Dark

GDX20260918P100
GDX Sep 18 2026 100.00 Put (GDX260918P00100000)
option OPRA

EOD

Aug 5, 2026

17.40-28.542%(-6.95)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	18.0100	18.0100	17.0000	17.4000	-28.542%	3	5,391	0.000%
2026-07-27	24.3500	24.3500	24.3500	24.3500	+0.661%	9	5,389	-28.542%
2026-07-24	24.5200	24.5200	24.1900	24.1900	-5.323%	4	5,380	-28.069%
2026-07-23	25.5700	25.6300	25.5500	25.5500	-2.555%	10	5,381	-31.898%
2026-07-21	26.2000	26.2300	26.2000	26.2200	-9.273%	15	5,381	-33.638%
2026-07-20	28.9500	28.9500	28.9000	28.9000	+1.582%	12	5,366	-39.792%
2026-07-16	28.3700	28.4500	27.9000	28.4500	+5.488%	45	5,436	-38.840%
2026-07-15	27.2700	27.2700	26.9700	26.9700	+0.223%	17	7,611	-35.484%
2026-07-13	26.9100	26.9100	26.9100	26.9100	+9.168%	1	7,627	-35.340%
2026-07-10	24.6500	24.6500	24.6500	24.6500	-1.163%	10	7,626	-29.412%
2026-07-09	24.9400	24.9400	24.9400	24.9400	-8.544%	1	7,626	-30.233%
2026-07-08	27.2700	27.2700	27.2700	27.2700	+21.578%	10	7,626	-36.194%
2026-07-06	22.4300	22.4300	22.4300	22.4300	-7.505%	1	7,636	-22.425%
2026-07-01	23.4000	24.2500	23.4000	24.2500	+6.828%	22	7,635	-28.247%
2026-06-26	22.5800	22.7000	22.5800	22.7000	-7.985%	5	7,653	-23.348%
2026-06-25	24.0000	24.6700	24.0000	24.6700	-0.323%	5	7,648	-29.469%
2026-06-24	24.7900	24.7900	24.7500	24.7500	+23.503%	8	7,644	-29.697%
2026-06-22	20.0400	20.0400	20.0400	20.0400	+5.474%	1	7,636	-13.174%
2026-06-18	19.0000	19.0000	19.0000	19.0000	+20.635%	12	7,636	-8.421%
2026-06-17	15.6000	15.9000	14.6500	15.7500	0.000%	22	7,636	+10.476%
2026-06-16	16.4200	16.4200	15.5000	15.7500	-9.117%	4	7,636	+10.476%
2026-06-15	17.2900	17.3300	16.4000	17.3300	-32.039%	19	7,634	+0.404%
2026-06-11	26.2500	26.2500	25.5000	25.5000	+14.607%	22	7,621	-31.765%
2026-06-08	22.2500	22.2500	22.2500	22.2500	+28.986%	1	7,641	-21.798%
2026-06-03	17.2500	17.2500	17.2500	17.2500	+5.376%	1	7,640	+0.870%
2026-06-02	16.4000	16.8000	16.3700	16.3700	-5.376%	16	7,643	+6.292%
2026-06-01	17.7500	17.7500	17.0500	17.3000	+6.462%	3	7,631	+0.578%
2026-05-29	16.7100	16.7100	16.2500	16.2500	-1.515%	4	7,631	+7.077%
2026-05-28	16.2900	16.5000	16.2900	16.5000	-3.958%	2	7,629	+5.455%
2026-05-27	17.5500	17.5500	17.1800	17.1800	+5.723%	61	7,629	+1.281%
2026-05-26	16.6800	16.6800	16.2500	16.2500	-4.692%	4	7,570	+7.077%
2026-05-21	16.9000	17.0800	16.9000	17.0500	-2.068%	3	7,569	+2.053%
2026-05-20	18.7500	18.7500	17.4100	17.4100	-9.323%	1,001	7,569	-0.057%
2026-05-19	19.8500	19.8500	18.8000	19.2000	+15.663%	1,002	5,569	-9.375%
2026-05-15	15.8000	16.6000	15.8000	16.6000	+31.225%	3	5,569	+4.819%
2026-05-14	12.6500	12.6500	12.6500	12.6500	-2.692%	1	5,569	+37.549%
