Dark

GDX20260918P90
GDX Sep 18 2026 90.00 Put (GDX260918P00090000)
option OPRA

EOD

Aug 5, 2026

8.75-31.048%(-3.94)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	9.4000	9.4000	8.6000	8.7500	-31.048%	40	26,125	0.000%
2026-08-04	12.7400	12.7400	12.4500	12.6900	-16.016%	5	26,130	-31.048%
2026-08-03	15.2000	15.2000	15.1100	15.1100	+1.751%	3	26,129	-42.091%
2026-07-30	15.4200	15.4500	14.8500	14.8500	-12.182%	57	26,130	-41.077%
2026-07-28	16.9100	16.9100	16.9100	16.9100	+9.805%	1	26,075	-48.255%
2026-07-27	15.6600	15.6600	15.2200	15.4000	+5.335%	8	26,076	-43.182%
2026-07-24	15.8700	15.8700	14.6200	14.6200	-9.023%	5	26,068	-40.150%
2026-07-23	16.0700	16.0700	16.0700	16.0700	+10.219%	1	26,065	-45.551%
2026-07-22	14.3300	14.5800	14.3300	14.5800	-12.799%	2	26,066	-39.986%
2026-07-21	18.1000	18.1500	16.6400	16.7200	-15.683%	60	26,068	-47.667%
2026-07-20	19.4300	19.8300	19.4300	19.8300	+2.746%	31	26,061	-55.875%
2026-07-17	20.0000	20.0000	18.7900	19.3000	+2.008%	60	26,036	-54.663%
2026-07-16	17.7200	19.2000	17.7200	18.9200	+11.754%	107	26,040	-53.753%
2026-07-15	16.2200	17.7900	16.2200	16.9300	+5.813%	39	26,032	-48.317%
2026-07-14	14.9000	16.1200	14.8700	16.0000	-8.780%	22	26,008	-45.313%
2026-07-13	16.4400	17.5700	16.4400	17.5400	+9.625%	38	26,011	-50.114%
2026-07-09	16.0000	16.0000	16.0000	16.0000	-11.357%	2	26,013	-45.313%
2026-07-08	16.9100	18.0500	16.9100	18.0500	+21.060%	4	26,015	-51.524%
2026-07-07	14.9100	14.9100	14.9100	14.9100	+21.814%	2	26,017	-41.315%
2026-07-06	12.2400	12.2400	12.2400	12.2400	-20.000%	1	26,018	-28.513%
2026-07-01	15.5500	15.5500	15.3000	15.3000	-6.934%	3	26,018	-42.810%
2026-06-30	16.2400	16.4400	16.2400	16.4400	+3.202%	201	26,221	-46.776%
2026-06-29	16.1200	16.1200	15.9300	15.9300	+1.724%	4	26,056	-45.072%
2026-06-25	15.5000	15.6600	15.5000	15.6600	-7.447%	2	26,056	-44.125%
2026-06-24	16.7500	16.9200	16.7500	16.9200	+22.343%	8	26,056	-48.286%
2026-06-23	14.2200	14.2200	13.7000	13.8300	+17.702%	22	26,060	-36.732%
2026-06-18	10.7000	12.1300	10.7000	11.7500	+14.634%	37	26,044	-25.532%
2026-06-17	8.4400	10.2500	7.8500	10.2500	+15.169%	101	26,044	-14.634%
2026-06-16	9.4600	9.4600	8.9000	8.9000	-7.098%	20,002	26,044	-1.685%
2026-06-15	10.1000	10.1000	9.5800	9.5800	-31.571%	2	26,043	-8.664%
2026-06-12	13.6500	14.0000	13.6500	14.0000	-18.177%	5	26,042	-37.500%
2026-06-11	17.9700	17.9700	17.1100	17.1100	-1.326%	4	26,042	-48.860%
2026-06-10	16.5000	17.3400	16.5000	17.3400	+9.057%	3	26,038	-49.539%
2026-06-09	16.1400	16.2500	15.9000	15.9000	+13.571%	74	26,040	-44.969%
2026-06-05	11.9000	14.0000	11.9000	14.0000	+40.140%	7	26,050	-37.500%
2026-06-04	10.3000	10.3000	9.9900	9.9900	+14.828%	2	26,049	-12.412%
2026-05-29	8.7000	8.7000	8.7000	8.7000	-26.271%	2	26,048	+0.575%
2026-05-28	11.8000	11.8000	11.8000	11.8000	+18.000%	1	26,050	-25.847%
2026-05-26	10.0000	10.0000	10.0000	10.0000	-8.925%	1	26,049	-12.500%
2026-05-22	10.9800	10.9800	10.9800	10.9800	-4.687%	1	26,049	-20.310%
2026-05-21	11.5200	11.5200	11.5200	11.5200	+7.363%	1	26,050	-24.045%
2026-05-20	11.6800	11.6800	10.6000	10.7300	-10.954%	36	26,050	-18.453%
