Dark

GDX20260821P85
GDX Aug 21 2026 85.00 Put (GDX260821P00085000)
option OPRA

EOD

Aug 5, 2026

3.67-50.068%(-3.68)296

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.0600	5.0600	3.5900	3.6700	-50.068%	296	6,702	0.000%
2026-08-04	7.6900	7.9000	7.2000	7.3500	-26.647%	98	6,647	-50.068%
2026-08-03	11.2800	11.2800	9.9500	10.0200	-8.242%	35	6,708	-63.373%
2026-07-31	11.5400	12.0500	10.7500	10.9200	+18.696%	10	6,693	-66.392%
2026-07-30	10.5100	10.5100	9.2000	9.2000	-17.266%	264	6,701	-60.109%
2026-07-29	11.1200	11.1200	11.1200	11.1200	-4.549%	5	6,912	-66.996%
2026-07-28	11.4600	11.6500	11.4600	11.6500	+13.881%	3	6,917	-68.498%
2026-07-27	10.7100	10.7100	10.1100	10.2300	+0.788%	251	6,920	-64.125%
2026-07-24	10.1500	10.1500	10.1500	10.1500	-6.881%	1	7,036	-63.842%
2026-07-23	10.6700	10.9000	10.6700	10.9000	+15.834%	7	7,036	-66.330%
2026-07-22	8.9600	9.5300	8.5500	9.4100	-22.167%	154	7,052	-60.999%
2026-07-21	12.2000	12.2000	12.0900	12.0900	-16.621%	7	7,142	-69.644%
2026-07-20	14.0500	14.5000	14.0500	14.5000	+4.317%	26	7,143	-74.690%
2026-07-17	14.5200	14.5300	13.9000	13.9000	+0.725%	7	7,154	-73.597%
2026-07-16	13.1500	14.0500	13.1500	13.8000	+18.863%	19	7,157	-73.406%
2026-07-15	11.6100	11.6100	11.6100	11.6100	+13.712%	3	7,156	-68.389%
2026-07-14	9.8300	10.2500	9.7900	10.2100	-18.710%	20	7,159	-64.055%
2026-07-13	11.9500	12.5600	11.6300	12.5600	+17.934%	30	7,158	-70.780%
2026-07-10	10.7200	10.7200	10.4400	10.6500	+0.094%	5	7,161	-65.540%
2026-07-09	11.2000	11.2000	10.3500	10.6400	-15.823%	7	7,161	-65.508%
2026-07-08	13.0000	13.0000	12.6400	12.6400	+17.691%	13	7,159	-70.965%
2026-07-07	9.1500	10.7400	9.1500	10.7400	+28.623%	109	7,161	-65.829%
2026-07-06	8.0600	9.2000	8.0600	8.3500	-12.105%	62	7,071	-56.048%
2026-07-02	8.2000	9.5000	8.2000	9.5000	-9.438%	6	7,087	-61.368%
2026-07-01	9.8500	10.5000	9.7500	10.4900	-3.318%	57	7,087	-65.014%
2026-06-30	11.4500	11.6200	10.8500	10.8500	-3.812%	54	7,050	-66.175%
2026-06-29	11.1700	11.4200	11.1700	11.2800	+12.016%	3	6,999	-67.465%
2026-06-26	10.0300	10.0700	9.8000	10.0700	-6.326%	10	6,998	-63.555%
2026-06-25	10.8500	10.8500	10.7500	10.7500	-13.306%	46	6,989	-65.860%
2026-06-24	10.9500	12.8000	10.8500	12.4000	+25.253%	89	7,028	-70.403%
2026-06-23	9.4000	9.9100	9.0100	9.9000	+26.923%	31	7,033	-62.929%
2026-06-22	8.4000	8.4000	7.8000	7.8000	+7.586%	12	7,027	-52.949%
2026-06-18	5.6900	7.9000	5.6900	7.2500	+11.538%	33	7,007	-49.379%
2026-06-17	4.8500	6.5000	4.3000	6.5000	+26.953%	500	7,007	-43.538%
