Dark

GDX20260918P70
GDX Sep 18 2026 70.00 Put (GDX260918P00070000)
option OPRA

EOD

Aug 5, 2026

0.7000-52.055%(-0.7600)1,996

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.0700	1.0700	0.6900	0.7000	-52.055%	1,996	83,564	0.000%
2026-08-04	1.7400	1.7400	1.3300	1.4600	-27.000%	365	83,815	-52.055%
2026-08-03	2.5800	2.6900	1.9500	2.0000	-21.260%	117	83,870	-65.000%
2026-07-31	2.8400	3.0900	2.4500	2.5400	+29.592%	3,762	83,838	-72.441%
2026-07-30	2.4000	2.5500	1.9600	1.9600	-28.205%	682	82,385	-64.286%
2026-07-29	2.9500	3.3500	2.1900	2.7300	+3.802%	158	82,356	-74.359%
2026-07-28	2.7000	2.9600	2.5100	2.6300	+14.348%	451	82,443	-73.384%
2026-07-27	2.2800	2.7200	2.2200	2.3000	-10.506%	213	82,403	-69.565%
2026-07-24	2.7100	2.7500	2.2800	2.5700	-4.104%	154	82,394	-72.763%
2026-07-23	2.7500	2.9100	2.6600	2.6800	+17.544%	113	82,370	-73.881%
2026-07-22	2.8300	2.8300	2.0400	2.2800	-26.452%	466	82,467	-69.298%
2026-07-21	3.7000	3.7500	3.0600	3.1000	-28.736%	1,484	92,526	-77.419%
2026-07-20	4.4000	4.4700	4.1600	4.3500	+1.399%	1,154	92,859	-83.908%
2026-07-17	4.5000	4.9000	4.1500	4.2900	+0.941%	45,435	93,293	-83.683%
2026-07-16	3.6300	4.3000	3.6300	4.2500	+35.350%	1,152	93,202	-83.529%
2026-07-15	2.9000	3.5300	2.9000	3.1400	+3.630%	1,739	92,522	-77.707%
2026-07-14	2.5900	3.0500	2.5900	3.0300	-17.886%	997	92,080	-76.898%
2026-07-13	3.4400	3.7000	3.3500	3.6900	+20.984%	827	91,426	-81.030%
2026-07-10	3.0100	3.0500	2.9600	3.0500	+1.329%	55	91,021	-77.049%
2026-07-09	3.2800	3.2800	3.0100	3.0100	-26.044%	9	90,994	-76.744%
2026-07-08	3.5500	4.4500	3.5500	4.0700	+35.216%	43	90,993	-82.801%
2026-07-07	2.7700	3.0100	2.7700	3.0100	+15.769%	761	91,012	-76.744%
2026-07-06	2.5000	2.7000	2.5000	2.6000	-9.722%	226	90,293	-73.077%
2026-07-02	2.6200	2.9200	2.6000	2.8800	-10.836%	59	90,323	-75.694%
2026-07-01	2.7500	3.2300	2.7000	3.2300	-6.916%	44	90,323	-78.328%
2026-06-30	3.7500	4.0100	3.2000	3.4700	-3.073%	10,106	90,305	-79.827%
2026-06-29	3.8000	3.8800	3.5800	3.5800	+11.875%	296	90,299	-80.447%
2026-06-26	3.5400	3.5500	3.1500	3.2000	-14.667%	776	90,314	-78.125%
2026-06-25	3.6000	4.2000	3.6000	3.7500	-11.765%	77	89,673	-81.333%
2026-06-24	3.8500	4.5000	3.5500	4.2500	+36.656%	44,608	89,674	-83.529%
2026-06-23	3.1000	3.2000	2.7900	3.1100	+34.052%	291	49,043	-77.492%
2026-06-22	2.4800	2.4800	2.3200	2.3200	-1.277%	31	48,897	-69.828%
2026-06-18	2.1600	2.4500	2.0700	2.3500	+42.424%	1,400	48,149	-70.213%
