Dark

GDX20260918P80
GDX Sep 18 2026 80.00 Put (GDX260918P00080000)
option OPRA

EOD

Aug 5, 2026

3.06-43.750%(-2.38)2,405

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.5700	3.5700	3.0000	3.0600	-43.750%	2,405	60,778	0.000%
2026-08-04	5.5800	5.5800	5.3000	5.4400	-19.407%	67	60,731	-43.750%
2026-08-03	7.9500	7.9500	6.7500	6.7500	-14.449%	71	60,732	-54.667%
2026-07-31	7.4000	8.1300	7.4000	7.8900	+14.348%	19	60,761	-61.217%
2026-07-30	7.5800	7.7700	6.9000	6.9000	-10.039%	9	60,755	-55.652%
2026-07-29	9.1900	9.1900	7.6700	7.6700	-2.911%	12	60,754	-60.104%
2026-07-28	7.7500	7.9000	7.7500	7.9000	+6.901%	4	60,752	-61.266%
2026-07-27	7.4000	7.5400	7.3900	7.3900	-3.651%	3	60,753	-58.593%
2026-07-24	7.6700	7.6700	7.6700	7.6700	-1.793%	1	60,751	-60.104%
2026-07-23	7.9500	8.3500	7.8100	7.8100	+14.015%	5	60,750	-60.819%
2026-07-22	7.2700	7.2700	6.5000	6.8500	-19.412%	141	60,787	-55.328%
2026-07-21	8.6300	8.6400	8.5000	8.5000	-20.113%	102	60,826	-64.000%
2026-07-20	10.8000	11.0000	10.6000	10.6400	+1.818%	37	60,825	-71.241%
2026-07-17	11.3000	11.6000	10.2000	10.4500	-0.476%	35	60,796	-70.718%
2026-07-16	9.6900	10.5000	9.6900	10.5000	+26.812%	291	60,805	-70.857%
2026-07-15	9.5500	9.5500	8.2000	8.2800	+9.669%	117	60,574	-63.043%
2026-07-14	7.4000	7.5500	7.2300	7.5500	-19.251%	5	60,607	-59.470%
2026-07-13	8.8000	9.4000	8.8000	9.3500	+19.108%	14	60,607	-67.273%
2026-07-10	7.8500	7.8500	7.8500	7.8500	-3.086%	1	60,604	-61.019%
2026-07-09	8.6500	8.6500	7.9000	8.1000	-15.449%	621	60,608	-62.222%
2026-07-08	9.4500	9.8000	9.4500	9.5800	+13.777%	107	60,755	-68.058%
2026-07-07	6.4000	8.4200	6.4000	8.4200	+30.745%	107	60,800	-63.658%
2026-07-06	6.8000	6.9500	6.4400	6.4400	-10.927%	380	61,095	-52.484%
2026-07-02	6.9000	7.5500	6.6500	7.2300	-11.397%	22	60,744	-57.676%
2026-07-01	7.9500	8.1600	7.1500	8.1600	-1.687%	1,576	60,744	-62.500%
2026-06-30	8.5700	9.2000	8.2600	8.3000	-4.707%	97	60,817	-63.133%
2026-06-29	8.4500	8.9000	8.4500	8.7100	+9.560%	15	60,853	-64.868%
2026-06-26	8.1400	8.1800	7.4000	7.9500	-8.092%	53	60,858	-61.509%
2026-06-25	8.5000	9.2000	8.3600	8.6500	-7.979%	39	60,843	-64.624%
2026-06-24	8.5000	9.9500	8.5000	9.4000	+25.166%	35,149	60,865	-67.447%
2026-06-23	7.5800	7.7100	7.0000	7.5100	+24.338%	5,906	60,935	-59.254%
2026-06-22	6.3200	6.3700	5.9500	6.0400	+3.959%	37	62,008	-49.338%
2026-06-18	4.6500	6.1100	4.6500	5.8100	+18.571%	131	61,372	-47.332%
2026-06-17	4.0700	4.9000	3.5800	4.9000	+19.512%	2,438	61,372	-37.551%
2026-06-16	4.4500	4.4500	4.0200	4.1000	-18.651%	1,084	61,372	-25.366%
2026-06-15	4.8000	5.0400	4.5000	5.0400	-29.707%	43,229	60,336	-39.286%
2026-06-12	8.1000	8.1000	7.0600	7.1700	-19.257%	155	20,903	-57.322%
2026-06-11	10.4500	10.4500	8.6500	8.8800	-15.429%	16	20,756	-65.541%
