Dark

GDX20261218P60
GDX Dec 18 2026 60.00 Put (GDX261218P00060000)
option OPRA

EOD

Aug 5, 2026

0.9600-28.889%(-0.3900)425

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.9500	1.0200	0.9000	0.9600	-28.889%	425	5,716	0.000%
2026-08-04	1.3300	1.3900	1.3300	1.3500	-19.162%	63	5,456	-28.889%
2026-08-03	1.7500	1.8100	1.6600	1.6700	-16.080%	42	5,519	-42.515%
2026-07-31	2.0600	2.0700	1.9700	1.9900	+17.059%	20	5,512	-51.759%
2026-07-30	1.7600	1.7700	1.7000	1.7000	-27.660%	320	5,507	-43.529%
2026-07-29	2.3500	2.3500	2.3500	2.3500	+12.981%	2	5,217	-59.149%
2026-07-28	2.0800	2.1100	2.0800	2.0800	+12.432%	317	5,217	-53.846%
2026-07-27	1.8500	1.8500	1.8500	1.8500	-8.867%	20	4,921	-48.108%
2026-07-24	1.9100	2.0300	1.9100	2.0300	+13.408%	3	4,901	-52.709%
2026-07-22	1.7600	1.8100	1.7600	1.7900	-20.444%	9	4,900	-46.369%
2026-07-21	2.2800	2.2800	2.2500	2.2500	-19.355%	5	4,906	-57.333%
2026-07-20	2.7700	2.7900	2.7700	2.7900	-1.761%	2	4,903	-65.591%
2026-07-17	3.0200	3.0200	2.8400	2.8400	+6.367%	4	4,902	-66.197%
2026-07-16	2.7000	2.7000	2.5600	2.6700	+27.143%	11	4,903	-64.045%
2026-07-14	2.1000	2.1000	2.1000	2.1000	-11.017%	10	4,894	-54.286%
2026-07-13	2.2000	2.3600	2.2000	2.3600	+8.756%	9	4,884	-59.322%
2026-07-10	2.1700	2.1700	2.1700	2.1700	-16.216%	1	4,875	-55.760%
2026-07-08	2.3100	2.5900	2.3000	2.5900	+28.218%	6	4,875	-62.934%
2026-07-07	1.9500	2.0200	1.9500	2.0200	+23.926%	201	4,879	-52.475%
2026-07-06	1.5900	1.7100	1.5900	1.6300	-14.211%	31	4,679	-41.104%
2026-07-02	1.9600	1.9600	1.9000	1.9000	-15.556%	2	4,662	-49.474%
2026-06-30	2.4700	2.4700	2.2500	2.2500	-10.000%	53	4,662	-57.333%
2026-06-29	2.4600	2.5900	2.4600	2.5000	+14.679%	5	4,614	-61.600%
2026-06-26	2.8600	2.8600	2.1800	2.1800	-14.173%	2	4,615	-55.963%
2026-06-25	2.5000	2.5400	2.5000	2.5400	-7.299%	105	4,613	-62.205%
2026-06-24	2.5500	2.7400	2.5500	2.7400	+35.644%	35	4,512	-64.964%
2026-06-23	2.0000	2.1000	1.9700	2.0200	+27.044%	449	4,491	-52.475%
2026-06-18	1.5900	1.6000	1.5200	1.5900	+29.268%	17	4,040	-39.623%
2026-06-16	1.2300	1.2300	1.2300	1.2300	-17.450%	8	4,040	-21.951%
2026-06-15	1.3500	1.4900	1.3500	1.4900	-33.482%	6	4,048	-35.570%
2026-06-12	2.2100	2.2400	2.2100	2.2400	-12.500%	301	4,053	-57.143%
2026-06-11	3.0000	3.0000	2.5600	2.5600	-14.667%	4	3,753	-62.500%
2026-06-10	2.9500	3.0000	2.9500	3.0000	+20.482%	6	3,752	-68.000%