2026-06-17	1.4800	1.6500	1.3700	1.6500	+9.272%	26	48,149	-57.576%
2026-06-16	1.6700	1.6800	1.4800	1.5100	-18.378%	121	48,149	-53.642%
2026-06-15	2.0000	2.0500	1.6600	1.8500	-39.935%	40,459	48,044	-62.162%
2026-06-12	3.5000	3.6700	3.0100	3.0800	-12.000%	67	47,932	-77.273%
2026-06-11	4.8800	4.8800	3.5000	3.5000	-29.150%	30,604	47,887	-80.000%
2026-06-10	4.3300	5.0500	3.9700	4.9400	+25.700%	269	17,327	-85.830%
2026-06-09	3.3000	4.5200	3.3000	3.9300	+9.167%	10,374	22,159	-82.188%
2026-06-08	3.3300	3.6000	3.1000	3.6000	+2.857%	560	12,057	-80.556%
2026-06-05	2.9600	3.5000	2.9600	3.5000	+83.246%	106	11,570	-80.000%
2026-06-04	1.9100	1.9100	1.9100	1.9100	-11.982%	1	11,546	-63.351%
2026-06-03	2.2400	2.2400	2.1700	2.1700	+8.500%	12	11,545	-67.742%
2026-06-02	2.0000	2.0000	2.0000	2.0000	-9.091%	19	11,579	-65.000%
2026-06-01	2.3400	2.6000	2.0000	2.2000	+15.183%	115	11,579	-68.182%
2026-05-29	2.1700	2.1700	1.7800	1.9100	-8.612%	67	11,570	-63.351%
2026-05-28	2.5100	2.5100	2.0900	2.0900	-8.734%	5	11,571	-66.507%
2026-05-27	2.4200	2.4200	2.2500	2.2900	+6.019%	8	11,570	-69.432%
2026-05-26	2.1700	2.2700	2.0500	2.1600	-18.491%	412	11,641	-67.593%
2026-05-22	2.6500	2.6500	2.6500	2.6500	+2.713%	1	11,432	-73.585%
2026-05-21	2.7700	2.7700	2.5800	2.5800	-4.797%	18	11,428	-72.868%
2026-05-20	2.6900	2.7100	2.6900	2.7100	-2.166%	2	11,428	-74.170%
2026-05-19	2.6100	2.9700	2.6100	2.7700	+14.938%	9	11,423	-74.729%
2026-05-18	2.3800	2.4100	2.3800	2.4100	+2.553%	2	11,423	-70.954%
2026-05-15	2.2800	2.5000	2.2800	2.3500	+50.641%	30	11,423	-70.213%
2026-05-14	1.5600	1.5600	1.5600	1.5600	+9.091%	17	11,395	-55.128%
2026-05-13	1.4900	1.4900	1.4300	1.4300	-0.694%	7	11,405	-51.049%
2026-05-12	1.4900	1.4900	1.4400	1.4400	+13.386%	18	11,405	-51.389%
2026-05-11	1.4000	1.4600	1.2700	1.2700	-22.561%	60	11,405	-44.882%
2026-05-08	1.9000	1.9000	1.6400	1.6400	+6.494%	2	11,408	-57.317%
2026-05-07	1.6100	1.6100	1.5400	1.5400	-20.207%	2	11,408	-54.545%
2026-05-06	1.7400	1.9800	1.7400	1.9300	-25.769%	16	11,408	-63.731%
2026-05-05	2.5700	2.6500	2.4500	2.6000	0.000%	2,084	11,411	-73.077%
2026-05-04	2.4600	2.6000	2.3600	2.6000	+12.069%	130	9,965	-73.077%
2026-05-01	2.1700	2.3200	2.1700	2.3200	+2.655%	29	9,922	-69.828%
2026-04-30	2.1200	2.2600	2.1200	2.2600	-9.237%	2	9,922	-69.027%
2026-04-29	2.2500	2.4900	2.2500	2.4900	+23.267%	2	9,921	-71.888%
2026-04-28	2.0200	2.0200	2.0200	2.0200	+20.958%	1	9,929	-65.347%
