Dark

GDX20261218P50
GDX Dec 18 2026 50.00 Put (GDX261218P00050000)
option OPRA

EOD

Aug 3, 2026

0.3800-39.683%(-0.2500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.4500	0.4600	0.3800	0.3800	-39.683%	6	993	0.000%
2026-07-31	0.6400	0.6400	0.6300	0.6300	+3.279%	3	996	-39.683%
2026-07-29	0.6600	0.6600	0.6100	0.6100	+3.390%	3	995	-37.705%
2026-07-28	0.5900	0.5900	0.5900	0.5900	-7.813%	1	995	-35.593%
2026-07-23	0.6300	0.6400	0.5800	0.6400	-13.514%	8	995	-40.625%
2026-07-17	0.8500	0.8500	0.7400	0.7400	-7.500%	2	995	-48.649%
2026-07-16	0.7700	0.8000	0.7700	0.8000	+31.148%	2	995	-52.500%
2026-07-15	0.6100	0.6100	0.6100	0.6100	-8.955%	1	995	-37.705%
2026-07-08	0.6800	0.6800	0.6500	0.6700	+4.688%	3	995	-43.284%
2026-07-07	0.6500	0.6500	0.6400	0.6400	+1.587%	4	997	-40.625%
2026-07-06	0.6300	0.6300	0.6300	0.6300	-16.000%	1	995	-39.683%
2026-07-01	0.7500	0.7500	0.7500	0.7500	+10.294%	1	994	-49.333%
2026-06-23	0.6800	0.6800	0.6800	0.6800	+30.769%	1	995	-44.118%
2026-06-15	0.5300	0.5300	0.5200	0.5200	-50.476%	2	994	-26.923%
2026-06-11	1.0500	1.0500	1.0500	1.0500	-3.670%	1	994	-63.810%
2026-06-10	1.0500	1.0900	1.0300	1.0900	+19.780%	12	993	-65.138%
2026-06-09	0.7000	0.9600	0.6900	0.9100	+93.617%	277	992	-58.242%
2026-06-04	0.4700	0.4700	0.4700	0.4700	-11.321%	1	725	-19.149%
2026-05-28	0.6300	0.6300	0.5300	0.5300	-20.896%	2	726	-28.302%
2026-05-27	0.6700	0.6700	0.6700	0.6700	+15.517%	2	727	-43.284%
2026-05-26	0.5800	0.5800	0.5800	0.5800	-6.452%	2	725	-34.483%
2026-05-05	0.6200	0.6200	0.6200	0.6200	-18.421%	1	726	-38.710%
2026-04-02	0.8500	0.8500	0.7600	0.7600	+26.667%	8	726	-50.000%
2026-03-25	0.6000	0.6000	0.6000	0.6000	-42.857%	1	726	-36.667%
2026-03-19	1.0500	1.0500	1.0500	1.0500	+75.000%	1	726	-63.810%
2026-03-13	0.6000	0.6000	0.6000	0.6000	+50.000%	30	726	-36.667%
2026-02-27	0.4000	0.4000	0.4000	0.4000	-42.029%	2	726	-5.000%
2026-02-05	0.6900	0.6900	0.6900	0.6900	-1.429%	1	727	-44.928%
2026-02-04	0.7000	0.7000	0.7000	0.7000	+40.000%	1	727	-45.714%
2026-01-28	0.5000	0.5000	0.5000	0.5000	-16.667%	1	726	-24.000%
2026-01-27	0.6000	0.6000	0.6000	0.6000	+9.091%	4	725	-36.667%
2026-01-23	0.5500	0.5500	0.5500	0.5500	+3.774%	1	725	-30.909%
2026-01-21	0.5300	0.5300	0.5300	0.5300	-47.525%	1	725	-28.302%
2026-01-02	1.0200	1.0400	1.0000	1.0100	+9.783%	175	724	-62.376%
2025-12-31	0.9600	0.9600	0.9200	0.9200	+1.099%	2	705	-58.696%
2025-12-29	0.9400	0.9400	0.9100	0.9100	+19.737%	8	705	-58.242%
2025-12-22	0.7600	0.7600	0.7600	0.7600	-17.391%	10	715	-50.000%
2025-12-19	0.8900	0.9300	0.8900	0.9200	-15.596%	12	715	-58.696%
2025-12-18	1.0700	1.0900	1.0200	1.0900	+3.810%	5	705	-65.138%
