Dark

GDX20261218P65
GDX Dec 18 2026 65.00 Put (GDX261218P00065000)
option OPRA

EOD

Aug 5, 2026

1.68-28.205%(-0.66)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.6500	1.7300	1.5800	1.6800	-28.205%	102	4,302	0.000%
2026-08-04	2.2600	2.3500	2.2600	2.3400	-19.588%	60	4,263	-28.205%
2026-08-03	3.2600	3.2600	2.8900	2.9100	-11.550%	91	4,217	-42.268%
2026-07-31	3.3900	3.3900	3.2900	3.2900	+15.439%	263	4,225	-48.936%
2026-07-30	2.8500	2.8500	2.8500	2.8500	-19.944%	1	4,470	-41.053%
2026-07-28	3.3500	3.5600	3.3500	3.5600	+4.706%	179	4,627	-52.809%
2026-07-23	3.4500	3.4500	3.4000	3.4000	+16.438%	11	4,508	-50.588%
2026-07-22	2.9200	2.9200	2.9200	2.9200	-23.158%	10	4,503	-42.466%
2026-07-21	3.7000	3.8000	3.6000	3.8000	-15.556%	367	4,749	-55.789%
2026-07-20	4.3500	4.5000	4.3500	4.5000	-1.099%	428	4,542	-62.667%
2026-07-17	4.6000	4.6000	4.4100	4.5500	+4.598%	19	4,202	-63.077%
2026-07-16	4.1100	4.4000	4.1100	4.3500	+20.833%	18	4,201	-61.379%
2026-07-15	3.5000	3.6000	3.5000	3.6000	-10.000%	525	4,194	-53.333%
2026-07-13	4.0000	4.0000	4.0000	4.0000	+10.497%	22	4,132	-58.000%
2026-07-10	3.5100	3.8700	3.5000	3.6200	+4.928%	50	4,130	-53.591%
2026-07-09	3.5700	3.5700	3.4500	3.4500	-16.867%	509	4,111	-51.304%
2026-07-08	3.7700	4.3100	3.7700	4.1500	+22.059%	19	3,718	-59.518%
2026-07-07	3.0300	3.4000	3.0300	3.4000	+23.636%	13	3,717	-50.588%
2026-07-06	2.8900	2.8900	2.7500	2.7500	-7.095%	3	3,705	-38.909%
2026-07-02	3.1500	3.1500	2.9600	2.9600	-12.941%	11	3,705	-43.243%
2026-07-01	3.4800	3.4800	3.4000	3.4000	-10.526%	2	3,705	-50.588%
2026-06-30	3.9200	3.9200	3.8000	3.8000	-0.524%	3	3,704	-55.789%
2026-06-29	3.9200	3.9300	3.7000	3.8200	-2.799%	105	3,702	-56.021%
2026-06-25	4.0200	4.0200	3.8900	3.9300	-10.069%	11	3,601	-57.252%
2026-06-24	3.9700	4.3700	3.8400	4.3700	+35.294%	20	3,599	-61.556%
2026-06-23	3.2300	3.3000	3.1800	3.2300	+14.539%	186	3,599	-47.988%
2026-06-22	2.9100	2.9100	2.7200	2.8200	+10.588%	63	3,528	-40.426%
2026-06-18	2.4000	2.5500	2.4000	2.5500	+37.838%	22	3,534	-34.118%
2026-06-17	1.9900	1.9900	1.8500	1.8500	-11.058%	3	3,534	-9.189%
2026-06-16	2.1100	2.1100	2.0800	2.0800	-9.170%	66	3,534	-19.231%
2026-06-15	2.2500	2.3100	2.2500	2.2900	-29.321%	24	3,574	-26.638%
2026-06-12	3.1500	3.2500	3.1500	3.2400	-19.802%	92	3,592	-48.148%
2026-06-11	4.6000	4.6000	4.0400	4.0400	-15.833%	26	3,594	-58.416%
2026-06-10	4.4000	4.8000	4.3700	4.8000	+20.000%	221	3,588	-65.000%
2026-06-09	4.0000	4.0000	4.0000	4.0000	+14.286%	151	3,488	-58.000%
2026-06-08	3.5000	3.5000	3.2800	3.5000	+1.449%	24	3,338	-52.000%
2026-06-05	3.2000	3.4500	3.1500	3.4500	+41.393%	20	3,339	-51.304%
