Dark

GDX20260918P85
GDX Sep 18 2026 85.00 Put (GDX260918P00085000)
option OPRA

EOD

Aug 5, 2026

5.51-35.856%(-3.08)4,491

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.9900	6.0300	5.4500	5.5100	-35.856%	4,491	21,609	0.000%
2026-08-04	8.8500	8.8500	8.5900	8.5900	-20.902%	11	20,235	-35.856%
2026-08-03	11.7500	11.7500	10.6500	10.8600	-7.179%	104	20,244	-49.263%
2026-07-31	12.6600	12.6600	11.7000	11.7000	-12.228%	5	20,140	-52.906%
2026-07-29	13.3300	13.3300	13.3300	13.3300	+7.500%	1	20,137	-58.665%
2026-07-28	12.1100	12.4000	12.1100	12.4000	+11.611%	3	20,137	-55.565%
2026-07-27	11.0100	11.1100	11.0100	11.1100	+4.026%	2	20,134	-50.405%
2026-07-24	10.8500	10.8500	10.5200	10.6800	+2.495%	8	20,133	-48.408%
2026-07-22	10.6000	10.6000	9.4600	10.4200	-17.367%	119	20,133	-47.121%
2026-07-21	12.6100	12.6100	12.6100	12.6100	-13.748%	1	20,029	-56.305%
2026-07-20	15.0400	15.0400	14.6200	14.6200	-0.409%	10	20,030	-62.312%
2026-07-17	15.8300	15.8300	14.1000	14.6800	+5.233%	71	20,037	-62.466%
2026-07-16	13.9500	13.9500	13.9500	13.9500	+20.259%	5	20,014	-60.502%
2026-07-15	11.6000	11.6000	11.6000	11.6000	+1.844%	1	20,018	-52.500%
2026-07-14	11.0700	11.3900	11.0700	11.3900	-13.252%	11	20,019	-51.624%
2026-07-13	12.5300	13.1300	12.5300	13.1300	+14.672%	14	20,008	-58.035%
2026-07-10	11.5500	11.5500	11.4500	11.4500	-3.782%	2	20,003	-51.878%
2026-07-09	12.0000	12.0000	11.9000	11.9000	-10.053%	14	20,004	-53.697%
2026-07-08	12.9500	13.8000	12.5500	13.2300	+18.442%	34	20,003	-58.352%
2026-07-07	11.1700	11.1700	11.1700	11.1700	+16.354%	1	19,989	-50.671%
2026-07-06	8.7400	10.0300	8.7400	9.6000	-5.882%	45	19,988	-42.604%
2026-07-02	9.9500	10.6500	9.9500	10.2000	-9.735%	53	19,985	-45.980%
2026-07-01	11.3000	11.3000	11.3000	11.3000	-5.597%	1	19,985	-51.239%
2026-06-30	12.5000	12.5000	11.9700	11.9700	-1.156%	69	19,986	-53.968%
2026-06-29	12.0400	12.1100	12.0400	12.1100	+10.796%	2	19,986	-54.500%
2026-06-26	11.4800	11.4800	10.5800	10.9300	-4.957%	75	19,984	-49.588%
2026-06-25	11.9800	12.6500	11.5000	11.5000	-13.664%	35	19,958	-52.087%
2026-06-24	12.4000	13.3200	11.8500	13.3200	+29.825%	40	19,972	-58.634%
2026-06-23	10.7600	10.7600	10.2600	10.2600	+14.127%	2	20,000	-46.296%
2026-06-22	9.1800	9.1800	8.9900	8.9900	+4.413%	5	20,001	-38.710%
2026-06-18	7.4200	8.8500	7.4200	8.6100	+56.831%	26	20,040	-36.005%
2026-06-17	5.8000	5.8000	5.4900	5.4900	-14.884%	10	20,040	+0.364%
2026-06-16	6.4500	6.4500	6.4500	6.4500	-12.838%	1	20,040	-14.574%
2026-06-15	7.0000	7.4000	6.8600	7.4000	-27.094%	140	20,040	-25.541%
2026-06-12	10.4500	10.5400	10.0000	10.1500	-14.346%	31	19,977	-45.714%
2026-06-11	13.6500	13.7900	11.8500	11.8500	-16.076%	164	19,986	-53.502%
2026-06-10	13.7100	14.1200	13.6300	14.1200	+18.456%	6	20,119	-60.977%
2026-06-09	10.4500	12.4000	10.4500	11.9200	+8.364%	115	22,050	-53.775%
2026-06-08	10.6300	11.0000	10.6300	11.0000	+3.774%	205	22,049	-49.909%
2026-06-05	8.3500	10.6000	8.3500	10.6000	+47.222%	20,085	21,949	-48.019%
2026-06-04	7.2000	7.2000	7.2000	7.2000	-4.000%	172	21,895	-23.472%
2026-06-03	7.4100	7.7500	7.4100	7.5000	+2.041%	6	21,724	-26.533%