2026-06-10	9.2600	10.5100	9.0000	10.5000	+20.000%	1,754	20,758	-70.857%
2026-06-09	7.4500	9.6800	7.4500	8.7500	+10.480%	10,617	22,396	-65.029%
2026-06-08	7.8900	7.9200	7.5900	7.9200	-1.980%	16	22,106	-61.364%
2026-06-05	5.7000	8.0800	5.7000	8.0800	+60.000%	64	22,100	-62.129%
2026-06-04	4.9500	5.0500	4.8500	5.0500	-5.075%	10,203	22,066	-39.406%
2026-06-03	5.4000	5.4900	5.3200	5.3200	+4.314%	17	11,874	-42.481%
2026-06-02	5.2900	5.3500	5.1000	5.1000	-0.971%	100	11,863	-40.000%
2026-06-01	5.7000	5.7000	5.0500	5.1500	+1.980%	50	11,767	-40.583%
2026-05-29	4.7000	5.0500	4.7000	5.0500	-6.481%	3,501	11,723	-39.406%
2026-05-28	5.4000	5.4000	5.4000	5.4000	-0.917%	1	11,723	-43.333%
2026-05-27	5.4000	5.4500	5.3000	5.4500	+9.000%	72	11,723	-43.853%
2026-05-26	5.1800	5.2500	4.9400	5.0000	-16.528%	243	11,672	-38.800%
2026-05-22	5.9900	5.9900	5.9900	5.9900	-5.669%	10	11,552	-48.915%
2026-05-21	6.3400	6.3500	6.3400	6.3500	+15.036%	3	11,552	-51.811%
2026-05-20	6.2400	6.2600	5.5200	5.5200	-13.750%	19	11,552	-44.565%
2026-05-19	6.0600	6.7500	6.0600	6.4000	+15.315%	32	11,153	-52.188%
2026-05-18	5.3400	5.8000	5.3400	5.5500	+3.545%	417	11,153	-44.865%
2026-05-15	4.4000	5.5000	4.4000	5.3600	+42.933%	271	11,153	-42.910%
2026-05-14	3.4000	3.7500	3.4000	3.7500	+10.294%	26	10,922	-18.400%
2026-05-12	3.4000	3.4000	3.4000	3.4000	+7.256%	1	10,915	-10.000%
2026-05-11	3.1500	3.2000	3.1000	3.1700	-16.798%	209	10,915	-3.470%
2026-05-08	3.8000	3.8900	3.8000	3.8100	+2.973%	52	10,882	-19.685%
2026-05-07	3.7000	3.7000	3.7000	3.7000	-11.905%	2	10,880	-17.297%
2026-05-06	4.0000	4.3500	3.9600	4.2000	-26.957%	64	10,880	-27.143%
2026-05-05	5.8500	5.8500	5.7000	5.7500	-1.709%	127	10,849	-46.783%
2026-05-04	5.8500	5.8500	5.8500	5.8500	+9.346%	1	10,767	-47.692%
2026-05-01	5.0200	5.3500	5.0200	5.3500	+3.883%	4	10,769	-42.804%
2026-04-30	5.1000	5.2500	5.0800	5.1500	-10.435%	82	10,769	-40.583%
2026-04-29	5.3500	5.9000	5.3500	5.7500	+15.230%	9	10,733	-46.783%
2026-04-28	4.9900	4.9900	4.9900	4.9900	+33.067%	1	10,732	-38.677%
2026-04-27	3.7500	3.7500	3.7500	3.7500	+10.294%	1	10,731	-18.400%
2026-04-24	3.8500	3.8500	3.4000	3.4000	-19.048%	11	10,731	-10.000%
2026-04-23	4.2000	4.2000	4.2000	4.2000	+20.000%	1	10,736	-27.143%
2026-04-22	3.5000	3.5000	3.5000	3.5000	-1.961%	1	10,737	-12.571%
2026-04-21	3.2900	3.5700	3.2900	3.5700	+15.161%	7	10,734	-14.286%
2026-04-20	2.7700	3.1000	2.7700	3.1000	+13.971%	5	10,734	-1.290%
2026-04-17	2.7000	2.7200	2.7000	2.7200	-15.265%	22	10,733	+12.500%
2026-04-15	3.1500	3.2100	3.1500	3.2100	+6.645%	3	10,733	-4.673%
2026-04-14	3.0000	3.0800	2.9800	3.0100	-11.471%	30	10,734	+1.661%
2026-04-13	3.4000	3.4000	3.4000	3.4000	+0.592%	6	10,751	-10.000%
2026-04-10	3.5500	3.5500	3.3800	3.3800	-9.867%	2	10,757	-9.467%