2026-06-16	5.6000	5.9000	5.0100	5.1200	-17.949%	185	7,007	-28.320%
2026-06-15	6.1500	6.4000	5.8000	6.2400	-35.000%	369	6,874	-41.186%
2026-06-12	9.8000	9.9000	9.6000	9.6000	-11.927%	12	6,852	-61.771%
2026-06-11	13.1000	13.1000	10.4600	10.9000	-18.045%	49	6,845	-66.330%
2026-06-10	12.2700	13.3000	11.5000	13.3000	+18.538%	2,409	6,797	-72.406%
2026-06-09	10.1800	11.9400	10.1800	11.2200	+13.563%	21	4,424	-67.291%
2026-06-08	9.7300	9.8800	9.7300	9.8800	-1.887%	3	4,420	-62.854%
2026-06-05	7.6700	10.0700	7.6700	10.0700	+61.120%	58	4,418	-63.555%
2026-06-04	6.0000	6.3900	6.0000	6.2500	-9.942%	183	4,424	-41.280%
2026-06-03	6.8500	6.9400	6.7500	6.9400	+11.935%	4	4,416	-47.118%
2026-06-02	6.2500	6.4200	6.1100	6.2000	-4.908%	11	4,412	-40.806%
2026-06-01	7.2900	7.6000	6.5200	6.5200	+11.835%	58	4,405	-43.712%
2026-05-29	6.1000	6.1000	5.4200	5.8300	-6.571%	23	4,420	-37.050%
2026-05-28	6.0800	6.2900	6.0800	6.2400	-7.965%	14	4,414	-41.186%
2026-05-27	6.7300	6.7800	6.7300	6.7800	+8.654%	8	4,404	-45.870%
2026-05-26	6.4500	6.4500	6.0000	6.2400	-9.565%	82	4,407	-41.186%
2026-05-22	7.3000	7.5700	6.9000	6.9000	+2.374%	17	4,403	-46.812%
2026-05-21	7.5600	7.5600	6.7300	6.7400	-13.032%	5	4,395	-45.549%
2026-05-20	7.7500	7.7500	7.7500	7.7500	-2.516%	1	4,395	-52.645%
2026-05-19	7.0900	8.2000	7.0900	7.9500	+16.912%	82	4,398	-53.836%
2026-05-18	6.6500	6.9000	6.6500	6.8000	+2.719%	3	4,398	-46.029%
2026-05-15	5.8500	6.8800	5.8500	6.6200	+47.111%	436	4,398	-44.562%
2026-05-14	4.5000	4.5000	4.5000	4.5000	+13.924%	1	4,267	-18.444%
2026-05-13	3.9800	3.9800	3.9500	3.9500	-9.817%	554	3,718	-7.089%
2026-05-12	4.1000	4.3800	4.0000	4.3800	+13.178%	7	3,718	-16.210%
2026-05-11	3.8600	3.9000	3.8600	3.8700	-18.526%	32	3,718	-5.168%
2026-05-08	4.7500	4.9500	4.7000	4.7500	-0.628%	78	3,688	-22.737%
2026-05-07	4.3600	4.7800	4.3600	4.7800	-13.874%	12	3,692	-23.222%
2026-05-06	5.0000	5.5500	5.0000	5.5500	-26.000%	6	3,692	-33.874%
2026-05-04	7.5000	7.5000	7.5000	7.5000	+17.188%	2	3,691	-51.067%
2026-05-01	6.4000	6.4000	6.4000	6.4000	-0.775%	3	3,689	-42.656%
2026-04-30	6.1400	6.4500	6.1400	6.4500	-11.157%	14	3,689	-43.101%
2026-04-29	7.0700	7.2800	7.0700	7.2600	+17.857%	4	3,685	-49.449%
2026-04-28	6.5000	6.5000	6.1600	6.1600	+22.954%	19	3,682	-40.422%
2026-04-27	5.0100	5.0100	5.0100	5.0100	+1.212%	1	3,680	-26.747%
2026-04-24	4.9500	4.9500	4.9500	4.9500	-6.604%	1	3,680	-25.859%
2026-04-23	5.3000	5.3000	5.3000	5.3000	+16.740%	1	3,680	-30.755%
2026-04-22	4.5800	4.5800	4.5400	4.5400	+18.229%	3	3,679	-19.163%
