Dark

GDX20260918P75
GDX Sep 18 2026 75.00 Put (GDX260918P00075000)
option OPRA

EOD

Aug 5, 2026

1.53-49.836%(-1.52)6,725

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.9600	1.9600	1.4800	1.5300	-49.836%	6,725	35,246	0.000%
2026-08-04	3.1600	3.2000	2.8100	3.0500	-22.785%	133	37,533	-49.836%
2026-08-03	4.6000	4.6000	3.9200	3.9500	-16.842%	70	37,516	-61.266%
2026-07-31	4.8500	5.2000	4.7000	4.7500	+25.000%	1,807	37,510	-67.789%
2026-07-30	4.2000	4.6500	3.8000	3.8000	-24.000%	196	37,195	-59.737%
2026-07-29	5.4000	5.9500	4.5000	5.0000	+0.604%	341	37,262	-69.400%
2026-07-28	5.2600	5.2700	4.5500	4.9700	+14.253%	45	37,232	-69.215%
2026-07-27	4.4500	4.6000	4.2400	4.3500	-7.447%	523	37,239	-64.828%
2026-07-24	4.7000	4.7500	4.1600	4.7000	-4.082%	371	36,932	-67.447%
2026-07-23	4.9900	5.3700	4.7800	4.9000	+18.072%	120	36,574	-68.776%
2026-07-22	4.3400	4.3400	3.8100	4.1500	-23.993%	43	36,564	-63.133%
2026-07-21	6.1100	6.2500	5.4500	5.4600	-24.167%	342	36,561	-71.978%
2026-07-20	7.2400	7.2400	6.9400	7.2000	+2.128%	11	36,309	-78.750%
2026-07-17	7.5500	7.6500	6.9500	7.0500	+0.714%	51	36,309	-78.298%
2026-07-16	6.6000	7.0400	6.4800	7.0000	+29.630%	93,155	41,892	-78.143%
2026-07-15	5.3800	6.1000	5.2000	5.4000	+2.467%	2,985	58,245	-71.667%
2026-07-14	4.8500	5.2700	4.8400	5.2700	-13.607%	16	58,520	-70.968%
2026-07-13	5.7000	6.1600	5.7000	6.1000	+17.308%	120	58,514	-74.918%
2026-07-10	5.5500	5.5500	5.0000	5.2000	+0.775%	1,043	58,514	-70.577%
2026-07-09	5.5800	5.5800	5.1500	5.1600	-20.615%	5,152	57,479	-70.349%
2026-07-08	6.0500	7.1000	5.7100	6.5000	+21.495%	53	54,569	-76.462%
2026-07-07	4.9300	5.4500	4.7700	5.3500	+33.750%	109	54,567	-71.402%
2026-07-06	4.1500	4.5400	4.0000	4.0000	-13.978%	671	54,834	-61.750%
2026-07-02	4.4500	4.8500	3.9000	4.6500	-7.000%	144	54,469	-67.097%
2026-07-01	5.5000	5.5000	4.8500	5.0000	-8.759%	5	54,469	-69.400%
2026-06-30	5.7200	6.0500	5.4800	5.4800	-6.325%	22	54,467	-72.080%
2026-06-29	5.8300	6.1000	5.7800	5.8500	+9.551%	2,047	54,467	-73.846%
2026-06-26	5.7000	5.7000	4.9700	5.3400	-9.492%	53	52,770	-71.348%
2026-06-25	5.7500	6.2100	5.6600	5.9000	-12.072%	47	52,747	-74.068%
2026-06-24	6.2800	6.7500	6.2500	6.7100	+32.871%	206	52,731	-77.198%
2026-06-23	4.9500	5.0500	4.6700	5.0500	+27.525%	73	52,581	-69.703%
2026-06-22	4.1200	4.1200	3.8600	3.9600	+5.600%	71	52,564	-61.364%
2026-06-18	3.2500	4.0000	3.2500	3.7500	+22.951%	469	52,140	-59.200%
