Dark

GDX20260821P80
GDX Aug 21 2026 80.00 Put (GDX260821P00080000)
option OPRA

EOD

Aug 5, 2026

1.52-60.000%(-2.28)2,087

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.8000	1.9900	1.3900	1.5200	-60.000%	2,087	3,434	0.000%
2026-08-04	4.1000	4.1000	3.6500	3.8000	-34.708%	27	2,667	-60.000%
2026-08-03	6.8500	6.8500	5.7200	5.8200	-11.818%	44	2,667	-73.883%
2026-07-31	6.9700	6.9700	6.6000	6.6000	+16.814%	10	2,643	-76.970%
2026-07-30	6.4100	6.4100	5.6500	5.6500	-0.528%	3	2,646	-73.097%
2026-07-29	8.0500	8.3200	5.6800	5.6800	-15.976%	16	2,648	-73.239%
2026-07-28	6.8500	7.3500	6.7500	6.7600	+7.815%	8	2,703	-77.515%
2026-07-27	5.5500	6.3000	5.5500	6.2700	-2.791%	166	2,703	-75.758%
2026-07-24	6.4500	6.6000	5.7300	6.4500	-3.875%	14	2,760	-76.434%
2026-07-23	6.6500	7.0500	6.6000	6.7100	+19.183%	298	2,758	-77.347%
2026-07-22	6.1500	6.1500	4.8500	5.6300	-22.665%	97	2,484	-73.002%
2026-07-21	8.1500	8.1500	7.2800	7.2800	-25.486%	12	2,444	-79.121%
2026-07-20	9.7900	9.7900	9.6700	9.7700	-1.013%	4	2,436	-84.442%
2026-07-17	10.3100	10.3100	9.8000	9.8700	+2.813%	11	2,439	-84.600%
2026-07-16	8.4500	9.7000	8.4500	9.6000	+30.258%	120	2,456	-84.167%
2026-07-15	6.9500	8.5500	6.8000	7.3700	+3.803%	151	2,458	-79.376%
2026-07-14	6.2300	7.3500	6.1000	7.1000	-13.939%	153	2,542	-78.592%
2026-07-13	7.7000	8.4000	7.7000	8.2500	+22.585%	30	2,497	-81.576%
2026-07-10	6.9000	7.3000	6.5500	6.7300	-2.464%	103	2,500	-77.415%
2026-07-09	8.0000	8.0000	6.9000	6.9000	-17.857%	23	2,466	-77.971%
2026-07-08	7.9300	9.5200	7.9200	8.4000	+17.978%	97	2,460	-81.905%
2026-07-07	5.6000	7.1200	5.6000	7.1200	+30.882%	91	2,515	-78.652%
2026-07-06	5.0000	6.0300	4.6600	5.4400	-7.797%	56	2,476	-72.059%
2026-07-02	5.6200	6.0800	5.2500	5.9000	-14.740%	78	2,388	-74.237%
2026-07-01	6.5300	6.9200	6.5300	6.9200	-5.205%	12	2,388	-78.035%
2026-06-30	8.0000	8.0000	7.3000	7.3000	-1.882%	108	2,480	-79.178%
2026-06-29	7.5000	7.7400	7.4400	7.4400	+8.931%	42	2,483	-79.570%
2026-06-26	6.8900	6.8900	6.3000	6.8300	-7.827%	20	2,481	-77.745%
2026-06-25	7.1800	8.2100	7.1800	7.4100	-15.314%	450	2,759	-79.487%
2026-06-24	8.6500	8.8200	7.9400	8.7500	+31.184%	68	2,428	-82.629%
2026-06-23	6.4100	6.6700	5.8000	6.6700	+36.122%	194	2,516	-77.211%
2026-06-22	5.4500	5.4500	4.9000	4.9000	+2.083%	405	2,480	-68.980%
2026-06-18	3.7200	5.1300	3.7200	4.8000	+14.286%	141	2,205	-68.333%