2026-06-09	2.4900	2.4900	2.4900	2.4900	+10.667%	1	3,758	-61.446%
2026-06-08	2.1000	2.2500	2.1000	2.2500	+1.351%	7	3,757	-57.333%
2026-06-05	1.8100	2.2200	1.8100	2.2200	+89.744%	5	3,750	-56.757%
2026-06-04	1.1700	1.1700	1.1700	1.1700	-27.778%	2	3,748	-17.949%
2026-06-03	1.6200	1.6200	1.6200	1.6200	+3.846%	1	3,748	-40.741%
2026-06-02	1.5600	1.5600	1.5600	1.5600	+13.869%	1	3,748	-38.462%
2026-06-01	1.3700	1.3700	1.3700	1.3700	-31.841%	8	3,747	-29.927%
2026-05-22	1.9200	2.0100	1.9200	2.0100	-2.427%	3	3,739	-52.239%
2026-05-19	2.0400	2.4000	1.9300	2.0600	+18.391%	342	3,736	-53.398%
2026-05-18	1.7400	1.7400	1.7400	1.7400	+10.828%	1	3,498	-44.828%
2026-05-15	1.6000	1.6000	1.5700	1.5700	+36.522%	571	3,498	-38.854%
2026-05-14	1.1500	1.1500	1.1500	1.1500	+9.524%	1	3,010	-16.522%
2026-05-11	1.0500	1.0500	1.0500	1.0500	-7.080%	1	3,009	-8.571%
2026-05-07	1.1200	1.1300	1.1200	1.1300	-16.296%	2	3,009	-15.044%
2026-05-06	1.3500	1.3500	1.3500	1.3500	-27.807%	1	3,007	-28.889%
2026-05-05	1.8700	1.8700	1.8700	1.8700	+59.829%	4	3,007	-48.663%
2026-04-28	1.1700	1.1800	1.1700	1.1700	+9.346%	14	3,003	-17.949%
2026-04-23	1.0700	1.0700	1.0700	1.0700	+12.632%	1	2,989	-10.280%
2026-04-15	0.9500	0.9500	0.9500	0.9500	-2.062%	1	2,989	+1.053%
2026-04-13	0.9700	0.9700	0.9700	0.9700	-21.774%	24	2,989	-1.031%
2026-04-09	1.2400	1.2400	1.2400	1.2400	+5.085%	24	3,013	-22.581%
2026-04-08	1.2500	1.2500	1.1800	1.1800	-31.395%	26	3,013	-18.644%
2026-04-06	1.7400	1.8600	1.6200	1.7200	-8.021%	40	3,013	-44.186%
2026-04-02	2.0000	2.1000	1.8700	1.8700	+9.357%	6	3,033	-48.663%
2026-04-01	1.5300	1.7100	1.5300	1.7100	-17.391%	48	3,033	-43.860%
2026-03-31	2.0900	2.0900	2.0700	2.0700	-17.200%	54	2,991	-53.623%
2026-03-30	2.3400	2.5000	2.3400	2.5000	-4.943%	7	3,010	-61.600%
2026-03-27	2.6300	2.6300	2.6300	2.6300	-0.755%	2	3,010	-63.498%
2026-03-19	2.7000	2.8500	2.6500	2.6500	+46.409%	658	3,010	-63.774%
2026-03-18	1.8100	1.8100	1.8100	1.8100	+37.121%	21	2,976	-46.961%
2026-03-11	1.2600	1.3400	1.2000	1.3200	-5.714%	311	2,974	-27.273%
2026-03-06	1.5000	1.5000	1.4000	1.4000	+7.692%	5	2,673	-31.429%
2026-03-05	1.3000	1.3000	1.3000	1.3000	+66.667%	1	2,675	-26.154%
2026-03-04	0.7800	0.7800	0.7800	0.7800	-4.878%	2	2,675	+23.077%
2026-02-27	0.8200	0.8200	0.8200	0.8200	-28.070%	20	2,675	+17.073%
2026-02-13	1.1400	1.1400	1.1400	1.1400	+8.571%	5	2,655	-15.789%