2026-06-17	2.5200	3.0800	2.1700	3.0500	+21.032%	47	52,140	-49.836%
2026-06-16	2.8500	3.0000	2.4900	2.5200	-18.710%	30,188	52,140	-39.286%
2026-06-15	3.1800	3.2000	2.7700	3.1000	-36.735%	171	42,108	-50.645%
2026-06-12	5.6000	5.6000	4.7900	4.9000	-15.078%	215	42,111	-68.776%
2026-06-11	7.2400	7.5000	5.6500	5.7700	-22.027%	20,123	42,013	-73.484%
2026-06-10	7.0700	7.4900	6.3300	7.4000	+21.711%	172	42,065	-79.324%
2026-06-09	5.3000	6.9100	5.1900	6.0800	+8.571%	1,375	41,988	-74.836%
2026-06-08	5.2600	5.6000	5.1000	5.6000	+2.190%	2,020	41,721	-72.679%
2026-06-05	3.8500	5.4800	3.8500	5.4800	+71.250%	20,349	41,928	-72.080%
2026-06-04	3.2000	3.2000	3.2000	3.2000	-8.309%	3	27,029	-52.188%
2026-06-03	3.6100	3.6100	3.4900	3.4900	+4.179%	4	27,031	-56.160%
2026-06-02	3.2000	3.3600	3.2000	3.3500	-8.470%	6	27,036	-54.328%
2026-06-01	3.7000	4.0000	3.6500	3.6600	+15.457%	51	27,033	-58.197%
2026-05-29	3.1000	3.1700	2.9800	3.1700	-5.373%	36	27,033	-51.735%
2026-05-28	4.2000	4.2000	3.3500	3.3500	-7.713%	8	27,008	-54.328%
2026-05-27	3.5200	3.6300	3.5200	3.6300	+10.000%	8	27,005	-57.851%
2026-05-26	3.5000	3.5600	3.3000	3.3000	-14.508%	24	26,999	-53.636%
2026-05-21	4.3200	4.3200	3.8600	3.8600	+1.579%	21	26,985	-60.363%
2026-05-20	3.8000	3.8000	3.8000	3.8000	-14.607%	3	26,995	-59.737%
2026-05-19	4.4200	4.4500	4.4200	4.4500	+12.658%	2	27,009	-65.618%
2026-05-18	3.5100	3.9500	3.5100	3.9500	+7.629%	23	27,009	-61.266%
2026-05-15	3.6300	3.8900	3.0500	3.6700	+46.800%	82	27,009	-58.311%
2026-05-14	2.3300	2.5000	2.3300	2.5000	+5.485%	5	26,932	-38.800%
2026-05-12	2.3200	2.3700	2.3200	2.3700	+15.049%	2	26,939	-35.443%
2026-05-11	2.0500	2.1600	2.0500	2.0600	-18.898%	2,032	26,939	-25.728%
2026-05-08	2.5200	2.5400	2.5200	2.5400	+7.627%	21	27,388	-39.764%
2026-05-07	2.3000	2.3600	2.3000	2.3600	-18.056%	3	27,378	-35.169%
2026-05-06	3.1000	3.1000	2.8800	2.8800	-27.089%	17	27,384	-46.875%
2026-05-05	3.9500	3.9500	3.9500	3.9500	-1.741%	89	27,385	-61.266%
2026-05-04	3.5000	4.0200	3.5000	4.0200	+12.605%	5	27,314	-61.940%
2026-05-01	2.9900	3.6600	2.9900	3.5700	+4.692%	1,073	27,326	-57.143%
2026-04-30	3.3000	3.4500	3.1700	3.4100	-12.564%	2,128	27,326	-55.132%
2026-04-29	3.5900	4.1200	3.5900	3.9000	+18.541%	99	25,302	-60.769%
2026-04-28	3.0200	3.2900	3.0200	3.2900	+26.538%	79	25,274	-53.495%
2026-04-27	2.5400	2.6000	2.5400	2.6000	+6.122%	4	25,277	-41.154%
