Dark

GDX20261218P70
GDX Dec 18 2026 70.00 Put (GDX261218P00070000)
option OPRA

EOD

Aug 5, 2026

2.82-24.800%(-0.93)230

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.7500	2.9000	2.6400	2.8200	-24.800%	230	12,751	0.000%
2026-08-04	3.9500	3.9500	3.7500	3.7500	-16.667%	4	12,580	-24.800%
2026-08-03	5.1300	5.1300	4.5000	4.5000	-12.281%	128	12,578	-37.333%
2026-07-31	5.0000	5.1800	5.0000	5.1300	+4.694%	52	12,562	-45.029%
2026-07-30	4.9000	4.9000	4.9000	4.9000	-2.000%	2	12,512	-42.449%
2026-07-29	5.7500	5.8000	4.9500	5.0000	-3.846%	25	12,512	-43.600%
2026-07-28	5.3800	5.4200	5.2000	5.2000	+7.884%	81	12,491	-45.769%
2026-07-27	5.0000	5.0000	4.8200	4.8200	-7.308%	101	12,478	-41.494%
2026-07-24	4.9500	5.2000	4.8000	5.2000	-3.346%	39	12,406	-45.769%
2026-07-23	5.1900	5.4300	5.1600	5.3800	+14.468%	420	12,372	-47.584%
2026-07-22	4.7500	4.7700	4.2500	4.7000	-17.108%	40	12,399	-40.000%
2026-07-21	5.8100	5.8100	5.5000	5.6700	-16.000%	30	12,364	-50.265%
2026-07-20	6.7500	6.7500	6.7500	6.7500	+0.297%	11	12,335	-58.222%
2026-07-17	7.0800	7.0800	6.7300	6.7300	+5.156%	10	12,324	-58.098%
2026-07-16	6.0900	6.6200	6.0900	6.4000	+16.364%	369	12,321	-55.938%
2026-07-15	5.5200	6.5000	5.5000	5.5000	+3.774%	56	11,980	-48.727%
2026-07-14	5.2000	5.4500	5.2000	5.3000	-10.624%	50	11,934	-46.792%
2026-07-13	5.6500	6.1000	5.6500	5.9300	+15.146%	15	11,919	-52.445%
2026-07-10	5.2000	5.3000	5.1500	5.1500	+0.390%	228	11,915	-45.243%
2026-07-09	5.5000	5.5500	5.1000	5.1300	-15.902%	226	11,692	-45.029%
2026-07-08	6.0000	6.4600	6.0000	6.1000	+18.908%	7	11,492	-53.770%
2026-07-07	5.4500	5.4500	4.7500	5.1300	+12.009%	155	11,545	-45.029%
2026-07-06	4.5800	4.5800	4.5800	4.5800	-16.727%	1	11,513	-38.428%
2026-07-01	5.5000	5.5000	5.5000	5.5000	+0.365%	2	11,513	-48.727%
2026-06-30	5.7600	5.8000	5.4800	5.4800	+10.707%	100	11,515	-48.540%
2026-06-26	5.1900	5.1900	4.9500	4.9500	-15.094%	2	11,491	-43.030%
2026-06-25	5.7500	5.9000	5.6200	5.8300	-4.112%	464	11,492	-51.630%
2026-06-24	6.0000	6.0800	6.0000	6.0800	+26.667%	6	11,082	-53.618%
2026-06-23	4.8000	4.8600	4.8000	4.8000	+14.286%	3	11,110	-41.250%
2026-06-22	4.3000	4.3000	4.2000	4.2000	+10.526%	210	11,109	-32.857%
2026-06-18	3.5900	3.8200	3.5900	3.8000	+10.145%	3	11,368	-25.789%
2026-06-17	3.4000	3.4500	3.3500	3.4500	+8.491%	923	11,368	-18.261%