2026-05-19	11.7300	12.0500	11.7300	12.0500	+12.617%	2	26,062	-27.386%
2026-05-18	10.4000	10.7000	10.4000	10.7000	+0.943%	6	26,062	-18.224%
2026-05-15	10.0000	10.6000	10.0000	10.6000	+41.333%	4	26,062	-17.453%
2026-05-14	7.1500	7.5000	7.1500	7.5000	+11.111%	165	26,062	+16.667%
2026-05-13	6.7500	6.7500	6.7500	6.7500	-2.174%	3	26,060	+29.630%
2026-05-12	6.7000	7.4800	6.7000	6.9000	+8.320%	266	26,060	+26.812%
2026-05-11	6.5000	6.5000	6.3700	6.3700	-18.750%	3	26,060	+37.363%
2026-05-08	7.6700	7.8400	7.5800	7.8400	+3.841%	3	26,058	+11.607%
2026-05-07	7.0000	7.5500	7.0000	7.5500	-9.797%	15	26,057	+15.894%
2026-05-06	7.9700	8.3700	7.8400	8.3700	-23.562%	7	26,046	+4.540%
2026-05-04	10.8000	10.9500	10.8000	10.9500	+20.994%	21	26,039	-20.091%
2026-05-01	9.0500	9.0500	9.0500	9.0500	-6.701%	1	26,037	-3.315%
2026-04-30	9.6000	9.7000	9.5800	9.7000	+0.832%	5	26,037	-9.794%
2026-04-28	9.2000	9.7500	9.2000	9.6200	+28.096%	24	26,036	-9.044%
2026-04-24	7.5100	7.5100	7.5100	7.5100	-8.303%	3	26,037	+16.511%
2026-04-23	7.8800	8.1900	7.8800	8.1900	+7.480%	2	26,034	+6.838%
2026-04-22	7.6200	7.6200	7.6200	7.6200	-1.039%	1	26,035	+14.829%
2026-04-21	6.3000	7.7000	6.3000	7.7000	+25.407%	20,832	6,400	+13.636%
2026-04-20	5.9900	6.1400	5.9900	6.1400	+7.155%	6	6,400	+42.508%
2026-04-17	6.0500	6.0500	5.2000	5.7300	-15.735%	18	6,400	+52.705%
2026-04-16	6.5000	6.8000	6.5000	6.8000	+4.294%	979	6,393	+28.676%
2026-04-15	6.7200	6.7200	6.5200	6.5200	+6.016%	3	5,491	+34.202%
2026-04-14	6.0100	6.2200	6.0100	6.1500	-8.072%	22	5,493	+42.276%
2026-04-13	6.9400	7.1000	6.6900	6.6900	+0.300%	69	5,491	+30.792%
2026-04-10	6.9500	6.9500	6.6700	6.6700	-9.375%	14	5,490	+31.184%
2026-04-08	7.2000	7.3600	6.8500	7.3600	-21.451%	51	5,488	+18.886%
2026-04-07	9.4500	9.4500	9.3700	9.3700	+0.753%	16	5,481	-6.617%
2026-04-06	9.0000	9.3000	9.0000	9.3000	0.000%	25	5,474	-5.914%
2026-04-02	9.5000	9.5000	9.2500	9.3000	+6.286%	20	5,459	-5.914%
2026-04-01	9.2500	9.2500	8.2500	8.7500	-17.140%	542	5,459	0.000%
2026-03-31	10.5600	10.5600	10.5600	10.5600	-19.018%	7	4,954	-17.140%
2026-03-30	12.6100	13.0400	12.6100	13.0400	-5.370%	8	4,954	-32.899%
2026-03-26	12.8500	13.7800	12.8000	13.7800	+11.942%	7	4,954	-36.502%
2026-03-25	11.9600	12.5800	11.9600	12.3100	-17.933%	19	4,953	-28.920%
2026-03-20	14.4700	15.0800	14.4700	15.0000	+4.384%	56	4,943	-41.667%
2026-03-19	15.0000	15.0000	14.3600	14.3700	+35.822%	21	4,939	-39.109%
2026-03-18	10.6500	10.7500	10.3000	10.5800	+23.743%	140	4,944	-17.297%
2026-03-17	8.5500	8.5500	8.5500	8.5500	-7.568%	1	4,889	+2.339%
2026-03-13	7.9500	9.2500	7.9500	9.2500	+25.339%	8	4,888	-5.405%
2026-03-12	7.3800	7.5000	7.3800	7.3800	-4.156%	8	4,887	+18.564%
2026-03-11	7.7000	7.7000	7.7000	7.7000	+30.508%	2	4,892	+13.636%
2026-03-10	6.5000	6.5000	5.9000	5.9000	-25.505%	15	4,894	+48.305%
2026-03-09	8.4000	8.4000	7.9200	7.9200	+17.333%	17	4,892	+10.480%
2026-03-05	6.7500	6.7500	6.7500	6.7500	+13.445%	1	4,880	+29.630%
2026-03-04	5.9500	5.9500	5.9500	5.9500	-11.458%	1	4,881	+47.059%
2026-03-03	6.3000	6.7500	6.2800	6.7200	+49.333%	47	4,880	+30.208%