2026-04-24	2.4500	2.4500	2.4500	2.4500	-6.489%	2	25,278	-37.551%
2026-04-23	2.6200	2.6200	2.6200	2.6200	+13.913%	1	25,280	-41.603%
2026-04-22	2.3000	2.3000	2.3000	2.3000	0.000%	20	25,280	-33.478%
2026-04-21	2.2400	2.3000	2.2400	2.3000	+22.995%	15	25,277	-33.478%
2026-04-20	1.8700	1.8700	1.8700	1.8700	+6.857%	1	25,277	-18.182%
2026-04-17	1.7900	1.7900	1.6500	1.7500	-16.667%	8	25,276	-12.571%
2026-04-14	2.1000	2.1000	2.1000	2.1000	-16.000%	1	25,273	-27.143%
2026-04-13	2.4500	2.5000	2.4500	2.5000	-11.348%	20	25,273	-38.800%
2026-04-08	3.0000	3.0000	2.5000	2.8200	-22.951%	24	25,278	-45.745%
2026-04-07	3.6600	3.6600	3.6600	3.6600	-2.400%	1	25,280	-58.197%
2026-04-06	3.7000	3.7500	3.6000	3.7500	-2.089%	8	25,279	-59.200%
2026-04-02	3.9100	3.9100	3.8300	3.8300	+9.429%	52	25,305	-60.052%
2026-04-01	3.3500	3.5000	3.0000	3.5000	-22.222%	794	25,305	-56.286%
2026-03-31	4.8300	4.8300	4.4000	4.5000	-21.329%	57	25,465	-66.000%
2026-03-30	5.4200	5.7200	5.4200	5.7200	-3.051%	3	25,417	-73.252%
2026-03-27	5.8100	5.9500	5.7500	5.9000	-2.961%	404	25,418	-74.068%
2026-03-26	5.2500	6.0800	5.2500	6.0800	+20.396%	2,371	25,370	-74.836%
2026-03-25	4.5000	5.1500	4.5000	5.0500	-17.484%	20	23,279	-69.703%
2026-03-24	6.6300	6.6300	5.9900	6.1200	+3.729%	182	23,272	-75.000%
2026-03-23	5.9000	5.9600	5.7500	5.9000	-15.714%	4	23,278	-74.068%
2026-03-20	6.3000	7.0000	6.2100	7.0000	+9.375%	19,409	23,276	-78.143%
2026-03-19	6.9700	6.9700	6.2500	6.4000	+60.000%	19	6,123	-76.094%
2026-03-18	3.4500	4.5500	3.4500	4.0000	+30.719%	61	6,106	-61.750%
2026-03-17	3.0600	3.0600	3.0600	3.0600	-10.526%	1	6,045	-50.000%
2026-03-16	3.4200	3.4200	2.9100	3.4200	+4.268%	35	6,044	-55.263%
2026-03-13	3.2800	3.2800	3.2800	3.2800	+14.685%	1	6,009	-53.354%
2026-03-11	2.8600	2.8600	2.8600	2.8600	+19.167%	5	6,008	-46.503%
2026-03-10	2.4000	2.4000	2.4000	2.4000	-22.830%	1	6,003	-36.250%
2026-03-09	3.0000	3.1100	3.0000	3.1100	+9.894%	16	6,002	-50.804%
2026-03-05	2.8300	2.8300	2.8300	2.8300	+61.714%	4	5,986	-45.936%
2026-02-25	1.7500	1.7500	1.7500	1.7500	-18.605%	12	5,990	-12.571%
2026-02-24	2.1500	2.1500	2.1500	2.1500	+7.500%	12	5,990	-28.837%
2026-02-23	1.9800	2.1200	1.9700	2.0000	-1.961%	6	5,990	-23.500%
2026-02-20	2.0400	2.0400	2.0400	2.0400	-10.132%	1	5,991	-25.000%
2026-02-19	2.1900	2.3900	2.1900	2.2700	-5.021%	57	5,992	-32.599%
2026-02-18	2.3500	2.3900	2.3500	2.3900	-8.077%	2	6,005	-35.983%