2026-06-17	3.1500	4.2000	2.5600	4.2000	+35.484%	367	2,205	-63.810%
2026-06-16	3.6000	3.6000	3.1000	3.1000	-23.077%	53	2,205	-50.968%
2026-06-15	4.2000	4.6000	3.5500	4.0300	-36.933%	151	2,175	-62.283%
2026-06-12	7.2500	7.2500	6.0500	6.3900	-14.228%	365	2,090	-76.213%
2026-06-11	9.3600	9.5000	7.4500	7.4500	-21.331%	7	2,052	-79.597%
2026-06-10	8.5200	9.4700	8.5200	9.4700	+22.194%	54	2,052	-83.949%
2026-06-09	6.4300	8.9700	6.4300	7.7500	+9.155%	104	2,090	-80.387%
2026-06-08	7.2000	7.2000	6.4800	7.1000	-0.141%	29	2,055	-78.592%
2026-06-05	4.7500	7.1500	4.7300	7.1100	+75.556%	290	2,031	-78.622%
2026-06-04	4.3200	4.3200	4.0500	4.0500	-8.163%	5	1,806	-62.469%
2026-06-03	4.5000	4.5000	4.4000	4.4100	+7.824%	28	1,806	-65.533%
2026-06-02	4.0900	4.0900	4.0900	4.0900	-5.977%	1	1,779	-62.836%
2026-06-01	4.5500	4.6000	4.3500	4.3500	+4.819%	69	1,778	-65.057%
2026-05-29	4.0900	4.1500	4.0900	4.1500	-1.190%	47	1,739	-63.373%
2026-05-28	5.0000	5.2000	4.2000	4.2000	-11.579%	19	1,719	-63.810%
2026-05-27	4.7500	4.7500	4.7500	4.7500	+11.241%	20	1,702	-68.000%
2026-05-26	4.1700	4.2700	4.1700	4.2700	-11.042%	18	1,704	-64.403%
2026-05-22	5.3200	5.3200	4.8000	4.8000	+1.053%	7	1,714	-68.333%
2026-05-21	4.7500	4.7500	4.7500	4.7500	+0.211%	1	1,718	-68.000%
2026-05-20	5.5000	5.5000	4.7400	4.7400	-16.842%	806	1,718	-67.932%
2026-05-19	5.2500	5.7500	5.2500	5.7000	+20.000%	49	840	-73.333%
2026-05-18	4.7500	4.7800	4.6100	4.7500	+4.396%	76	840	-68.000%
2026-05-15	4.4800	4.8000	4.4000	4.5500	+79.842%	42	840	-66.593%
2026-05-13	2.6900	2.6900	2.5300	2.5300	-15.101%	9	813	-39.921%
2026-05-12	2.7300	2.9800	2.6100	2.9800	+14.615%	17	808	-48.993%
2026-05-11	2.5800	2.6000	2.5500	2.6000	-20.489%	34	808	-41.538%
2026-05-08	3.0400	3.2700	3.0400	3.2700	+10.847%	68	811	-53.517%
2026-05-07	2.9500	2.9500	2.9500	2.9500	-16.901%	3	808	-48.475%
2026-05-06	3.5500	3.5500	3.5500	3.5500	-28.283%	1	812	-57.183%
2026-05-05	4.9500	4.9500	4.9500	4.9500	-3.509%	5	811	-69.293%
2026-05-04	4.9000	5.1600	4.9000	5.1300	+16.591%	11	806	-70.370%
2026-04-30	4.3600	4.4000	4.3500	4.4000	-15.058%	7	799	-65.455%
2026-04-29	4.6000	5.1800	4.6000	5.1800	+22.749%	14	797	-70.656%
2026-04-28	3.8500	4.4100	3.8500	4.2200	+24.118%	23	795	-63.981%
2026-04-27	3.3600	3.4000	3.3600	3.4000	-2.857%	4	778	-55.294%
2026-04-21	2.5200	3.5000	2.5200	3.5000	+47.679%	19	757	-56.571%