2026-03-02	4.1500	4.5000	4.1500	4.5000	+6.635%	43	4,880	+94.444%
2026-02-27	4.2200	4.2200	4.2200	4.2200	-14.747%	2	4,840	+107.346%
2026-02-26	5.4900	5.4900	4.9500	4.9500	-3.883%	107	4,838	+76.768%
2026-02-25	5.3500	5.3500	5.1500	5.1500	-5.505%	7	4,807	+69.903%
2026-02-24	5.4500	5.4500	5.4500	5.4500	-6.838%	1	4,807	+60.550%
2026-02-23	5.6500	5.8500	5.6500	5.8500	0.000%	2	4,806	+49.573%
2026-02-20	5.8500	5.8500	5.8500	5.8500	-9.302%	1	4,807	+49.573%
2026-02-19	6.7000	6.7000	6.3500	6.4500	-3.008%	8	4,806	+35.659%
2026-02-18	6.1500	6.6500	6.1500	6.6500	+6.742%	47	4,803	+31.579%
2026-02-13	6.3000	6.4200	6.2300	6.2300	-0.638%	22	4,794	+40.449%
2026-02-12	6.2700	6.2700	6.2700	6.2700	+6.271%	10	4,794	+39.553%
2026-02-11	6.4500	6.5300	5.9000	5.9000	-15.714%	5	4,794	+48.305%
2026-02-10	7.0000	7.0000	7.0000	7.0000	-15.357%	1	4,794	+25.000%
2026-02-09	8.2700	8.2700	8.2700	8.2700	-13.403%	30	4,794	+5.804%
2026-02-04	9.5500	9.5500	9.5000	9.5500	+10.023%	827	4,794	-8.377%
2026-02-03	8.3000	9.2500	8.3000	8.6800	-18.498%	2,202	3,984	+0.806%
2026-02-02	10.5000	10.9600	10.0000	10.6500	-3.182%	1,036	3,982	-17.840%
2026-01-30	9.3100	11.0400	9.2000	11.0000	+45.503%	2,293	2,977	-20.455%
2026-01-29	7.5600	7.5600	7.5600	7.5600	+21.935%	2	766	+15.741%
2026-01-28	6.4100	6.4100	6.2000	6.2000	-6.627%	1,709	769	+41.129%
2026-01-27	6.8800	6.9500	6.2000	6.6400	+15.679%	11	2,476	+31.777%
2026-01-26	5.4500	5.7400	5.4300	5.7400	-12.633%	2,231	2,469	+52.439%
2026-01-23	6.5200	6.5700	6.5200	6.5700	-4.088%	5	4,659	+33.181%
2026-01-22	6.8500	6.8500	6.8500	6.8500	-2.143%	10	4,661	+27.737%
2026-01-21	6.6400	7.0500	6.6400	7.0000	-4.372%	2,290	4,661	+25.000%
2026-01-20	7.3000	7.3200	7.3000	7.3200	-21.290%	3	2,375	+19.536%
2026-01-16	9.3000	9.3000	9.3000	9.3000	+4.848%	3	2,376	-5.914%
2026-01-15	9.0100	9.0100	8.8700	8.8700	-4.624%	9	2,376	-1.353%
2026-01-12	9.3000	9.3000	9.3000	9.3000	-16.592%	100	2,370	-5.914%
2026-01-07	11.7600	11.7600	11.0500	11.1500	+6.190%	2,328	2,328	-21.525%
2026-01-06	10.9300	10.9300	10.5000	10.5000	-19.725%	14	30	-16.667%
2025-12-29	13.0300	13.0800	13.0300	13.0800	+18.909%	8	21	-33.104%
2025-12-26	11.0000	11.0000	11.0000	11.0000	-11.290%	2	19	-20.455%
2025-12-19	12.4000	12.4000	12.4000	12.4000	-1.743%	5	17	-29.435%
2025-12-12	12.6200	12.6200	12.6200	12.6200	-6.171%	3	12	-30.666%
2025-12-11	13.7700	13.8800	13.4500	13.4500	-15.195%	6	9	-34.944%
2025-12-05	15.8600	15.8600	15.8600	15.8600	+5.733%	2	5	-44.830%
2025-12-01	15.0000	15.0000	15.0000	15.0000	-31.818%	1	3	-41.667%
2025-11-03	22.0000	22.0000	22.0000	22.0000	-3.339%	1	1	-60.227%
2025-10-22	22.7600	22.7600	22.7600	22.7600	+26.515%	1	1	-61.555%
2025-10-02	17.9900	17.9900	17.9900	17.9900	-14.941%	1	2	-51.362%
2025-09-25	21.1500	21.1500	21.1500	21.1500	0.000%	2	1	-58.629%

.dark-mode .qJdhSk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qJdhSk{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20260918P90GDX Sep 18 2026 90.00 Put (GDX260918P00090000)option OPRA

GDX20260918P90
GDX Sep 18 2026 90.00 Put (GDX260918P00090000)
option OPRA