2026-06-16	3.2000	3.3000	3.1500	3.1800	-11.421%	65	11,368	-11.321%
2026-06-15	3.5500	3.5900	3.3000	3.5900	-26.735%	63	11,404	-21.448%
2026-06-12	5.5000	5.5000	4.7500	4.9000	-16.949%	1,033	11,448	-42.449%
2026-06-11	6.5400	6.7100	5.7000	5.9000	-13.108%	43	10,638	-52.203%
2026-06-10	6.2200	6.7900	6.2200	6.7900	+20.177%	36	10,657	-58.468%
2026-06-09	5.3700	6.6500	5.3700	5.6500	+7.619%	3,388	10,688	-50.088%
2026-06-08	4.7200	5.2500	4.7200	5.2500	+2.941%	29	7,659	-46.286%
2026-06-05	4.2500	5.1000	4.2500	5.1000	+32.468%	34	7,654	-44.706%
2026-06-03	3.8500	3.8500	3.8500	3.8500	+6.944%	1	7,647	-26.753%
2026-06-02	3.6000	3.6000	3.6000	3.6000	-5.263%	1	7,646	-21.667%
2026-06-01	3.8000	3.8000	3.8000	3.8000	+7.042%	1	7,646	-25.789%
2026-05-29	3.7000	3.7000	3.5400	3.5500	-4.054%	509	7,646	-20.563%
2026-05-27	3.7000	3.7000	3.7000	3.7000	-3.394%	300	7,300	-23.784%
2026-05-26	3.8300	3.8300	3.8300	3.8300	-4.250%	50	7,011	-26.371%
2026-05-22	4.0000	4.0000	4.0000	4.0000	-7.621%	1	7,061	-29.500%
2026-05-21	4.3300	4.3300	4.3300	4.3300	+6.914%	30	7,090	-34.873%
2026-05-20	4.1300	4.1300	4.0500	4.0500	-13.830%	4	7,090	-30.370%
2026-05-19	4.5000	4.7500	4.5000	4.7000	+23.684%	7	7,084	-40.000%
2026-05-15	3.6000	3.8000	3.6000	3.8000	+31.034%	6	7,084	-25.789%
2026-05-14	2.9000	2.9000	2.9000	2.9000	+16.466%	9	7,079	-2.759%
2026-05-12	2.7000	2.7000	2.4900	2.4900	+5.508%	12	7,071	+13.253%
2026-05-11	2.5200	2.5200	2.3600	2.3600	-10.943%	3	7,071	+19.492%
2026-05-07	2.6500	2.6500	2.6500	2.6500	-9.864%	1	7,070	+6.415%
2026-05-06	3.0700	3.0700	2.8900	2.9400	-20.325%	212	7,070	-4.082%
2026-05-05	3.5500	3.6900	3.5500	3.6900	-5.385%	2	7,070	-23.577%
2026-05-04	3.7800	3.9000	3.7500	3.9000	+8.033%	12	7,069	-27.692%
2026-05-01	3.3300	3.6100	3.3300	3.6100	+3.143%	21	7,184	-21.884%
2026-04-30	3.3200	3.5000	3.3200	3.5000	-6.667%	330	7,184	-19.429%
2026-04-29	3.5000	3.8200	3.5000	3.7500	+17.188%	155	7,076	-24.800%
2026-04-28	2.9700	3.2000	2.9600	3.2000	+20.755%	53	7,004	-11.875%
2026-04-27	2.6600	2.6600	2.6200	2.6500	+6.855%	19	6,979	+6.415%
2026-04-24	2.5500	2.5500	2.4800	2.4800	-6.767%	2	6,967	+13.710%
2026-04-23	2.7000	2.7000	2.6600	2.6600	+7.692%	72	6,965	+6.015%
2026-04-22	2.3000	2.4700	2.3000	2.4700	-0.403%	55	6,944	+14.170%
2026-04-21	2.2700	2.4900	2.2700	2.4800	+18.660%	123	6,766	+13.710%