2026-04-09	3.8000	3.8000	3.7500	3.7500	-0.794%	3	10,756	-18.400%
2026-04-08	3.6000	3.9000	3.6000	3.7800	-26.459%	36	10,774	-19.048%
2026-04-07	5.1400	5.1400	5.1400	5.1400	-2.281%	1	10,786	-40.467%
2026-04-06	5.2600	5.2600	5.2600	5.2600	-0.755%	20	10,785	-41.825%
2026-04-02	5.1000	5.3800	5.1000	5.3000	+10.417%	18	10,796	-42.264%
2026-04-01	5.4000	5.4000	4.7000	4.8000	-20.000%	13	10,796	-36.250%
2026-03-31	6.7900	6.7900	6.0000	6.0000	-22.879%	13	10,787	-49.000%
2026-03-30	7.3200	7.9500	7.0300	7.7800	-0.892%	6,859	10,786	-60.668%
2026-03-27	8.4000	8.4000	7.7700	7.8500	-7.647%	7	4,458	-61.019%
2026-03-26	7.5000	8.5000	7.5000	8.5000	+18.881%	5	4,454	-64.000%
2026-03-25	6.7500	7.1500	6.6000	7.1500	-16.860%	67	4,454	-57.203%
2026-03-24	8.4000	8.8500	8.4000	8.6000	+2.503%	7	4,505	-64.419%
2026-03-23	8.6100	8.6100	7.4600	8.3900	-11.217%	119	4,505	-63.528%
2026-03-20	8.0700	9.8000	8.0500	9.4500	+13.309%	73	4,465	-67.619%
2026-03-19	7.9000	9.2500	7.9000	8.3400	+31.339%	339	4,461	-63.309%
2026-03-18	6.0000	6.3500	4.0500	6.3500	+37.149%	14	4,378	-51.811%
2026-03-17	4.6500	4.6500	4.5500	4.6300	-3.138%	607	4,370	-33.909%
2026-03-16	4.9500	5.0000	4.7800	4.7800	-7.184%	500	3,883	-35.983%
2026-03-13	4.7500	5.1500	4.5200	5.1500	+30.051%	536	3,761	-40.583%
2026-03-12	3.9500	3.9600	3.9500	3.9600	+3.665%	10	3,249	-22.727%
2026-03-11	4.0000	4.0000	3.8200	3.8200	+29.492%	2	3,240	-19.895%
2026-03-10	3.4700	3.4700	2.9500	2.9500	-32.184%	31	3,240	+3.729%
2026-03-09	4.3500	4.3500	4.3200	4.3500	+11.253%	6	3,270	-29.655%
2026-03-06	2.9200	3.9700	2.9200	3.9100	-1.013%	12	3,274	-21.739%
2026-03-05	3.9100	3.9500	3.7000	3.9500	+21.538%	175	3,282	-22.532%
2026-03-04	3.3000	3.3000	3.2500	3.2500	-15.365%	7	3,107	-5.846%
2026-03-03	3.8400	3.8400	3.8400	3.8400	+60.000%	20	3,104	-20.313%
2026-03-02	2.0000	2.4000	2.0000	2.4000	-4.000%	23	3,124	+27.500%
2026-02-27	2.3800	2.5000	2.3800	2.5000	-0.398%	22	3,122	+22.400%
2026-02-26	2.9900	2.9900	2.5100	2.5100	-4.198%	421	3,122	+21.912%
2026-02-25	2.6200	2.6200	2.6200	2.6200	-11.186%	1	3,442	+16.794%
2026-02-24	2.9500	2.9500	2.9500	2.9500	+9.259%	1	3,442	+3.729%
2026-02-23	2.7000	2.7000	2.7000	2.7000	-22.857%	1	3,442	+13.333%
2026-02-19	3.2500	3.5000	3.2500	3.5000	+10.410%	333	3,442	-12.571%
2026-02-18	3.5000	3.5000	3.1700	3.1700	-2.462%	21	3,140	-3.470%
2026-02-13	3.3000	3.3000	3.2500	3.2500	-16.880%	3	3,123	-5.846%
2026-02-12	3.3000	3.9100	3.2000	3.9100	-9.491%	6	3,123	-21.739%
2026-02-09	4.3200	4.3200	4.3200	4.3200	-13.944%	1	3,126	-29.167%
2026-02-06	5.1000	5.1500	5.0200	5.0200	-13.448%	3	3,126	-39.044%
2026-02-04	5.7500	5.8000	5.7500	5.8000	+16.000%	3	3,126	-47.241%
2026-02-03	5.0000	5.0000	5.0000	5.0000	-19.355%	2	3,125	-38.800%
2026-02-02	6.6900	6.6900	5.9500	6.2000	-3.125%	16	3,125	-50.645%
