Dark

GDX20261218P45
GDX Dec 18 2026 45.00 Put (GDX261218P00045000)
option OPRA

Inactive

Jul 24, 2026

0.2200-8.333%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.2200	0.2200	0.2200	0.2200	-8.333%	1	1,253	0.000%
2026-07-22	0.2400	0.2400	0.2400	0.2400	-38.462%	1	1,253	-8.333%
2026-07-21	0.3800	0.3900	0.3800	0.3900	-11.364%	3	1,254	-43.590%
2026-07-20	0.4400	0.4400	0.4400	0.4400	-12.000%	1	1,252	-50.000%
2026-07-17	0.5000	0.5000	0.5000	0.5000	+28.205%	1	1,253	-56.000%
2026-07-16	0.3900	0.3900	0.3900	0.3900	+11.429%	1	1,253	-43.590%
2026-07-15	0.3500	0.3500	0.3500	0.3500	-37.500%	6	1,253	-37.143%
2026-07-13	0.5600	0.5600	0.5600	0.5600	+43.590%	1	1,253	-60.714%
2026-07-09	0.3900	0.3900	0.3900	0.3900	+5.405%	1	1,253	-43.590%
2026-07-01	0.3600	0.5000	0.3600	0.3700	-36.207%	34	1,253	-40.541%
2026-06-24	0.5100	0.5800	0.5000	0.5800	+93.333%	4	1,244	-62.069%
2026-04-08	0.3000	0.3000	0.3000	0.3000	-37.500%	2	1,244	-26.667%
2026-04-06	0.4400	0.4800	0.4400	0.4800	+4.348%	7	1,242	-54.167%
2026-04-02	0.4300	0.4600	0.4300	0.4600	+2.222%	2	1,251	-52.174%
2026-02-04	0.4500	0.4500	0.4500	0.4500	+7.143%	1	1,251	-51.111%
2026-02-03	0.4200	0.4200	0.4200	0.4200	-8.696%	4	1,251	-47.619%
2026-01-30	0.4600	0.4600	0.4600	0.4600	+31.429%	2	1,255	-52.174%
2026-01-20	0.3500	0.3500	0.3500	0.3500	-18.605%	7	1,255	-37.143%
2026-01-09	0.4300	0.4300	0.4300	0.4300	-17.308%	1	1,255	-48.837%
2026-01-06	0.5200	0.5200	0.5200	0.5200	-10.345%	1	1,255	-57.692%
2026-01-02	0.5800	0.5800	0.5800	0.5800	+18.367%	2	1,255	-62.069%
2025-12-30	0.5200	0.5500	0.4900	0.4900	+13.953%	8	1,255	-55.102%
2025-12-22	0.4000	0.4300	0.4000	0.4300	-29.508%	5	1,255	-48.837%
2025-12-18	0.6200	0.6300	0.6000	0.6100	-25.610%	8	1,259	-63.934%
2025-12-03	0.8200	0.8200	0.8200	0.8200	-15.464%	7	1,251	-73.171%
2025-11-24	1.0600	1.0600	0.9700	0.9700	-3.000%	4	1,251	-77.320%
2025-11-10	1.0000	1.0000	1.0000	1.0000	-20.635%	5	1,251	-78.000%
2025-11-07	1.2600	1.2600	1.2600	1.2600	-8.029%	2	1,251	-82.540%
2025-11-05	1.3700	1.3700	1.3700	1.3700	+3.008%	3	1,251	-83.942%
2025-11-04	1.3300	1.3300	1.3300	1.3300	+6.400%	1	1,251	-83.459%
2025-11-03	1.1400	1.2500	1.1400	1.2500	+3.306%	4	1,255	-82.400%
2025-10-31	1.2100	1.2100	1.2100	1.2100	-5.469%	1	1,255	-81.818%
2025-10-27	1.2800	1.2800	1.2800	1.2800	+6.667%	1	1,255	-82.813%
2025-10-22	1.2000	1.2000	1.2000	1.2000	0.000%	1	1,255	-81.667%
2025-10-21	1.2000	1.2000	1.2000	1.2000	+60.000%	1	1,255	-81.667%
2025-10-13	0.7000	0.7500	0.7000	0.7500	-14.773%	23	1,255	-70.667%
2025-10-10	0.8600	0.8800	0.8600	0.8800	-12.000%	4	1,276	-75.000%