2026-04-20	2.0700	2.0900	2.0700	2.0900	+12.366%	3	6,766	+34.928%
2026-04-17	1.8200	1.9400	1.8200	1.8600	-15.455%	28	6,766	+51.613%
2026-04-16	2.2000	2.2000	2.2000	2.2000	-1.786%	5	6,790	+28.182%
2026-04-15	2.2200	2.2400	2.2200	2.2400	+0.448%	2	6,795	+25.893%
2026-04-14	2.2300	2.2300	2.2300	2.2300	-7.083%	1	6,794	+26.457%
2026-04-13	2.4000	2.4000	2.4000	2.4000	-6.615%	1	6,794	+17.500%
2026-04-10	2.5700	2.5700	2.5700	2.5700	+1.984%	1	6,793	+9.728%
2026-04-09	2.6300	2.6300	2.5200	2.5200	-8.364%	3	6,792	+11.905%
2026-04-08	2.5900	2.7500	2.5900	2.7500	-25.676%	6	6,790	+2.545%
2026-04-07	3.7000	3.7000	3.7000	3.7000	+3.064%	2	6,786	-23.784%
2026-04-06	3.6000	3.6000	3.5900	3.5900	+0.279%	3	6,786	-21.448%
2026-04-02	3.7500	3.8500	3.5800	3.5800	+13.651%	9	6,907	-21.229%
2026-04-01	3.5400	3.6500	3.1500	3.1500	-25.882%	8	6,907	-10.476%
2026-03-31	4.5000	4.5000	4.2500	4.2500	-18.269%	103	6,909	-33.647%
2026-03-30	5.0500	5.2000	4.9500	5.2000	-3.882%	4,494	6,911	-45.769%
2026-03-27	5.4100	5.4100	5.4100	5.4100	+2.075%	1	2,778	-47.874%
2026-03-26	5.2800	5.3000	5.2800	5.3000	+16.484%	6	2,779	-46.792%
2026-03-25	4.5500	4.5500	4.5500	4.5500	-21.821%	3	2,773	-38.022%
2026-03-24	5.7900	5.8200	5.6500	5.8200	+6.593%	11	2,772	-51.546%
2026-03-23	5.5700	5.5700	5.4600	5.4600	-14.953%	3	2,770	-48.352%
2026-03-20	6.4200	6.4200	6.4200	6.4200	+7.718%	1	2,771	-56.075%
2026-03-19	5.6000	5.9600	5.6000	5.9600	+57.672%	5	2,771	-52.685%
2026-03-18	3.7800	3.7800	3.7800	3.7800	+13.855%	1	2,770	-25.397%
2026-03-16	3.3200	3.3200	3.3200	3.3200	+31.225%	2	2,770	-15.060%
2026-03-12	2.5300	2.5300	2.5300	2.5300	-18.910%	1	2,770	+11.462%
2026-03-11	3.0000	3.1200	3.0000	3.1200	+16.854%	3	2,770	-9.615%
2026-03-10	2.6700	2.6700	2.6700	2.6700	-7.292%	2	2,769	+5.618%
2026-03-09	3.0500	3.2100	2.8800	2.8800	+4.348%	104	2,769	-2.083%
2026-03-06	2.7600	2.7600	2.7600	2.7600	+0.364%	1	2,785	+2.174%
2026-03-05	2.7500	2.7500	2.7500	2.7500	+7.843%	2	2,784	+2.545%
2026-03-04	2.5500	2.5500	2.5500	2.5500	+62.420%	2	2,784	+10.588%
2026-03-03	2.4300	2.4300	1.5700	1.5700	-10.795%	14	2,786	+79.618%
2026-02-27	1.8200	1.8200	1.7600	1.7600	-7.368%	25	2,786	+60.227%
2026-02-26	1.9000	1.9000	1.9000	1.9000	-15.929%	1	2,786	+48.421%
2026-02-25	2.2600	2.2600	2.2600	2.2600	+2.262%	1	2,786	+24.779%