2025-12-17	1.0500	1.0500	1.0500	1.0500	-4.545%	1	705	-63.810%
2025-12-16	1.1000	1.1000	1.1000	1.1000	+12.245%	10	705	-65.455%
2025-12-15	0.9800	0.9800	0.9800	0.9800	-5.769%	1	705	-61.224%
2025-12-12	1.0400	1.0400	1.0400	1.0400	-26.761%	8	706	-63.462%
2025-12-08	1.4200	1.4200	1.4200	1.4200	+13.600%	4	706	-73.239%
2025-12-05	1.2500	1.2500	1.2500	1.2500	-14.384%	1	706	-69.600%
2025-12-02	1.4600	1.4600	1.4600	1.4600	+12.308%	15	705	-73.973%
2025-12-01	1.3000	1.3000	1.3000	1.3000	-14.474%	1	707	-70.769%
2025-11-24	1.6100	1.6100	1.5200	1.5200	-13.143%	4	706	-75.000%
2025-11-20	1.7000	1.7500	1.7000	1.7500	+8.025%	3	709	-78.286%
2025-11-19	1.6200	1.6200	1.6200	1.6200	-17.347%	1	709	-76.543%
2025-11-18	1.9600	1.9600	1.9600	1.9600	+3.158%	1	708	-80.612%
2025-11-17	1.9000	1.9000	1.9000	1.9000	+22.581%	1	707	-80.000%
2025-11-12	1.4500	1.5500	1.4500	1.5500	-20.103%	7	706	-75.484%
2025-11-07	1.9400	1.9400	1.9400	1.9400	-3.000%	1	701	-80.412%
2025-11-06	2.0000	2.0000	2.0000	2.0000	-13.043%	1	700	-81.000%
2025-11-04	2.3000	2.3000	2.3000	2.3000	+6.977%	1	699	-83.478%
2025-10-30	2.1500	2.1500	2.1500	2.1500	-0.463%	1	698	-82.326%
2025-10-24	2.1400	2.2200	2.1400	2.1600	-11.837%	4	697	-82.407%
2025-10-22	2.3900	2.4500	2.3900	2.4500	+13.953%	12	693	-84.490%
2025-10-21	1.9500	2.1800	1.9500	2.1500	+35.220%	21	703	-82.326%
2025-10-20	1.5900	1.5900	1.5900	1.5900	+27.200%	1	711	-76.101%
2025-10-16	1.2500	1.2500	1.2500	1.2500	-3.101%	2	710	-69.600%
2025-10-15	1.3200	1.4400	1.2900	1.2900	-4.444%	12	712	-70.543%
2025-10-13	1.2000	1.3500	1.2000	1.3500	-10.000%	2	709	-71.852%
2025-10-06	1.5000	1.5100	1.5000	1.5000	0.000%	15	707	-74.667%
2025-10-03	1.4400	1.5000	1.4400	1.5000	-14.286%	2	708	-74.667%
2025-10-02	1.8000	1.8600	1.7000	1.7500	-5.405%	14	707	-78.286%
2025-09-30	0.9200	1.8500	0.8800	1.8500	+0.543%	446	708	-79.459%
2025-09-24	1.7600	1.9200	1.7500	1.8400	+8.235%	23	708	-79.348%
2025-09-23	1.7000	1.7000	1.7000	1.7000	+0.592%	3	711	-77.647%
2025-09-22	1.6300	1.6900	1.6300	1.6900	-6.111%	4	713	-77.515%
2025-09-19	1.8100	1.8500	1.8000	1.8000	-13.043%	175	712	-78.889%
2025-09-16	2.0700	2.0700	2.0700	2.0700	+15.000%	2	725	-81.643%
2025-09-15	1.8000	1.8000	1.8000	1.8000	-7.692%	3	723	-78.889%
2025-09-12	2.0000	2.0000	1.9500	1.9500	+5.405%	35	720	-80.513%
2025-09-11	1.8500	1.8500	1.8500	1.8500	-15.138%	3	689	-79.459%
2025-09-09	2.1800	2.1800	2.1800	2.1800	-8.017%	3	686	-82.569%
2025-09-05	2.3700	2.3700	2.3700	2.3700	+125.714%	2	683	-83.966%
2025-09-04	2.4300	2.5700	1.0500	1.0500	-54.348%	26	684	-63.810%
2025-09-03	2.3000	2.3000	2.3000	2.3000	-11.877%	2	681	-83.478%