2026-04-21	3.8400	3.8800	3.8400	3.8400	+5.205%	4	3,679	-4.427%
2026-04-20	3.5900	3.6500	3.5900	3.6500	+12.654%	4	3,679	+0.548%
2026-04-17	3.2500	3.2500	3.2400	3.2400	-24.651%	4	3,682	+13.272%
2026-04-16	4.1500	4.3000	4.1500	4.3000	-7.127%	8	3,679	-14.651%
2026-04-13	4.6300	4.6300	4.6300	4.6300	+7.176%	1	3,678	-20.734%
2026-04-10	4.3200	4.3200	4.3200	4.3200	-6.087%	4	3,677	-15.046%
2026-04-09	4.6000	4.6000	4.6000	4.6000	0.000%	1	3,673	-20.217%
2026-04-08	4.6700	4.6700	4.6000	4.6000	-29.556%	21	3,672	-20.217%
2026-04-07	6.8400	6.8400	6.5300	6.5300	+7.578%	51	3,691	-43.798%
2026-04-01	6.1000	6.1000	6.0500	6.0700	-22.478%	4	3,691	-39.539%
2026-03-31	8.0000	8.0000	7.8300	7.8300	-10.206%	11	3,690	-53.129%
2026-03-25	8.8300	8.8300	8.7200	8.7200	-17.891%	31	3,690	-57.913%
2026-03-24	10.4600	10.6600	10.4600	10.6200	-7.005%	35	3,720	-65.443%
2026-03-20	10.9200	11.4200	10.9200	11.4200	+4.102%	4	3,685	-67.863%
2026-03-19	10.1000	11.7300	10.1000	10.9700	+46.658%	3,037	3,684	-66.545%
2026-03-18	7.2500	7.5000	7.2500	7.4800	+20.645%	6	695	-50.936%
2026-03-13	4.2000	6.2800	4.2000	6.2000	+39.640%	32	695	-40.806%
2026-03-10	4.5500	4.5500	4.4400	4.4400	-32.214%	4	663	-17.342%
2026-03-09	6.5500	6.5500	6.5500	6.5500	+27.184%	50	664	-43.969%
2026-03-05	4.4100	5.1500	4.4000	5.1500	+13.187%	295	674	-28.738%
2026-03-03	4.2300	4.5500	4.2300	4.5500	+54.237%	6	499	-19.341%
2026-03-02	2.9500	2.9500	2.9500	2.9500	+5.735%	2	502	+24.407%
2026-02-27	2.9000	2.9000	2.6200	2.7900	-28.462%	7	500	+31.541%
2026-02-24	3.9000	3.9000	3.9000	3.9000	+2.362%	1	496	-5.897%
2026-02-23	3.8100	3.8100	3.8100	3.8100	+1.600%	4	496	-3.675%
2026-02-20	3.7500	3.7500	3.7500	3.7500	-10.714%	1	496	-2.133%
2026-02-18	4.2000	4.2000	4.2000	4.2000	-13.402%	5	496	-12.619%
2026-02-17	5.0000	5.1000	4.8500	4.8500	+21.250%	242	496	-24.330%
2026-02-13	4.0000	4.0000	4.0000	4.0000	+4.712%	3	264	-8.250%
2026-02-11	3.9400	3.9400	3.8200	3.8200	-31.418%	2	264	-3.927%
2026-02-09	5.7300	5.7300	5.5700	5.5700	-23.699%	4	264	-34.111%
2026-02-05	7.3000	7.3000	7.3000	7.3000	+18.699%	1	264	-49.726%
2026-02-03	6.6000	6.6000	6.1500	6.1500	-20.951%	118	264	-40.325%
2026-02-02	7.3000	7.7800	7.3000	7.7800	+1.434%	105	156	-52.828%
2026-01-30	8.0900	8.0900	7.6700	7.6700	0.000%	56	56	-52.151%

.dark-mode .lZ7bpc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lZ7bpc{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20260821P85GDX Aug 21 2026 85.00 Put (GDX260821P00085000)option OPRA

GDX20260821P85
GDX Aug 21 2026 85.00 Put (GDX260821P00085000)
option OPRA