2026-01-30	6.0000	6.4000	5.0700	6.4000	+93.939%	3,030	3,124	-52.188%
2026-01-29	3.3000	3.3000	3.3000	3.3000	-16.456%	1	115	-7.273%
2026-01-27	3.5100	3.9500	3.5100	3.9500	+24.214%	4	114	-22.532%
2026-01-26	3.1800	3.1800	3.1800	3.1800	-3.636%	2	114	-3.774%
2026-01-23	3.3000	3.3000	3.3000	3.3000	-7.042%	2	113	-7.273%
2026-01-22	4.0500	4.0500	3.5500	3.5500	+29.091%	10	112	-13.803%
2026-01-21	2.7500	2.7500	2.7500	2.7500	-30.905%	2	105	+11.273%
2026-01-20	3.9000	3.9800	3.9000	3.9800	-19.433%	4	105	-23.116%
2026-01-16	5.0000	5.0000	4.9400	4.9400	+69.759%	6	101	-38.057%
2026-01-15	4.9500	4.9600	2.9100	2.9100	-30.549%	12	101	+5.155%
2026-01-14	4.1900	4.1900	4.1900	4.1900	-18.641%	1	107	-26.969%
2026-01-13	5.2600	5.4900	5.0500	5.1500	-1.905%	11	107	-40.583%
2026-01-12	5.4500	5.4500	5.2500	5.2500	-13.651%	6	99	-41.714%
2026-01-09	6.0500	6.0800	6.0500	6.0800	-9.926%	16	99	-49.671%
2026-01-05	7.1500	7.1500	6.7500	6.7500	-15.625%	4	81	-54.667%
2025-12-29	7.8200	8.1900	7.8200	8.0000	+18.694%	11	81	-61.750%
2025-12-23	6.7400	6.7400	6.7400	6.7400	-11.549%	10	80	-54.599%
2025-12-19	7.5000	7.6200	7.5000	7.6200	-8.082%	15	71	-59.843%
2025-12-12	8.2900	8.2900	8.2900	8.2900	-1.661%	2	68	-63.088%
2025-12-11	8.6000	8.6000	8.4300	8.4300	-10.604%	24	66	-63.701%
2025-12-02	9.4300	9.4300	9.4300	9.4300	+0.748%	1	62	-67.550%
2025-12-01	9.3600	9.3600	9.3600	9.3600	-3.505%	1	63	-67.308%
2025-11-28	9.5500	9.7500	9.5500	9.7000	-12.058%	60	62	-68.454%
2025-11-26	11.0300	11.0300	11.0300	11.0300	-22.049%	2	42	-72.257%
2025-11-14	14.1500	14.1500	14.1500	14.1500	+18.609%	1	42	-78.375%
2025-11-13	11.9300	11.9300	11.9300	11.9300	-0.417%	1	42	-74.350%
2025-11-10	11.9800	11.9800	11.9800	11.9800	-11.912%	1	41	-74.457%
2025-11-06	13.6000	13.6000	13.6000	13.6000	-9.574%	1	40	-77.500%
2025-11-05	15.0400	15.0400	15.0400	15.0400	-3.404%	30	40	-79.654%
2025-10-28	15.5700	15.5700	15.5700	15.5700	-5.636%	1	24	-80.347%
2025-10-27	16.5000	16.5000	16.5000	16.5000	+14.266%	1	25	-81.455%
2025-10-21	14.4400	14.4400	14.4400	14.4400	+34.076%	1	25	-78.809%
2025-10-20	10.7700	10.7700	10.7700	10.7700	-6.103%	1	26	-71.588%
2025-10-17	11.4700	11.4700	11.4700	11.4700	+9.238%	1	25	-73.322%
2025-10-16	10.5000	10.5000	10.5000	10.5000	-0.190%	1	24	-70.857%
2025-10-06	10.7000	10.7000	10.5200	10.5200	-10.162%	3	23	-70.913%
2025-10-02	12.1800	12.1800	11.7100	11.7100	-28.160%	18	20	-73.868%
2025-09-18	16.3000	16.3000	16.3000	16.3000	0.000%	2	2	-81.227%

.dark-mode .lKWmhV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lKWmhV{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20260918P80GDX Sep 18 2026 80.00 Put (GDX260918P00080000)option OPRA

GDX20260918P80
GDX Sep 18 2026 80.00 Put (GDX260918P00080000)
option OPRA