2026-06-04	2.4400	2.4400	2.4400	2.4400	+18.447%	2	3,332	-31.148%
2026-06-02	2.1600	2.1600	2.0600	2.0600	-26.429%	15	3,330	-18.447%
2026-06-01	2.8000	2.8000	2.8000	2.8000	+17.647%	1	3,317	-40.000%
2026-05-29	2.1500	2.3800	2.1500	2.3800	-1.245%	2	3,316	-29.412%
2026-05-28	2.7000	2.7000	2.4000	2.4100	-8.365%	55	3,314	-30.290%
2026-05-26	2.6300	2.6300	2.6300	2.6300	-11.745%	50	3,261	-36.122%
2026-05-21	2.9800	2.9800	2.9800	2.9800	+6.810%	30	3,261	-43.624%
2026-05-20	2.6900	2.7900	2.6900	2.7900	-8.525%	5	3,261	-39.785%
2026-05-19	3.1600	3.1600	3.0500	3.0500	+8.541%	6	3,250	-44.918%
2026-05-18	2.7000	2.8100	2.6800	2.8100	+12.400%	3	3,250	-40.214%
2026-05-15	2.5000	2.5000	2.5000	2.5000	+60.256%	10	3,250	-32.800%
2026-05-11	1.5600	1.5600	1.5600	1.5600	-17.895%	1	3,240	+7.692%
2026-05-08	1.9000	1.9000	1.9000	1.9000	+8.571%	1	3,239	-11.579%
2026-05-07	1.8000	1.8000	1.7500	1.7500	-14.634%	4	3,240	-4.000%
2026-05-06	2.0500	2.0500	2.0500	2.0500	-19.608%	1	3,240	-18.049%
2026-05-05	2.4000	2.6500	2.3500	2.5500	-1.163%	105	3,239	-34.118%
2026-05-04	2.5800	2.5800	2.5800	2.5800	+7.950%	10	3,182	-34.884%
2026-05-01	2.2800	2.3900	2.2800	2.3900	+10.138%	22	3,173	-29.707%
2026-04-30	2.2000	2.2000	2.1700	2.1700	-17.176%	21	3,173	-22.581%
2026-04-29	2.6200	2.6200	2.6200	2.6200	+29.703%	90	3,217	-35.878%
2026-04-28	1.9100	2.0200	1.9100	2.0200	+18.129%	40	3,172	-16.832%
2026-04-27	1.7100	1.7100	1.7100	1.7100	-2.841%	10	3,172	-1.754%
2026-04-23	1.7600	1.7600	1.7600	1.7600	+3.529%	21	3,172	-4.545%
2026-04-21	1.7000	1.7000	1.7000	1.7000	+36.000%	20	3,121	-1.176%
2026-04-17	1.2500	1.2500	1.2500	1.2500	-28.571%	3	3,121	+34.400%
2026-04-10	1.7500	1.7500	1.7500	1.7500	-13.793%	16	3,118	-4.000%
2026-04-08	1.9200	2.0300	1.7500	2.0300	-20.392%	4	3,134	-17.241%
2026-04-01	2.5500	2.5500	2.5500	2.5500	-10.839%	2	3,136	-34.118%
2026-03-31	3.1500	3.1500	2.8600	2.8600	-21.644%	21	3,134	-41.259%
2026-03-30	3.5500	3.6500	3.5500	3.6500	-5.928%	20	3,131	-53.973%
2026-03-27	3.8800	3.8800	3.8800	3.8800	+10.857%	1	3,129	-56.701%
2026-03-26	3.5000	3.5000	3.5000	3.5000	-12.500%	3	3,128	-52.000%
2026-03-24	4.0100	4.0100	4.0000	4.0000	-2.676%	21	3,125	-58.000%
2026-03-19	3.9700	4.1200	3.9700	4.1100	+44.718%	34	3,124	-59.124%
2026-03-18	2.4500	2.9800	2.4500	2.8400	+42.000%	334	3,092	-40.845%
2026-03-16	2.0000	2.0000	2.0000	2.0000	+5.263%	2	3,056	-16.000%
2026-03-12	1.9000	1.9000	1.9000	1.9000	+8.571%	1	3,054	-11.579%
2026-03-10	1.6200	1.7500	1.5700	1.7500	-27.083%	59	3,053	-4.000%
2026-03-09	2.4000	2.4000	2.4000	2.4000	+13.744%	1	3,047	-30.000%
2026-03-06	2.1100	2.1100	2.1100	2.1100	+62.308%	1	3,046	-20.379%