2026-06-02	7.0000	7.3500	7.0000	7.3500	-4.793%	317	21,757	-25.034%
2026-06-01	7.2000	8.3400	7.2000	7.7200	+4.324%	47	21,474	-28.627%
2026-05-29	7.4000	7.4000	7.4000	7.4000	-5.371%	20	21,437	-25.541%
2026-05-28	8.1300	8.1300	7.8200	7.8200	+7.713%	3	21,419	-29.540%
2026-05-26	7.2500	7.2600	7.2500	7.2600	-13.158%	4	21,422	-24.105%
2026-05-22	8.3600	8.3600	8.3600	8.3600	+7.871%	10	21,422	-34.091%
2026-05-21	7.8500	7.8500	7.7500	7.7500	-1.274%	69	21,414	-28.903%
2026-05-20	7.8500	7.8500	7.8500	7.8500	-12.875%	2	21,414	-29.809%
2026-05-19	8.4000	9.0200	8.4000	9.0100	+17.165%	38	21,400	-38.846%
2026-05-18	7.1700	7.9500	7.1700	7.6900	+3.919%	32	21,400	-28.349%
2026-05-15	6.9800	7.5000	6.9800	7.4000	+38.837%	60	21,400	-25.541%
2026-05-14	5.1300	5.5000	5.1300	5.3300	+11.975%	27	21,344	+3.377%
2026-05-13	4.7600	4.7600	4.7600	4.7600	-0.833%	1	21,295	+15.756%
2026-05-12	4.6000	5.2500	4.6000	4.8000	+6.667%	24	21,295	+14.792%
2026-05-11	4.6700	4.6700	4.5000	4.5000	-16.667%	4	21,295	+22.444%
2026-05-07	5.4000	5.4000	5.4000	5.4000	-12.621%	3	21,296	+2.037%
2026-05-06	6.2700	6.2700	6.1000	6.1800	-23.704%	4	21,293	-10.841%
2026-05-05	7.8500	8.1200	7.8500	8.1000	+0.621%	4	21,294	-31.975%
2026-05-04	8.0500	8.0500	8.0500	8.0500	+13.380%	7	21,296	-31.553%
2026-04-30	7.1000	7.1000	7.1000	7.1000	-12.562%	1	21,291	-22.394%
2026-04-29	7.5500	8.1200	7.5500	8.1200	+13.566%	446	21,291	-32.143%
2026-04-28	6.6000	7.3000	6.6000	7.1500	+32.407%	20,096	22,055	-22.937%
2026-04-24	5.4000	5.4000	5.4000	5.4000	-9.548%	3	2,039	+2.037%
2026-04-23	5.9700	5.9700	5.9700	5.9700	+4.737%	1	2,039	-7.705%
2026-04-21	5.0000	5.7000	5.0000	5.7000	+34.434%	8	2,039	-3.333%
2026-04-20	4.2400	4.2400	4.2400	4.2400	+5.473%	5	2,035	+29.953%
2026-04-17	4.0700	4.0700	3.8100	4.0200	-16.424%	593	2,030	+37.065%
2026-04-16	4.6600	4.9800	4.6600	4.8100	+2.778%	802	1,555	+14.553%
2026-04-15	4.6800	4.6800	4.6800	4.6800	+6.364%	1	754	+17.735%
2026-04-14	4.5600	4.5600	4.4000	4.4000	-12.871%	7	755	+25.227%
2026-04-09	5.0500	5.0500	5.0500	5.0500	-4.537%	1	754	+9.109%
2026-04-08	5.0000	5.2900	5.0000	5.2900	-25.388%	4	753	+4.159%
2026-04-07	7.0900	7.0900	7.0900	7.0900	+21.197%	1	751	-22.285%
2026-04-01	5.8500	5.8500	5.8500	5.8500	-32.370%	2	750	-5.812%
2026-03-31	8.7100	8.7100	8.6500	8.6500	-17.304%	11	748	-36.301%
2026-03-27	11.4100	11.4100	10.4600	10.4600	-0.853%	6	747	-47.323%
2026-03-26	10.5500	10.5500	10.5500	10.5500	+13.076%	4	748	-47.773%
2026-03-25	9.3300	9.3300	9.3300	9.3300	-14.639%	10	744	-40.943%
2026-03-24	10.9000	10.9300	10.9000	10.9300	+0.923%	2	744	-49.588%
2026-03-23	10.6000	10.8300	10.3700	10.8300	-12.802%	22	744	-49.123%
2026-03-20	11.3100	12.8000	11.3100	12.4200	+15.000%	32	764	-55.636%
2026-03-19	11.6200	11.7300	10.8000	10.8000	+24.855%	78	774	-48.981%
2026-03-18	8.2300	8.6500	8.1000	8.6500	+27.393%	30	742	-36.301%
2026-03-16	6.7900	6.7900	6.7900	6.7900	-1.594%	4	737	-18.851%
2026-03-13	7.0000	7.0000	6.8900	6.9000	+25.000%	21	737	-20.145%
2026-03-12	5.5700	5.5900	5.5200	5.5200	-2.301%	501	736	-0.181%
2026-03-11	5.6500	5.6500	5.6500	5.6500	+18.947%	1	269	-2.478%