2026-04-27	1.9200	1.9200	1.6700	1.6700	+7.051%	30	9,928	-58.084%
2026-04-24	1.5100	1.6500	1.5100	1.5600	-17.895%	2,012	9,958	-55.128%
2026-04-23	1.9000	1.9000	1.9000	1.9000	+40.741%	5	7,950	-63.158%
2026-04-21	1.2300	1.3500	1.2000	1.3500	+23.853%	14	7,940	-48.148%
2026-04-20	1.0900	1.0900	1.0900	1.0900	-1.802%	1	7,940	-35.780%
2026-04-17	1.1400	1.1400	1.0100	1.1100	-21.831%	26	7,941	-36.937%
2026-04-16	1.4000	1.5000	1.4000	1.4200	+0.709%	34	7,958	-50.704%
2026-04-14	1.3400	1.4100	1.3400	1.4100	-15.569%	36	7,944	-50.355%
2026-04-13	1.5800	1.6700	1.5800	1.6700	-3.468%	4	7,980	-58.084%
2026-04-08	1.5900	1.7500	1.5900	1.7300	-32.422%	118	8,006	-59.538%
2026-04-06	2.5800	2.5800	2.5600	2.5600	-18.730%	4	7,982	-72.656%
2026-04-02	3.1500	3.1500	3.1500	3.1500	+34.043%	50	8,038	-77.778%
2026-04-01	2.3500	2.3500	2.3500	2.3500	-25.159%	17	8,038	-70.213%
2026-03-31	3.4500	3.4500	3.1400	3.1400	-21.891%	12	8,041	-77.707%
2026-03-30	3.9000	4.0200	3.8000	4.0200	-5.412%	92	8,048	-82.587%
2026-03-27	4.5000	4.6200	3.9000	4.2500	+3.659%	68	8,031	-83.529%
2026-03-26	3.8300	4.4000	3.8300	4.1000	+15.493%	15	8,021	-82.927%
2026-03-25	3.5000	3.8000	3.5000	3.5500	-16.667%	143	8,023	-80.282%
2026-03-24	4.5700	4.8400	4.0000	4.2600	+2.651%	267	7,927	-83.568%
2026-03-23	5.2500	5.2500	4.1500	4.1500	-17.000%	10	7,731	-83.133%
2026-03-20	4.4100	5.2100	4.4100	5.0000	+19.048%	38	7,727	-86.000%
2026-03-19	4.4000	4.5500	4.2000	4.2000	+57.895%	1,055	7,731	-83.333%
2026-03-18	2.4900	2.6600	2.4900	2.6600	+29.756%	3	6,713	-73.684%
2026-03-17	2.0900	2.1700	2.0500	2.0500	-11.638%	3	6,710	-65.854%
2026-03-13	2.3500	2.3900	2.3200	2.3200	+16.000%	7	6,709	-69.828%
2026-03-10	2.0000	2.0000	2.0000	2.0000	-10.714%	7	6,706	-65.000%
2026-03-09	2.3000	2.3000	2.2400	2.2400	+9.268%	2	6,713	-68.750%
2026-03-05	2.0500	2.0500	2.0500	2.0500	+45.390%	2	6,718	-65.854%
2026-02-26	1.4700	1.4700	1.4100	1.4100	-10.759%	41	6,717	-50.355%
2026-02-24	1.5800	1.5800	1.5700	1.5800	+14.493%	8	6,756	-55.696%
2026-02-23	1.3800	1.3800	1.3800	1.3800	-6.757%	1	6,751	-49.275%
2026-02-20	1.4800	1.4800	1.4800	1.4800	-8.075%	5	6,751	-52.703%
2026-02-19	1.6100	1.6100	1.6100	1.6100	-3.012%	20	6,746	-56.522%
2026-02-18	1.6600	1.6600	1.6600	1.6600	-7.778%	1	6,746	-57.831%
2026-02-17	1.8400	1.8400	1.8000	1.8000	+5.263%	5	6,745	-61.111%
2026-02-12	1.7100	1.7100	1.7100	1.7100	+17.931%	3	6,745	-59.064%