2026-05-08	13.1400	13.1400	13.0000	13.0000	+6.122%	2	5,569	+33.846%
2026-05-07	12.2500	12.2500	12.2500	12.2500	-15.634%	8	5,569	+42.041%
2026-05-06	14.5200	14.5200	14.5200	14.5200	-14.889%	1	5,569	+19.835%
2026-05-05	17.0600	17.0600	17.0600	17.0600	-0.814%	1	5,570	+1.993%
2026-05-04	16.7000	17.2000	16.7000	17.2000	+4.242%	6	5,570	+1.163%
2026-04-30	15.2000	16.5000	15.2000	16.5000	-4.181%	5	5,571	+5.455%
2026-04-29	17.2200	17.2200	17.2200	17.2200	+7.491%	3	5,574	+1.045%
2026-04-28	15.0000	16.0200	15.0000	16.0200	+18.229%	5	5,631	+8.614%
2026-04-27	13.7500	13.8500	13.2000	13.5500	+4.231%	5	5,634	+28.413%
2026-04-24	13.5000	13.5000	12.9000	13.0000	-6.475%	504	5,635	+33.846%
2026-04-23	13.7500	14.0500	13.5900	13.9000	+6.923%	28	6,073	+25.180%
2026-04-22	12.8000	13.0000	12.6500	13.0000	+1.089%	3	6,095	+33.846%
2026-04-21	11.4500	13.0200	11.3000	12.8600	+16.909%	131	6,106	+35.303%
2026-04-20	10.7000	11.0000	10.7000	11.0000	+8.911%	7	6,106	+58.182%
2026-04-17	10.9500	10.9500	9.7800	10.1000	-12.856%	132	6,099	+72.277%
2026-04-16	11.4100	11.5900	11.4100	11.5900	+0.608%	7	6,051	+50.129%
2026-04-15	11.5500	11.5900	11.5200	11.5200	+7.664%	4	6,051	+51.042%
2026-04-14	10.6500	10.7800	10.6500	10.7000	-6.140%	6	6,054	+62.617%
2026-04-13	11.7000	12.1500	11.2500	11.4000	-0.870%	26	6,054	+52.632%
2026-04-10	11.7000	11.7500	11.5000	11.5000	-4.959%	24	6,054	+51.304%
2026-04-09	12.1000	12.1000	12.1000	12.1000	-3.200%	2	6,052	+43.802%
2026-04-08	12.0000	13.2500	11.6800	12.5000	-20.382%	1,653	6,128	+39.200%
2026-04-07	15.3000	15.7000	15.3000	15.7000	+3.974%	3	6,188	+10.828%
2026-04-02	15.2500	15.3500	15.1000	15.1000	+9.818%	5	6,189	+15.232%
2026-04-01	14.4800	15.1000	13.4000	13.7500	-19.118%	11	6,189	+26.545%
2026-03-31	17.0000	17.0000	17.0000	17.0000	-21.114%	1	6,185	+2.353%
2026-03-26	21.5500	21.5500	21.5500	21.5500	+14.995%	200	6,184	-19.258%
2026-03-25	18.7400	18.7400	18.7400	18.7400	-6.673%	1	5,997	-7.150%
2026-03-23	20.0800	20.0800	20.0800	20.0800	-12.696%	1	5,997	-13.347%
2026-03-20	23.0000	23.0000	23.0000	23.0000	+5.408%	10	5,997	-24.348%
2026-03-19	21.8200	21.8200	21.8200	21.8200	+28.353%	13	5,997	-20.257%
2026-03-18	17.0000	17.0000	17.0000	17.0000	+18.881%	8	6,248	+2.353%
2026-03-16	14.3000	14.3000	14.3000	14.3000	-2.256%	2	6,248	+21.678%
2026-03-13	13.1200	14.8000	13.1200	14.6300	+35.463%	8	6,248	+18.934%
2026-03-10	10.8000	10.8000	10.8000	10.8000	-14.013%	1	6,001	+61.111%
2026-03-09	12.5600	12.5600	12.5600	12.5600	+0.480%	1	6,000	+38.535%
2026-03-06	13.0000	13.1000	12.5000	12.5000	+2.965%	4	6,012	+39.200%
2026-03-05	11.0000	12.1400	11.0000	12.1400	+13.246%	7	6,009	+43.328%