2026-02-17	2.6000	2.6000	2.6000	2.6000	+13.537%	2	6,004	-41.154%
2026-02-13	2.2300	2.2900	2.2300	2.2900	-11.923%	6	6,001	-33.188%
2026-02-12	2.5000	2.6300	2.5000	2.6000	+15.044%	5	6,001	-41.154%
2026-02-11	2.3300	2.3300	2.2600	2.2600	-13.077%	2	5,999	-32.301%
2026-02-10	2.7000	2.7000	2.6000	2.6000	-5.455%	3	5,999	-41.154%
2026-02-09	2.9500	2.9500	2.7500	2.7500	-24.658%	3	5,997	-44.364%
2026-02-03	3.8000	3.8000	3.5200	3.6500	-20.652%	52	5,995	-58.082%
2026-01-30	4.5700	4.6000	4.5700	4.6000	+95.745%	2	5,949	-66.739%
2026-01-28	2.3500	2.3500	2.3500	2.3500	-16.071%	1	5,948	-34.894%
2026-01-27	2.7000	2.8000	2.7000	2.8000	+21.739%	2	5,948	-45.357%
2026-01-26	2.3300	2.4400	2.3000	2.3000	-8.000%	5	5,948	-33.478%
2026-01-23	2.6000	2.6000	2.4000	2.5000	-3.475%	14	5,950	-38.800%
2026-01-22	2.8000	2.8000	2.5900	2.5900	-3.717%	4	5,962	-40.927%
2026-01-21	2.6200	2.6900	2.6200	2.6900	-0.370%	4	5,959	-43.123%
2026-01-20	2.8500	2.9100	2.7000	2.7000	-20.588%	4	5,956	-43.333%
2026-01-16	3.8000	3.8000	3.4000	3.4000	-5.556%	11	5,966	-55.000%
2026-01-15	3.6000	3.6000	3.6000	3.6000	-2.965%	1	5,966	-57.500%
2026-01-13	4.0800	4.0800	3.7100	3.7100	-0.269%	18	5,967	-58.760%
2026-01-12	3.7200	3.7200	3.7200	3.7200	-16.964%	1	5,983	-58.871%
2026-01-09	4.4800	4.4800	4.4800	4.4800	-4.274%	2	5,982	-65.848%
2026-01-08	5.7000	5.7000	4.6800	4.6800	-0.426%	41	5,980	-67.308%
2026-01-07	4.8000	4.8000	4.7000	4.7000	-5.622%	2	5,979	-67.447%
2026-01-05	5.0500	5.1000	4.9800	4.9800	-17.000%	37	5,979	-69.277%
2026-01-02	6.1500	6.1500	6.0000	6.0000	+3.627%	2	5,979	-74.500%
2025-12-31	5.6200	5.7900	5.6000	5.7900	-1.864%	5	5,976	-73.575%
2025-12-30	5.4500	5.9000	5.4500	5.9000	-0.506%	18	5,976	-74.068%
2025-12-29	5.7500	6.1500	5.7500	5.9300	+23.029%	49	5,984	-74.199%
2025-12-26	4.6700	4.8200	4.6700	4.8200	-3.600%	4	5,974	-68.257%
2025-12-24	4.8600	5.0000	4.8600	5.0000	+21.951%	13	5,958	-69.400%
2025-12-23	4.5500	4.5500	4.1000	4.1000	-18.000%	31	5,958	-62.683%
2025-12-22	4.8200	5.0000	4.5000	5.0000	-11.032%	481	5,938	-69.400%
2025-12-19	5.3500	5.6200	5.3500	5.6200	-11.496%	810	5,457	-72.776%
2025-12-16	6.3500	6.3500	6.3500	6.3500	+16.514%	21	5,417	-75.906%
2025-12-12	5.6500	5.6500	5.4500	5.4500	-5.217%	3	5,417	-71.927%
2025-12-11	6.7500	6.7500	5.7500	5.7500	-24.837%	6	5,416	-73.391%
2025-12-04	7.7000	7.7000	7.6500	7.6500	+6.250%	2	5,416	-80.000%
2025-12-03	7.2000	7.2000	7.2000	7.2000	+2.128%	178	5,415	-78.750%