2025-09-02	2.5600	2.6100	2.5600	2.6100	-4.044%	4	681	-85.441%
2025-08-29	2.7200	2.7200	2.7200	2.7200	-10.820%	1	678	-86.029%
2025-08-28	3.0500	3.0500	3.0500	3.0500	-1.613%	1	678	-87.541%
2025-08-27	3.0600	3.1000	3.0200	3.1000	+16.105%	9	677	-87.742%
2025-08-26	2.6700	2.6700	2.6700	2.6700	-16.822%	1	677	-85.768%
2025-08-25	3.2100	3.2100	3.2100	3.2100	-6.957%	1	676	-88.162%
2025-08-21	3.3800	3.4500	3.3800	3.4500	-10.390%	4	675	-88.986%
2025-08-19	3.8500	3.8500	3.8500	3.8500	-0.259%	1	675	-90.130%
2025-08-18	3.8600	3.8600	3.8600	3.8600	+1.579%	1	675	-90.155%
2025-08-15	3.8000	3.8000	3.8000	3.8000	-2.564%	3	674	-90.000%
2025-08-14	3.9000	3.9000	3.9000	3.9000	-3.704%	1	671	-90.256%
2025-08-11	4.0000	4.0500	3.8000	4.0500	+5.195%	15	670	-90.617%
2025-08-08	3.8500	3.8500	3.8000	3.8500	-34.524%	4	668	-90.130%
2025-07-15	5.9000	5.9000	5.8800	5.8800	-0.339%	3	664	-93.537%
2025-07-02	5.9000	5.9000	5.9000	5.9000	-2.318%	10	661	-93.559%
2025-06-02	6.0500	6.0500	6.0400	6.0400	-30.575%	53	661	-93.709%
2025-05-12	8.8500	8.8500	8.7000	8.7000	+7.011%	2	661	-95.632%
2025-04-23	8.1300	8.1300	8.1300	8.1300	+10.763%	1	659	-95.326%
2025-04-22	7.4200	7.4200	7.3400	7.3400	+15.591%	4	658	-94.823%
2025-04-16	7.9000	7.9000	6.3500	6.3500	+2.751%	50	654	-94.016%
2025-04-11	6.1800	6.1800	6.1800	6.1800	-31.104%	206	704	-93.851%
2025-04-10	8.8000	8.9700	8.8000	8.9700	-5.579%	5	601	-95.764%
2025-02-20	9.5000	9.5000	9.5000	9.5000	-9.524%	3	606	-96.000%
2025-02-13	10.5000	10.5000	10.5000	10.5000	-11.765%	2	609	-96.381%
2025-02-03	11.9000	11.9000	11.9000	11.9000	-6.299%	3	609	-96.807%
2025-01-29	12.7000	12.7000	12.7000	12.7000	0.000%	7	612	-97.008%
2025-01-24	13.1000	13.1000	12.7000	12.7000	-22.937%	20	617	-97.008%
2024-12-30	16.7000	16.7000	16.4800	16.4800	+1.104%	14	625	-97.694%
2024-12-27	16.3000	16.3000	16.3000	16.3000	-5.233%	6	611	-97.669%
2024-12-19	17.2000	17.2000	17.2000	17.2000	+4.242%	3	608	-97.791%
2024-12-18	15.8000	16.5000	15.8000	16.5000	+10.000%	4	605	-97.697%
2024-12-13	15.0000	15.0000	15.0000	15.0000	+7.143%	2	601	-97.467%
2024-12-12	14.0000	14.0000	14.0000	14.0000	-4.437%	1	600	-97.286%
2024-12-06	14.6500	14.6500	14.6500	14.6500	+26.293%	8	599	-97.406%
2024-10-17	11.6000	11.6000	11.6000	11.6000	-9.375%	595	595	-96.724%
2024-08-20	13.0700	13.0700	12.8000	12.8000	0.000%	2	0	-97.031%

.dark-mode .Sx6zrW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sx6zrW{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20261218P50GDX Dec 18 2026 50.00 Put (GDX261218P00050000)option OPRA

GDX20261218P50
GDX Dec 18 2026 50.00 Put (GDX261218P00050000)
option OPRA