2025-10-03	1.0200	1.0200	0.9900	1.0000	-23.077%	20	1,280	-78.000%
2025-09-18	1.3000	1.3000	1.3000	1.3000	-4.412%	1	1,280	-83.077%
2025-09-17	1.3600	1.3600	1.3600	1.3600	+19.298%	10	1,280	-83.824%
2025-09-16	1.1400	1.1400	1.1400	1.1400	-7.317%	4	1,280	-80.702%
2025-09-10	1.1500	1.2300	1.1500	1.2300	-7.519%	4	1,276	-82.114%
2025-09-09	1.1500	1.3500	1.1000	1.3300	-0.746%	30	1,274	-83.459%
2025-09-08	1.4500	1.4500	1.3400	1.3400	-8.844%	8	1,244	-83.582%
2025-09-04	1.4700	1.4700	1.4700	1.4700	-0.676%	1	1,238	-85.034%
2025-09-03	1.4800	1.4800	1.4800	1.4800	-3.896%	8	1,237	-85.135%
2025-09-02	1.5700	1.5700	1.5400	1.5400	-6.667%	16	1,237	-85.714%
2025-08-29	1.6500	1.6500	1.6500	1.6500	+7.843%	2	1,230	-86.667%
2025-08-27	1.5300	1.5300	1.5300	1.5300	-19.048%	2	1,230	-85.621%
2025-08-25	1.8900	1.8900	1.8900	1.8900	+1.070%	1	1,230	-88.360%
2025-08-22	1.8700	1.8700	1.8700	1.8700	-27.799%	5	1,230	-88.235%
2025-08-19	2.5900	2.5900	2.5900	2.5900	+16.667%	3	1,230	-91.506%
2025-08-18	2.2600	2.2600	2.2200	2.2200	-5.128%	4	1,232	-90.090%
2025-08-15	2.4000	2.4000	2.3400	2.3400	-1.266%	7	1,232	-90.598%
2025-08-14	2.3700	2.3700	2.3700	2.3700	+3.947%	5	1,232	-90.717%
2025-08-13	2.3500	2.3500	2.2800	2.2800	+2.703%	9	1,232	-90.351%
2025-08-12	2.1900	2.2200	2.1900	2.2200	-7.113%	2	1,229	-90.090%
2025-08-11	2.3900	2.3900	2.3900	2.3900	+3.017%	5	1,228	-90.795%
2025-08-07	2.3200	2.3200	2.3200	2.3200	+4.977%	2	1,228	-90.517%
2025-08-06	2.5900	2.5900	2.2100	2.2100	-15.000%	11	1,227	-90.045%
2025-08-05	2.6000	2.6000	2.6000	2.6000	-8.451%	3	1,227	-91.538%
2025-08-04	2.8400	2.8400	2.8400	2.8400	-3.729%	1	1,227	-92.254%
2025-07-24	2.9500	2.9500	2.9500	2.9500	-20.270%	1	1,227	-92.542%
2025-07-23	3.2400	3.7000	3.2400	3.7000	+10.448%	21	1,227	-94.054%
2025-07-22	3.1000	3.3500	3.1000	3.3500	+30.350%	6	1,227	-93.433%
2025-07-21	2.5700	2.5700	2.5700	2.5700	-30.541%	1	1,222	-91.440%
2025-07-11	3.7000	3.7000	3.7000	3.7000	0.000%	1	1,222	-94.054%
2025-07-07	3.7000	3.7000	3.7000	3.7000	-5.128%	1	1,222	-94.054%
2025-07-03	3.9000	3.9000	3.9000	3.9000	+2.362%	1	1,222	-94.359%
2025-07-02	3.8100	3.8100	3.8100	3.8100	-5.926%	2	1,222	-94.226%
2025-06-26	4.0500	4.0500	4.0500	4.0500	+4.113%	1	1,222	-94.568%
2025-06-23	3.8900	3.8900	3.8900	3.8900	+1.039%	1	1,222	-94.344%
2025-06-18	3.8500	3.8500	3.8500	3.8500	+5.479%	1	1,222	-94.286%
2025-06-17	3.6500	3.6500	3.6500	3.6500	-2.926%	1	1,222	-93.973%
2025-06-16	3.7600	3.7600	3.7600	3.7600	+1.348%	1	1,222	-94.149%
2025-06-13	3.7100	3.7100	3.7100	3.7100	-3.886%	2	1,221	-94.070%