2026-03-10	4.7500	4.7500	4.7500	4.7500	+6.502%	1	268	+16.000%
2026-03-04	4.6000	4.6000	4.4600	4.4600	-17.407%	2	278	+23.543%
2026-03-03	5.0500	5.4000	5.0500	5.4000	+75.325%	7	278	+2.037%
2026-02-27	3.0000	3.2500	3.0000	3.0800	-18.734%	31	276	+78.896%
2026-02-26	4.0000	4.0000	3.7900	3.7900	+2.156%	11	274	+45.383%
2026-02-25	3.7100	3.7100	3.7100	3.7100	-11.876%	2	261	+48.518%
2026-02-24	4.2100	4.2100	4.2100	4.2100	+10.209%	4	261	+30.879%
2026-02-23	4.2000	4.2000	3.4000	3.8200	-19.579%	51	265	+44.241%
2026-02-19	4.7000	4.7700	4.7000	4.7500	+1.279%	91	214	+16.000%
2026-02-18	4.6900	4.6900	4.6900	4.6900	-13.628%	1	179	+17.484%
2026-02-17	5.4300	5.4300	5.4300	5.4300	+18.559%	2	178	+1.473%
2026-02-13	4.6900	4.6900	4.5800	4.5800	-15.185%	6	172	+20.306%
2026-02-12	5.4000	5.4000	5.4000	5.4000	+21.896%	1	172	+2.037%
2026-02-11	4.4300	4.4300	4.4300	4.4300	-17.811%	1	171	+24.379%
2026-02-10	5.3900	5.3900	5.3900	5.3900	-2.178%	1	170	+2.226%
2026-02-09	5.7300	5.7300	5.5100	5.5100	-29.809%	2	171	0.000%
2026-02-05	7.9000	7.9000	7.8500	7.8500	+3.836%	3	170	-29.809%
2026-02-04	6.7000	7.5600	6.7000	7.5600	+12.000%	2	167	-27.116%
2026-02-03	6.2500	6.7500	6.2500	6.7500	-15.625%	38	167	-18.370%
2026-02-02	7.8500	8.0000	7.8500	8.0000	-4.535%	2	166	-31.125%
2026-01-30	7.7600	8.3800	7.7600	8.3800	+70.672%	3	165	-34.248%
2026-01-28	4.5800	4.9100	4.5800	4.9100	+1.029%	3	170	+12.220%
2026-01-27	4.8600	4.8600	4.8600	4.8600	+14.894%	1	168	+13.374%
2026-01-26	4.3300	4.3300	4.2300	4.2300	-8.836%	4	167	+30.260%
2026-01-23	4.7000	4.7900	4.6400	4.6400	-7.385%	5	166	+18.750%
2026-01-22	5.8500	5.8500	4.8500	5.0100	+3.942%	4	165	+9.980%
2026-01-21	4.8000	4.8200	4.8000	4.8200	-9.738%	4	163	+14.315%
2026-01-20	5.4000	5.4000	5.3400	5.3400	-26.243%	2	162	+3.184%
2026-01-15	6.8000	7.2400	6.8000	7.2400	+3.429%	7	162	-23.895%
2026-01-13	7.0500	7.0500	6.8000	7.0000	-3.846%	154	162	-21.286%
2026-01-12	7.2800	7.2800	7.2800	7.2800	-18.477%	1	17	-24.313%
2026-01-06	8.9300	8.9300	8.9300	8.9300	-12.793%	3	16	-38.298%
2026-01-02	10.2400	10.2400	10.2400	10.2400	+1.688%	3	13	-46.191%
2025-12-30	10.0700	10.0700	10.0700	10.0700	-1.371%	2	10	-45.283%
2025-12-29	10.2500	10.2600	10.2100	10.2100	+20.972%	8	9	-46.033%
2025-12-22	8.5800	8.5800	8.4400	8.4400	-14.488%	2	5	-34.716%
2025-12-12	9.8700	9.8700	9.8700	9.8700	-10.759%	3	4	-44.174%
2025-12-11	11.0600	11.0600	11.0600	11.0600	-10.373%	3	7	-50.181%
2025-12-05	12.3400	12.3400	12.3400	12.3400	-3.969%	1	7	-55.348%
2025-12-04	12.7700	12.8500	12.7700	12.8500	-1.758%	2	7	-57.121%
2025-12-02	13.0800	13.0800	13.0800	13.0800	+5.825%	5	7	-57.875%
2025-11-28	12.3600	12.3600	12.3600	12.3600	-3.738%	1	9	-55.421%
2025-11-26	14.0300	14.0500	12.8400	12.8400	-27.865%	8	3	-57.087%
2025-11-03	17.8000	17.8000	17.8000	17.8000	0.000%	3	0	-69.045%

.dark-mode .SHpDN5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SHpDN5{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20260918P85GDX Sep 18 2026 85.00 Put (GDX260918P00085000)option OPRA

GDX20260918P85
GDX Sep 18 2026 85.00 Put (GDX260918P00085000)
option OPRA