2026-02-11	1.4500	1.4500	1.4500	1.4500	-19.890%	1	6,748	-51.724%
2026-02-09	1.9000	1.9100	1.8100	1.8100	-27.016%	42	6,747	-61.326%
2026-02-03	2.4800	2.4800	2.4800	2.4800	-21.270%	1	6,706	-71.774%
2026-01-30	2.7500	3.3000	2.6400	3.1500	+40.625%	9	6,707	-77.778%
2026-01-29	2.1300	2.3200	2.1300	2.2400	+28.000%	13	6,707	-68.750%
2026-01-28	1.7000	1.7500	1.6500	1.7500	-8.377%	12	6,708	-60.000%
2026-01-27	1.7700	1.9100	1.7700	1.9100	+19.375%	10	6,707	-63.351%
2026-01-26	1.4400	1.6000	1.4400	1.6000	-3.030%	2	6,710	-56.250%
2026-01-23	1.6000	1.6500	1.6000	1.6500	-6.250%	12	6,711	-57.576%
2026-01-22	1.7900	1.7900	1.7600	1.7600	-4.348%	65	6,701	-60.227%
2026-01-21	1.7600	1.8400	1.7600	1.8400	-2.128%	10	6,711	-61.957%
2026-01-20	1.8800	1.8800	1.8800	1.8800	-16.814%	1	6,719	-62.766%
2026-01-16	2.2600	2.2600	2.2600	2.2600	-11.024%	2	6,717	-69.027%
2026-01-15	2.5400	2.5400	2.5400	2.5400	-2.308%	9	6,717	-72.441%
2026-01-14	2.4200	2.6500	2.4200	2.6000	+4.418%	559	6,726	-73.077%
2026-01-13	2.5400	2.5400	2.4900	2.4900	-7.090%	4	6,473	-71.888%
2026-01-12	2.4500	2.6800	2.4500	2.6800	-12.131%	5	6,475	-73.881%
2026-01-09	3.0500	3.0500	3.0500	3.0500	-8.955%	1	6,471	-77.049%
2026-01-08	3.5400	3.5400	3.3500	3.3500	+3.077%	2	6,470	-79.104%
2026-01-07	3.5000	4.0800	3.2500	3.2500	0.000%	12	6,469	-78.462%
2026-01-06	3.2500	3.2500	3.2500	3.2500	0.000%	10	6,480	-78.462%
2026-01-05	3.2500	3.2500	3.2500	3.2500	-18.750%	1	6,489	-78.462%
2026-01-02	4.0000	4.0000	4.0000	4.0000	-1.235%	142	6,489	-82.500%
2025-12-31	4.0500	4.0500	4.0500	4.0500	0.000%	2	6,486	-82.716%
2025-12-30	3.7000	4.0500	3.7000	4.0500	-1.220%	15	6,486	-82.716%
2025-12-29	4.2000	4.2000	4.1000	4.1000	+32.258%	2	6,486	-82.927%
2025-12-26	3.1000	3.1000	3.1000	3.1000	-8.824%	1	6,484	-77.419%
2025-12-24	3.1600	3.4000	3.1600	3.4000	+5.263%	19	6,470	-79.412%
2025-12-23	3.2300	3.2300	3.2300	3.2300	-0.309%	1	6,470	-78.328%
2025-12-22	3.1300	3.2400	3.1300	3.2400	-13.369%	3	6,469	-78.395%
2025-12-19	3.7400	3.7400	3.7400	3.7400	-13.825%	1	6,468	-81.283%
2025-12-17	4.1800	4.3400	4.1800	4.3400	-5.652%	2	6,467	-83.871%
2025-12-16	4.6000	4.6000	4.6000	4.6000	+6.236%	1	6,465	-84.783%
2025-12-15	4.3300	4.3300	4.3300	4.3300	-1.142%	1	6,464	-83.834%
2025-12-12	4.3800	4.3800	4.3800	4.3800	-21.081%	1	6,463	-84.018%
2025-12-08	5.4800	5.5500	5.4800	5.5500	+12.805%	2	6,463	-87.387%
2025-12-01	4.9200	4.9200	4.9200	4.9200	-25.455%	750	6,462	-85.772%