2025-06-12	3.8600	3.8600	3.8600	3.8600	-6.988%	3	1,221	-94.301%
2025-06-11	4.1500	4.1500	4.1500	4.1500	-2.353%	1	1,221	-94.699%
2025-06-10	4.2500	4.2500	4.2500	4.2500	+4.938%	1	1,221	-94.824%
2025-06-09	4.0500	4.0500	4.0500	4.0500	-3.571%	1	1,221	-94.568%
2025-06-06	3.9600	4.2000	3.9600	4.2000	+7.143%	12	1,220	-94.762%
2025-06-05	3.9200	3.9200	3.9200	3.9200	+4.533%	2	1,219	-94.388%
2025-06-04	3.7500	3.7500	3.7500	3.7500	-21.875%	1	1,219	-94.133%
2025-05-23	4.8000	4.8000	4.8000	4.8000	-19.328%	10	1,219	-95.417%
2025-05-13	5.9500	5.9500	5.9500	5.9500	+14.423%	1	1,219	-96.303%
2025-05-06	5.1500	5.2000	5.1500	5.2000	-5.455%	300	1,219	-95.769%
2025-05-05	5.5000	5.5000	5.5000	5.5000	-9.091%	109	1,300	-96.000%
2025-05-02	6.0400	6.0500	6.0400	6.0500	+8.036%	104	1,300	-96.364%
2025-04-29	5.5300	5.6000	5.5300	5.6000	+2.004%	500	1,248	-96.071%
2025-04-28	5.4700	5.4900	5.4700	5.4900	+11.134%	13	756	-95.993%
2025-04-22	5.0000	5.0200	4.9400	4.9400	-1.200%	5	743	-95.547%
2025-04-16	3.2000	5.0000	3.2000	5.0000	-1.961%	3	743	-95.600%
2025-04-15	5.0000	5.1000	5.0000	5.1000	-2.672%	101	742	-95.686%
2025-04-11	5.2400	5.2400	5.2400	5.2400	-17.480%	10	641	-95.802%
2025-04-10	6.3500	6.3500	6.3500	6.3500	+5.833%	1	636	-96.535%
2025-03-31	6.0000	6.0000	6.0000	6.0000	+4.348%	1	636	-96.333%
2025-03-28	5.5000	5.7500	5.5000	5.7500	-4.167%	4	636	-96.174%
2025-03-26	6.0000	6.0000	6.0000	6.0000	-0.166%	1	635	-96.333%
2025-03-25	6.0100	6.0100	6.0100	6.0100	-6.822%	103	634	-96.339%
2025-03-21	6.5500	6.5500	6.4500	6.4500	+5.738%	406	634	-96.589%
2025-03-20	6.0600	6.1500	6.0600	6.1000	0.000%	322	431	-96.393%
2025-03-19	6.1000	6.1000	6.1000	6.1000	+0.660%	103	109	-96.393%
2025-03-18	6.0600	6.0600	6.0600	6.0600	-16.414%	1	6	-96.370%
2025-03-14	7.2500	7.2500	7.2500	7.2500	+5.072%	80	6	-96.966%
2025-03-13	6.9000	6.9000	6.9000	6.9000	-9.091%	1	44	-96.812%
2025-02-07	7.5900	7.5900	7.5900	7.5900	-35.949%	2	44	-97.101%
2024-12-24	11.8500	11.8500	11.8500	11.8500	+17.327%	1	44	-98.143%
2024-11-19	10.1000	10.1000	10.1000	10.1000	+8.021%	2	44	-97.822%
2024-08-21	9.3500	9.3500	9.3500	9.3500	+0.322%	1	42	-97.647%
2024-07-16	9.3200	9.3200	9.3200	9.3200	-21.017%	1	41	-97.639%
2024-05-23	11.7200	11.8000	11.6700	11.8000	+16.028%	20	20	-98.136%
2024-05-20	10.1000	10.4400	10.1000	10.1700	0.000%	20	20	-97.837%

.dark-mode .lR8FfR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lR8FfR{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20261218P45GDX Dec 18 2026 45.00 Put (GDX261218P00045000)option OPRA

GDX20261218P45
GDX Dec 18 2026 45.00 Put (GDX261218P00045000)
option OPRA