2026-03-03	11.4500	11.4500	10.7200	10.7200	+51.841%	22	6,002	+62.313%
2026-02-27	7.5000	7.5000	7.0600	7.0600	-18.851%	13	5,988	+146.459%
2026-02-26	8.7000	8.7000	8.7000	8.7000	0.000%	1	5,975	+100.000%
2026-02-25	8.6700	8.7000	8.3000	8.7000	-16.746%	706	6,023	+100.000%
2026-02-20	10.3000	10.4500	10.3000	10.4500	-16.266%	3	6,023	+66.507%
2026-02-17	12.4800	12.4800	12.4800	12.4800	+14.286%	1	6,020	+39.423%
2026-02-13	10.9200	10.9200	10.9200	10.9200	-9.000%	20	6,040	+59.341%
2026-02-12	10.4400	12.0000	10.4400	12.0000	-5.734%	11	6,040	+45.000%
2026-02-09	12.7300	12.7300	12.7300	12.7300	-9.071%	30	6,049	+36.685%
2026-02-06	14.0000	14.0000	14.0000	14.0000	+1.818%	174	6,019	+24.286%
2026-02-04	13.7500	13.8000	13.7000	13.7500	+2.230%	302	5,844	+26.545%
2026-02-03	13.7500	13.7500	13.4500	13.4500	-17.988%	3,001	5,544	+29.368%
2026-02-02	16.4000	16.4000	16.4000	16.4000	+9.333%	6	5,545	+6.098%
2026-01-30	14.0000	15.0500	14.0000	15.0000	+24.069%	15	5,545	+16.000%
2026-01-29	9.2500	12.5000	9.2500	12.0900	+21.021%	25	5,544	+43.921%
2026-01-28	10.4000	10.4000	9.9600	9.9900	-12.060%	1,001	5,546	+74.174%
2026-01-27	10.5200	11.6500	10.5200	11.3600	+14.632%	2,015	4,546	+53.169%
2026-01-26	9.2200	9.9100	9.1100	9.9100	-6.244%	2,044	3,333	+75.580%
2026-01-23	10.5700	10.5700	10.5700	10.5700	-5.625%	4	3,323	+64.617%
2026-01-22	11.3000	11.3000	10.8000	11.2000	-6.667%	2,008	3,319	+55.357%
2026-01-20	12.0300	12.0300	12.0000	12.0000	-14.102%	8	1,396	+45.000%
2026-01-16	13.9700	15.0000	13.9700	13.9700	-2.102%	12	1,393	+24.553%
2026-01-15	14.2700	14.2700	14.2700	14.2700	-1.246%	2	1,393	+21.934%
2026-01-14	14.4500	14.4500	14.4500	14.4500	+1.049%	2	1,391	+20.415%
2026-01-13	14.4000	14.7500	14.2500	14.3000	-5.298%	1,147	1,391	+21.678%
2026-01-12	14.6000	15.1000	14.5000	15.1000	-7.362%	306	339	+15.232%
2026-01-09	16.0000	16.3000	16.0000	16.3000	-10.390%	4	245	+6.748%
2026-01-07	18.0800	18.1900	18.0800	18.1900	+8.922%	3	243	-4.343%
2026-01-06	16.9700	16.9700	16.7000	16.7000	-3.691%	216	244	+4.192%
2025-12-22	16.9700	17.3400	16.9700	17.3400	-17.820%	4	30	+0.346%
2025-12-12	20.0000	21.1000	20.0000	21.1000	+7.653%	4	30	-17.536%
2025-12-11	19.9200	19.9200	19.6000	19.6000	-12.656%	5	30	-11.224%
2025-11-28	22.4400	22.4400	22.4400	22.4400	-7.158%	2	26	-22.460%
2025-11-26	24.1700	24.1700	24.1700	24.1700	-7.038%	2	25	-28.010%
2025-09-30	26.0000	26.0000	26.0000	26.0000	0.000%	25	25	-33.077%

.dark-mode .b1CGZB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b1CGZB{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20260918P100GDX Sep 18 2026 100.00 Put (GDX260918P00100000)option OPRA

GDX20260918P100
GDX Sep 18 2026 100.00 Put (GDX260918P00100000)
option OPRA