2026-02-12	1.0500	1.0500	1.0500	1.0500	-12.500%	1	2,655	-8.571%
2026-02-09	1.2000	1.2000	1.2000	1.2000	-29.412%	2	2,656	-20.000%
2026-02-05	1.8100	1.8100	1.7000	1.7000	+6.250%	201	2,656	-43.529%
2026-02-04	1.6700	1.6700	1.5900	1.6000	-20.000%	501	2,457	-40.000%
2026-02-02	2.0000	2.0000	2.0000	2.0000	+66.667%	55	1,957	-52.000%
2026-01-28	1.2000	1.2000	1.2000	1.2000	-7.692%	2	1,964	-20.000%
2026-01-27	1.3200	1.3200	1.3000	1.3000	+4.000%	2	1,964	-26.154%
2026-01-22	1.2800	1.2800	1.2500	1.2500	+12.613%	12	1,963	-23.200%
2026-01-21	1.2500	1.2500	1.1100	1.1100	-18.382%	3	1,964	-13.514%
2026-01-20	1.1100	1.3600	1.1100	1.3600	-9.333%	4	1,963	-29.412%
2026-01-16	1.5000	1.5000	1.5000	1.5000	-14.286%	2	1,959	-36.000%
2026-01-15	1.7500	1.7500	1.7500	1.7500	0.000%	6	1,959	-45.143%
2026-01-13	1.7200	1.7500	1.7200	1.7500	+2.941%	26	1,959	-45.143%
2026-01-12	1.7200	1.7500	1.7000	1.7000	-16.256%	22	1,965	-43.529%
2026-01-08	2.0300	2.0300	2.0300	2.0300	-9.778%	1	1,963	-52.709%
2026-01-07	2.1100	2.2500	2.1100	2.2500	+12.500%	77	1,963	-57.333%
2026-01-06	2.0000	2.0000	2.0000	2.0000	-8.257%	3	1,979	-52.000%
2026-01-05	2.1800	2.1800	2.1800	2.1800	-12.097%	4	1,977	-55.963%
2026-01-02	2.5100	2.5100	2.4800	2.4800	+1.224%	3	1,973	-61.290%
2025-12-31	2.4800	2.4800	2.3300	2.4500	+8.407%	20	1,974	-60.816%
2025-12-30	2.3400	2.3900	2.2600	2.2600	-8.871%	8	1,974	-57.522%
2025-12-29	2.2000	2.6000	2.2000	2.4800	+29.167%	53	1,972	-61.290%
2025-12-26	1.8900	1.9500	1.8500	1.9200	-2.041%	21	1,924	-50.000%
2025-12-23	1.8500	1.9600	1.8500	1.9600	-10.502%	2	1,910	-51.020%
2025-12-19	2.1900	2.1900	2.1900	2.1900	-11.694%	1	1,910	-56.164%
2025-12-18	2.4800	2.4800	2.4800	2.4800	-0.402%	2	1,910	-61.290%
2025-12-17	2.4900	2.4900	2.4900	2.4900	-7.435%	1	1,910	-61.446%
2025-12-16	2.6600	2.6900	2.6600	2.6900	+2.281%	11	1,910	-64.312%
2025-12-15	2.6300	2.6300	2.6300	2.6300	+3.543%	1	1,920	-63.498%
2025-12-12	2.3700	2.5800	2.3700	2.5400	-9.286%	13	1,920	-62.205%
2025-12-11	2.8000	2.8000	2.8000	2.8000	-10.543%	4	1,907	-65.714%
2025-12-04	3.1300	3.1300	3.1300	3.1300	+4.333%	4	1,907	-69.329%
2025-12-01	3.0000	3.0000	3.0000	3.0000	-1.961%	4	1,907	-68.000%
2025-11-28	3.0600	3.0600	3.0600	3.0600	-12.571%	1	1,908	-68.627%
2025-11-26	3.6000	3.6000	3.5000	3.5000	-21.348%	3	1,908	-72.571%
2025-11-20	4.2700	4.4500	4.2700	4.4500	+14.103%	2	1,908	-78.427%