2025-11-28	7.2000	7.3000	7.0000	7.0500	-6.000%	79	5,237	-78.298%
2025-11-26	8.3500	8.3500	7.5000	7.5000	-16.201%	39	5,240	-79.600%
2025-11-25	9.0500	9.0500	8.9500	8.9500	-2.186%	4	5,240	-82.905%
2025-11-24	9.1500	9.2000	9.1500	9.1500	-14.406%	13	5,240	-83.279%
2025-11-21	10.6900	10.6900	10.6900	10.6900	+1.810%	1	5,229	-85.688%
2025-11-20	10.5000	10.5000	10.5000	10.5000	+5.000%	2	5,228	-85.429%
2025-11-18	10.0000	10.0000	10.0000	10.0000	+2.041%	3	5,226	-84.700%
2025-11-17	9.8000	9.8000	9.8000	9.8000	+19.221%	750	5,223	-84.388%
2025-11-13	8.4500	8.4500	8.2200	8.2200	-7.328%	20	4,473	-81.387%
2025-11-11	8.8700	8.8700	8.8700	8.8700	-1.444%	1	4,466	-82.751%
2025-11-10	8.9800	9.0000	8.9800	9.0000	-16.279%	3	4,466	-83.000%
2025-11-06	10.8000	10.9000	10.7000	10.7500	-7.487%	482	4,466	-85.767%
2025-11-05	11.4500	11.6200	11.4500	11.6200	-14.872%	2	3,986	-86.833%
2025-11-04	12.5500	13.6500	12.5500	13.6500	+18.696%	3	3,986	-88.791%
2025-11-03	11.5000	11.5000	11.5000	11.5000	+3.791%	2	3,985	-86.696%
2025-10-30	11.0800	11.0800	11.0800	11.0800	+6.950%	1	3,985	-86.191%
2025-10-23	10.3800	10.3800	10.3600	10.3600	-4.954%	3	3,984	-85.232%
2025-10-22	10.9000	10.9000	10.9000	10.9000	+6.134%	3,721	3,983	-85.963%
2025-10-21	10.5000	10.5000	10.2700	10.2700	+21.251%	19	265	-85.102%
2025-10-20	8.4700	8.4700	8.4700	8.4700	-6.923%	2	283	-81.936%
2025-10-17	8.5500	9.1000	8.5500	9.1000	+24.658%	26	283	-83.187%
2025-10-16	7.3000	7.3000	7.3000	7.3000	-6.650%	2	262	-79.041%
2025-10-15	8.1000	8.1000	7.6500	7.8200	-4.049%	13	260	-80.435%
2025-10-13	7.8500	8.1500	7.8500	8.1500	-14.570%	14	257	-81.227%
2025-10-10	9.5500	9.6000	9.5400	9.5400	+9.029%	42	248	-83.962%
2025-10-08	8.7500	8.7500	8.7500	8.7500	+5.422%	3	211	-82.514%
2025-10-06	8.3000	8.3000	8.3000	8.3000	-7.366%	1	208	-81.566%
2025-10-03	8.9600	8.9600	8.9600	8.9600	+2.283%	1	207	-82.924%
2025-10-02	8.7600	8.7600	8.7600	8.7600	-5.806%	1	206	-82.534%
2025-09-30	9.3000	9.3000	9.2400	9.3000	-12.347%	206	206	-83.548%
2025-09-25	10.6100	10.6100	10.6100	10.6100	+1.048%	1	3	-85.580%
2025-09-24	10.5000	10.5000	10.5000	10.5000	0.000%	2	2	-85.429%

.dark-mode .Q9Cbm5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q9Cbm5{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20260918P75GDX Sep 18 2026 75.00 Put (GDX260918P00075000)option OPRA

GDX20260918P75
GDX Sep 18 2026 75.00 Put (GDX260918P00075000)
option OPRA