2025-11-24	6.7000	6.8000	6.6000	6.6000	-8.333%	931	5,712	-89.394%
2025-11-14	7.2000	7.2000	7.2000	7.2000	-7.692%	1	4,911	-90.278%
2025-11-13	7.8000	7.8000	7.8000	7.8000	+18.182%	30	4,912	-91.026%
2025-11-10	6.9000	6.9000	6.6000	6.6000	-22.353%	2	4,930	-89.394%
2025-11-07	8.5000	8.5000	8.5000	8.5000	-0.235%	1	4,931	-91.765%
2025-11-05	8.5200	8.5200	8.5200	8.5200	+7.440%	60	4,931	-91.784%
2025-10-31	7.9000	7.9300	7.9000	7.9300	-1.978%	2	4,871	-91.173%
2025-10-30	8.0900	8.0900	8.0900	8.0900	-1.341%	2	4,869	-91.347%
2025-10-29	8.2000	8.2000	8.2000	8.2000	-10.383%	500	4,869	-91.463%
2025-10-27	9.2000	9.2000	9.1500	9.1500	+26.207%	11	4,577	-92.350%
2025-10-24	7.2500	7.2500	7.2500	7.2500	-2.027%	50	4,577	-90.345%
2025-10-23	7.4500	7.4500	7.4000	7.4000	-12.426%	151	4,584	-90.541%
2025-10-22	8.4500	8.4500	8.4500	8.4500	+1.930%	1	4,434	-91.716%
2025-10-21	8.1100	8.2900	8.1100	8.2900	+21.022%	2	4,435	-91.556%
2025-10-17	6.4000	6.8500	6.4000	6.8500	+21.239%	5	4,435	-89.781%
2025-10-16	5.7000	5.7000	5.6500	5.6500	-0.703%	50	4,434	-87.611%
2025-10-15	5.6900	5.6900	5.6900	5.6900	-13.788%	10	4,384	-87.698%
2025-10-09	5.7000	6.6700	5.7000	6.6000	+12.821%	527	4,384	-89.394%
2025-10-08	5.8500	6.0300	5.6500	5.8500	+13.592%	693	4,199	-88.034%
2025-10-06	5.9500	5.9500	5.1500	5.1500	-18.898%	32	3,604	-86.408%
2025-10-03	6.3000	6.3500	6.3000	6.3500	-1.550%	2,001	3,573	-88.976%
2025-10-01	6.6000	6.6000	6.4500	6.4500	-5.977%	597	1,574	-89.147%
2025-09-29	6.5600	6.8600	6.4000	6.8600	-6.027%	4	1,129	-89.796%
2025-09-26	7.3000	7.3000	7.3000	7.3000	-2.667%	1	1,128	-90.411%
2025-09-25	7.5000	7.5000	7.5000	7.5000	+6.383%	9	1,127	-90.667%
2025-09-23	6.4400	7.2500	6.4400	7.0500	-8.442%	70	1,118	-90.071%
2025-09-22	7.5500	7.7000	7.4500	7.7000	0.000%	3	1,049	-90.909%
2025-09-19	7.8000	8.0000	7.6800	7.7000	-18.862%	1,030	1,047	-90.909%
2025-09-18	9.4100	9.5000	9.4100	9.4900	+14.337%	7	21	-92.624%
2025-09-15	8.8500	8.8500	8.3000	8.3000	-7.778%	12	14	-91.566%
2025-09-11	9.0000	9.0000	9.0000	9.0000	-4.762%	2	6	-92.222%
2025-09-10	9.4500	9.4500	9.4500	9.4500	-9.483%	1	4	-92.593%
2025-09-08	9.9500	10.4400	9.9500	10.4400	0.000%	3	3	-93.295%

.dark-mode .sNctXD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sNctXD{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20260918P70GDX Sep 18 2026 70.00 Put (GDX260918P00070000)option OPRA

GDX20260918P70
GDX Sep 18 2026 70.00 Put (GDX260918P00070000)
option OPRA