2025-11-19	4.0000	4.0000	3.9000	3.9000	-8.879%	11	1,907	-75.385%
2025-11-14	4.2800	4.2800	4.2800	4.2800	+18.560%	1	1,897	-77.570%
2025-11-13	3.5500	3.6200	3.5500	3.6100	+3.143%	7	1,897	-73.407%
2025-11-12	3.5000	3.5000	3.4800	3.5000	-7.652%	22	1,898	-72.571%
2025-11-10	3.8200	3.9000	3.7900	3.7900	-15.778%	5	1,883	-74.670%
2025-11-07	4.5000	4.5000	4.5000	4.5000	-14.286%	1	1,882	-78.667%
2025-11-04	5.2500	5.2500	5.2500	5.2500	+3.960%	1	1,881	-81.714%
2025-10-28	5.1600	5.1600	5.0500	5.0500	-2.885%	1,705	1,881	-80.990%
2025-10-22	5.2000	5.2000	5.2000	5.2000	+11.588%	1	182	-81.538%
2025-10-21	4.6600	4.6600	4.6600	4.6600	+67.025%	1	181	-79.399%
2025-10-16	3.1100	3.1100	2.7900	2.7900	-20.286%	2	180	-65.591%
2025-10-14	3.5000	3.5000	3.5000	3.5000	-7.895%	2	180	-72.571%
2025-10-10	3.8000	3.8000	3.8000	3.8000	+16.923%	9	180	-74.737%
2025-10-08	3.2500	3.2500	3.2500	3.2500	-15.584%	105	175	-70.462%
2025-10-01	3.8500	3.8500	3.8500	3.8500	-10.256%	2	70	-75.065%
2025-09-24	4.2900	4.2900	4.2900	4.2900	+9.439%	1	70	-77.622%
2025-09-23	3.9500	3.9500	3.9200	3.9200	-21.443%	40	71	-75.510%
2025-09-16	4.9900	4.9900	4.9900	4.9900	+2.887%	1	63	-80.762%
2025-09-15	4.8500	4.8500	4.8500	4.8500	-2.020%	1	62	-80.206%
2025-09-12	4.9500	4.9500	4.9500	4.9500	-2.941%	1	62	-80.606%
2025-09-10	5.1000	5.1000	5.1000	5.1000	-11.304%	1	61	-81.176%
2025-09-08	5.7500	5.7500	5.7500	5.7500	+2.131%	1	61	-83.304%
2025-09-05	5.7500	5.7500	5.5000	5.6300	-9.340%	3	60	-82.948%
2025-09-02	6.0000	6.2100	6.0000	6.2100	-20.690%	33	57	-84.541%
2025-08-21	7.8000	7.8300	7.8000	7.8300	-9.480%	2	25	-87.739%
2025-08-11	8.6500	8.6500	8.6500	8.6500	+5.488%	1	24	-88.902%
2025-08-08	8.2000	8.2000	8.2000	8.2000	-26.126%	20	24	-88.293%
2025-07-30	11.1000	11.1000	11.1000	11.1000	-8.642%	3	4	-91.351%
2025-07-18	12.1500	12.1500	12.1500	12.1500	-5.668%	1	2	-92.099%
2025-06-27	12.8800	12.8800	12.8800	12.8800	+10.085%	1	2	-92.547%
2025-06-05	11.7000	11.7000	11.7000	11.7000	-9.443%	1	2	-91.795%
2025-06-03	12.9200	12.9200	12.9200	12.9200	-6.782%	2	1	-92.570%
2025-05-06	13.8600	13.8600	13.8600	13.8600	0.000%	2	2	-93.074%

.dark-mode .bTlkqd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bTlkqd{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20261218P60GDX Dec 18 2026 60.00 Put (GDX261218P00060000)option OPRA

GDX20261218P60
GDX Dec 18 2026 60.00 Put (GDX261218P00060000)
option OPRA