2026-04-20	2.4000	2.4000	2.3700	2.3700	+12.857%	189	757	-35.865%
2026-04-17	2.2000	2.2000	2.1000	2.1000	-21.933%	6	587	-27.619%
2026-04-14	2.6900	2.6900	2.6900	2.6900	-14.603%	1	587	-43.494%
2026-04-13	3.1500	3.1500	3.1500	3.1500	-0.943%	3	587	-51.746%
2026-04-09	3.1500	3.1800	3.1500	3.1800	-33.053%	41	584	-52.201%
2026-04-07	4.7500	4.7500	4.7500	4.7500	-1.042%	1	552	-68.000%
2026-04-06	4.7500	4.8200	4.7500	4.8000	+0.840%	4	552	-68.333%
2026-04-02	5.0500	5.0500	4.7600	4.7600	+9.425%	3	553	-68.067%
2026-04-01	5.4400	5.4400	4.3500	4.3500	-22.321%	4	553	-65.057%
2026-03-31	5.9500	5.9500	5.6000	5.6000	-22.222%	8	554	-72.857%
2026-03-30	7.2000	7.2000	7.2000	7.2000	-10.224%	2	556	-78.889%
2026-03-27	8.0200	8.0200	8.0200	8.0200	+0.250%	1	556	-81.047%
2026-03-26	7.1600	8.0000	7.1600	8.0000	+24.417%	4	556	-81.000%
2026-03-25	6.4500	6.4500	6.4300	6.4300	-18.089%	3	569	-76.361%
2026-03-24	7.5100	8.0500	7.5100	7.8500	+2.883%	202	568	-80.637%
2026-03-23	7.0000	7.6300	7.0000	7.6300	-18.221%	22	647	-80.079%
2026-03-20	7.6800	9.3300	7.6800	9.3300	+12.410%	9	647	-83.708%
2026-03-19	8.2500	8.3400	7.8400	8.3000	+58.095%	134	644	-81.687%
2026-03-18	5.3100	5.3700	5.1000	5.2500	+26.506%	16	530	-71.048%
2026-03-17	4.1500	4.1500	4.1500	4.1500	+15.922%	1	517	-63.373%
2026-03-05	3.1800	3.5800	3.1800	3.5800	+55.652%	5	517	-57.542%
2026-03-02	2.3000	2.3000	2.3000	2.3000	+14.428%	4	512	-33.913%
2026-02-27	2.0100	2.0100	2.0100	2.0100	-15.190%	1	508	-24.378%
2026-02-26	2.3700	2.3700	2.3700	2.3700	+2.597%	1	507	-35.865%
2026-02-25	2.3100	2.3100	2.3100	2.3100	-19.231%	1	507	-34.199%
2026-02-24	2.8600	2.8600	2.8600	2.8600	+8.745%	2	507	-46.853%
2026-02-23	2.6300	2.6300	2.6300	2.6300	-3.663%	1	505	-42.205%
2026-02-20	2.7300	2.7300	2.7300	2.7300	-10.197%	3	505	-44.322%
2026-02-19	3.0400	3.0400	3.0400	3.0400	+1.333%	1	502	-50.000%
2026-02-18	3.0000	3.0000	3.0000	3.0000	-24.812%	2	502	-49.333%
2026-02-09	3.9900	3.9900	3.9900	3.9900	-13.261%	3	500	-61.905%
2026-02-06	4.9300	4.9300	4.6000	4.6000	0.000%	503	503	-66.957%

.dark-mode .QzjqQz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QzjqQz{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20260821P80GDX Aug 21 2026 80.00 Put (GDX260821P00080000)option OPRA

GDX20260821P80
GDX Aug 21 2026 80.00 Put (GDX260821P00080000)
option OPRA