2026-02-26	1.5100	1.5100	1.3000	1.3000	-18.239%	14	3,045	+29.231%
2026-02-12	1.5400	1.5900	1.5400	1.5900	-14.516%	3	3,033	+5.660%
2026-02-09	1.8600	1.8600	1.8600	1.8600	-31.365%	1	3,036	-9.677%
2026-02-05	2.7100	2.7100	2.7100	2.7100	+10.612%	1	3,036	-38.007%
2026-02-04	2.4500	2.4500	2.4500	2.4500	-18.333%	20	3,035	-31.429%
2026-02-02	3.0000	3.0000	3.0000	3.0000	+71.429%	1	3,055	-44.000%
2026-01-28	1.7500	1.7500	1.7500	1.7500	-10.714%	1	3,054	-4.000%
2026-01-27	1.9600	1.9600	1.9600	1.9600	-3.922%	5	3,053	-14.286%
2026-01-22	2.0400	2.0400	2.0400	2.0400	+10.270%	3	3,054	-17.647%
2026-01-21	1.8500	1.8500	1.8500	1.8500	-5.612%	3	3,057	-9.189%
2026-01-20	1.9600	1.9600	1.9600	1.9600	-14.783%	2	3,060	-14.286%
2026-01-16	2.3000	2.3000	2.3000	2.3000	-8.000%	2	3,056	-26.957%
2026-01-13	2.5000	2.5000	2.5000	2.5000	-0.398%	1	3,065	-32.800%
2026-01-12	2.5100	2.5100	2.5100	2.5100	-21.317%	2	3,064	-33.068%
2026-01-08	3.1900	3.1900	3.1900	3.1900	+26.087%	1	3,062	-47.335%
2026-01-07	3.1800	3.1800	2.5300	2.5300	-16.776%	2	3,061	-33.597%
2026-01-06	2.5100	3.0400	2.5100	3.0400	-6.462%	24	3,060	-44.737%
2026-01-05	3.2500	3.2500	3.2500	3.2500	-17.513%	1	3,061	-48.308%
2026-01-02	3.7000	3.9400	3.7000	3.9400	+8.840%	15	3,060	-57.360%
2025-12-29	3.6200	3.6200	3.6200	3.6200	+25.260%	1	3,064	-53.591%
2025-12-26	2.8900	2.8900	2.8900	2.8900	-1.027%	1	3,063	-41.869%
2025-12-23	2.9200	2.9200	2.9200	2.9200	+3.546%	1	3,062	-42.466%
2025-12-22	2.8200	2.8200	2.8200	2.8200	-7.541%	1	3,061	-40.426%
2025-12-19	3.3100	3.4800	3.0500	3.0500	-17.568%	3	3,060	-44.918%
2025-12-17	3.7000	3.7000	3.7000	3.7000	-4.393%	1	3,059	-54.595%
2025-12-16	3.8600	3.8700	3.8600	3.8700	+0.519%	6	3,058	-56.589%
2025-12-15	3.8500	3.8500	3.8500	3.8500	0.000%	1	3,057	-56.364%
2025-12-12	3.5000	3.9300	3.4500	3.8500	+1.050%	8	3,057	-56.364%
2025-12-11	3.8100	3.8100	3.8100	3.8100	-25.875%	3	3,055	-55.906%
2025-12-02	5.1400	5.1400	5.1400	5.1400	+20.941%	3	3,052	-67.315%
2025-12-01	4.2500	4.2500	4.2500	4.2500	-3.409%	1	3,055	-60.471%
2025-11-28	4.4000	4.4000	4.4000	4.4000	-12.176%	1	3,055	-61.818%
2025-11-26	5.1500	5.1500	5.0100	5.0100	-8.909%	2	3,054	-66.467%
2025-11-25	5.5000	5.5000	5.5000	5.5000	0.000%	3	3,054	-69.455%
2025-11-24	5.5000	5.5000	5.5000	5.5000	-17.910%	1	3,054	-69.455%
2025-11-21	6.7200	6.7200	6.7000	6.7000	+19.217%	8	3,055	-74.925%
2025-11-19	5.6200	5.6200	5.6200	5.6200	-12.188%	1	3,063	-70.107%
2025-11-14	6.4000	6.4000	6.4000	6.4000	+25.490%	1	3,062	-73.750%
2025-11-13	5.1000	5.1000	5.1000	5.1000	+2.000%	1	3,061	-67.059%
2025-11-12	4.5000	5.0400	4.5000	5.0000	-9.420%	23	3,060	-66.400%
2025-11-11	5.5200	5.5200	5.5200	5.5200	-1.429%	1	3,061	-69.565%
