.4000	2.6900	2.6900	+3.462%	68	1,083	-83.271%
2026-05-29	2.6700	2.7000	2.6000	2.6000	+1.961%	22	1,027	-82.692%
2026-05-28	3.4800	3.4800	2.5500	2.5500	-12.069%	23	1,040	-82.353%
2026-05-27	2.9200	2.9800	2.9000	2.9000	+9.434%	6	1,024	-84.483%
2026-05-26	2.6000	2.7000	2.6000	2.6500	-15.605%	22	1,026	-83.019%
2026-05-22	3.3100	3.3100	3.1400	3.1400	+4.667%	2	1,007	-85.669%
2026-05-21	2.9000	3.0000	2.9000	3.0000	0.000%	36	970	-85.000%
2026-05-20	3.3900	3.5500	3.0000	3.0000	-21.053%	46	970	-85.000%
2026-05-19	3.2500	3.8000	3.2500	3.8000	+25.828%	30	913	-88.158%
2026-05-18	2.9900	3.0200	2.9900	3.0200	+1.684%	2	913	-85.099%
2026-05-15	2.8000	3.0900	2.8000	2.9700	+73.684%	28	913	-84.848%
2026-05-13	1.7100	1.7100	1.7100	1.7100	-5.000%	5	890	-73.684%
2026-05-12	1.7800	1.8000	1.7800	1.8000	+14.650%	2	889	-75.000%
2026-05-11	1.6000	1.6000	1.5700	1.5700	-13.736%	21	889	-71.338%
2026-05-07	2.0000	2.0000	1.8200	1.8200	-19.469%	4	878	-75.275%
2026-05-06	2.1500	2.2600	2.1500	2.2600	-28.254%	4	877	-80.088%
2026-05-05	3.1500	3.1500	3.1500	3.1500	+1.613%	1	881	-85.714%
2026-05-04	3.1000	3.1000	3.1000	3.1000	+3.333%	3	880	-85.484%
2026-05-01	3.0000	3.0000	3.0000	3.0000	-7.692%	1	877	-85.000%
2026-04-29	3.0000	3.4000	2.8500	3.2500	+16.906%	21	877	-86.154%
2026-04-28	2.7800	2.7800	2.7800	2.7800	+35.610%	1	860	-83.813%
2026-04-27	2.0500	2.0500	2.0500	2.0500	+37.584%	1	859	-78.049%
2026-04-20	1.4900	1.4900	1.4900	1.4900	0.000%	1	858	-69.799%
2026-04-17	1.3800	1.4900	1.2900	1.4900	-21.164%	26	857	-69.799%
2026-04-15	1.8500	1.8900	1.8500	1.8900	+12.500%	6	878	-76.190%
2026-04-14	1.9000	1.9000	1.6800	1.6800	-16.000%	23	873	-73.214%
2026-04-13	2.2500	2.2500	2.0000	2.0000	-14.163%	14	860	-77.500%
2026-04-09	2.3300	2.3300	2.3300	2.3300	+5.909%	1	850	-80.687%
2026-04-08	2.2900	2.2900	2.1000	2.2000	-35.860%	32	849	-79.545%
2026-04-07	3.4300	3.4300	3.4300	3.4300	+7.188%	13	857	-86.880%
2026-04-06	3.2000	3.2000	3.2000	3.2000	+5.960%	1	857	-85.938%
2026-04-01	3.0200	3.0200	3.0200	3.0200	-40.784%	3	856	-85.099%
2026-03-30	4.8000	5.1000	4.8000	5.1000	-3.774%	6	853	-91.176%
2026-03-27	5.3000	5.3000	5.3000	5.3000	-4.332%	15	853	-91.509%
2026-03-26	5.3000	5.5400	5.0000	5.5400	+18.630%	9	838	-91.877%
2026-03-25	4.4200	4.7100	4.4200	4.6700	-18.783%	19	841	-90.364%
2026-03-24	5.7500	5.7500	5.7500	5.7500	-2.211%	2	823	-92.174%
2026-03-19	5.4000	6.0000	5.4000	5.8800	+96.000%	5	823	-92.347%
2026-03-16	3.0000	3.0000	3.0000	3.0000	+78.571%	3	820	-85.000%
2026-02-26	1.6800	1.6800	1.6800	1.6800	+1.205%	1	817	-73.214%
2026-02-25	1.6600	1.6600	1.6600	1.6600	-26.222%	2	815	-72.892%
2026-02-17	2.0000	2.2500	2.0000	2.2500	-3.017%	6	815	-80.000%
2026-02-12	2.0500	2.3200	2.0500	2.3200	-3.734%	2	809	-80.603%
2026-02-10	2.4000	2.4100	2.4000	2.4100	-35.733%	5	807	-81.328%
2026-02-06	3.7500	3.7500	3.7500	3.7500	-4.337%	1	802	-88.000%
2026-02-05	3.9200	3.9200	3.9200	3.9200	-5.769%	3	802	-88.520%
2026-02-02	3.7500	4.1600	3.7500	4.1600	0.000%	803	803	-89.183%

.dark-mode .tFngcY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tFngcY{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20260821P75GDX Aug 21 2026 75.00 Put (GDX260821P00075000)option OPRA

GDX20260821P75
GDX Aug 21 2026 75.00 Put (GDX260821P00075000)
option OPRA