2025-11-10	5.6000	5.6000	5.6000	5.6000	-15.152%	1	3,061	-70.000%
2025-11-07	6.6100	6.6100	6.4900	6.6000	-13.499%	10	3,061	-74.545%
2025-11-04	7.7000	7.7000	7.5000	7.6300	+9.000%	3	3,063	-77.982%
2025-11-03	7.0000	7.0000	7.0000	7.0000	-9.677%	1	3,061	-76.000%
2025-10-27	7.7000	7.8000	7.7000	7.7500	+23.604%	4	3,060	-78.323%
2025-10-23	6.2700	6.2700	6.2700	6.2700	-7.249%	17	3,060	-73.206%
2025-10-21	6.7600	6.7600	6.7600	6.7600	+27.547%	1	3,060	-75.148%
2025-10-20	5.3000	5.3000	5.3000	5.3000	+10.417%	10	3,060	-68.302%
2025-10-15	4.8000	4.8000	4.8000	4.8000	+2.128%	2	3,070	-65.000%
2025-10-13	5.4500	5.4500	4.7000	4.7000	-21.008%	40	3,070	-64.255%
2025-10-09	5.9800	5.9800	5.9500	5.9500	+14.644%	4	3,070	-71.765%
2025-10-07	5.1900	5.1900	5.1900	5.1900	-7.321%	10	3,064	-67.630%
2025-10-06	5.6000	5.6000	5.6000	5.6000	+7.486%	2	3,064	-70.000%
2025-10-03	5.1000	5.3800	5.1000	5.2100	-10.940%	3,008	3,066	-67.754%
2025-10-02	5.8500	5.8500	5.8500	5.8500	+7.339%	7	67	-71.282%
2025-10-01	5.4500	5.4500	5.4500	5.4500	-12.800%	2	66	-69.174%
2025-09-25	6.2500	6.2500	6.2500	6.2500	+0.969%	1	64	-73.120%
2025-09-24	6.2000	6.2000	6.1900	6.1900	+6.724%	2	64	-72.859%
2025-09-23	5.8000	5.8000	5.8000	5.8000	-7.790%	10	63	-71.034%
2025-09-19	6.2900	6.2900	6.2900	6.2900	-16.799%	20	53	-73.291%
2025-09-17	7.4000	7.5600	7.4000	7.5600	+5.000%	2	33	-77.778%
2025-09-16	7.0400	7.2000	7.0400	7.2000	+5.109%	4	33	-76.667%
2025-09-15	6.8500	6.8500	6.8500	6.8500	-11.039%	11	29	-75.474%
2025-09-10	7.7000	7.7000	7.7000	7.7000	-4.938%	1	23	-78.182%
2025-09-09	8.1000	8.1000	8.1000	8.1000	+2.532%	1	22	-79.259%
2025-09-08	7.8200	7.9000	7.7000	7.9000	-8.671%	14	21	-78.734%
2025-09-04	8.6500	8.6500	8.6500	8.6500	+0.581%	4	10	-80.578%
2025-09-03	8.6000	8.6000	8.6000	8.6000	-0.578%	1	10	-80.465%
2025-09-02	9.0400	9.0400	8.6500	8.6500	-7.388%	6	9	-80.578%
2025-08-29	9.3400	9.3400	9.3400	9.3400	-8.878%	3	6	-82.013%
2025-08-27	10.2500	10.2500	10.2500	10.2500	+3.223%	2	6	-83.610%
2025-08-26	9.9300	9.9300	9.9300	9.9300	-16.904%	1	7	-83.082%
2025-08-07	11.9500	11.9500	11.9500	11.9500	-17.301%	2	7	-85.941%
2025-06-13	14.4500	14.4500	14.4500	14.4500	-11.404%	6	5	-88.374%
2025-06-03	16.3100	16.3100	16.3100	16.3100	-13.013%	2	2	-89.700%
2025-05-01	18.7500	18.7500	18.7500	18.7500	+17.188%	1	1	-91.040%
2025-04-16	16.0000	16.0000	16.0000	16.0000	0.000%	1	1	-89.500%

.dark-mode .qmP25b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qmP25b{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20261218P65GDX Dec 18 2026 65.00 Put (GDX261218P00065000)option OPRA

GDX20261218P65
GDX Dec 18 2026 65.00 Put (GDX261218P00065000)
option OPRA