2026-02-24	2.2200	2.2200	2.2100	2.2100	+3.271%	6	2,786	+27.602%
2026-02-23	2.2800	2.2800	2.1400	2.1400	-16.078%	2	2,786	+31.776%
2026-02-20	2.5500	2.5500	2.5500	2.5500	+7.143%	2	2,785	+10.588%
2026-02-18	2.5100	2.5100	2.3800	2.3800	-10.861%	7	2,784	+18.487%
2026-02-17	2.6700	2.6700	2.6700	2.6700	+12.185%	4	2,778	+5.618%
2026-02-13	2.5500	2.5500	2.3800	2.3800	-9.506%	3	2,781	+18.487%
2026-02-12	2.2300	2.6300	2.2300	2.6300	+5.200%	3	2,781	+7.224%
2026-02-10	2.7300	2.7300	2.5000	2.5000	-7.749%	15	2,784	+12.800%
2026-02-09	3.2500	3.2500	2.7100	2.7100	-23.662%	11	2,772	+4.059%
2026-02-06	3.5500	3.5500	3.5500	3.5500	-10.354%	1	2,766	-20.563%
2026-02-05	3.8500	4.0000	3.8500	3.9600	+12.181%	3	2,766	-28.788%
2026-02-03	3.4400	3.5300	3.4400	3.5300	-16.745%	5	2,764	-20.113%
2026-01-30	3.7000	4.2400	3.7000	4.2400	+48.772%	2	2,759	-33.491%
2026-01-29	3.3000	3.3000	2.8500	2.8500	+16.327%	2	2,759	-1.053%
2026-01-28	2.4500	2.4500	2.4500	2.4500	-5.769%	1	2,759	+15.102%
2026-01-26	2.0000	2.6000	2.0000	2.6000	-11.864%	14	2,758	+8.462%
2026-01-22	2.9500	2.9500	2.9500	2.9500	+15.234%	5	2,757	-4.407%
2026-01-21	2.6100	2.8100	2.5600	2.5600	-7.581%	10	2,762	+10.156%
2026-01-20	2.7700	2.7700	2.7700	2.7700	-19.710%	5	2,768	+1.805%
2026-01-16	3.4500	3.4500	3.4500	3.4500	-1.429%	5	2,768	-18.261%
2026-01-14	3.5000	3.5000	3.5000	3.5000	-1.685%	20	2,768	-19.429%
2026-01-13	3.5600	3.5600	3.5600	3.5600	0.000%	1	2,768	-20.787%
2026-01-12	3.7600	3.7600	2.9000	3.5600	-17.593%	12	2,767	-20.787%
2026-01-09	4.3200	4.3200	4.3200	4.3200	-3.786%	2	2,773	-34.722%
2026-01-08	4.4900	4.4900	4.4900	4.4900	+5.647%	2	2,773	-37.194%
2026-01-07	4.7000	4.7000	4.2000	4.2500	-14.141%	15	2,774	-33.647%
2026-01-05	4.3600	4.9500	4.3600	4.9500	-6.604%	7	2,766	-43.030%
2026-01-02	5.3000	5.3000	5.3000	5.3000	+6.000%	2	2,763	-46.792%
2025-12-31	5.0000	5.0000	5.0000	5.0000	-12.892%	1	2,761	-43.600%
2025-12-29	5.7400	5.7400	5.7400	5.7400	+36.993%	5	2,761	-50.871%
2025-12-26	4.2000	4.2000	4.1900	4.1900	-4.989%	4	2,756	-32.697%
2025-12-24	4.2500	4.4100	4.2500	4.4100	+37.813%	13	2,747	-36.054%
2025-12-23	3.2000	3.2000	3.2000	3.2000	-15.789%	1	2,747	-11.875%
2025-12-22	4.0500	4.0500	3.8000	3.8000	-20.668%	2	2,746	-25.789%
2025-12-19	4.8300	4.8300	4.6500	4.7900	-10.467%	10	2,747	-41.127%
2025-12-17	5.3500	5.3500	5.3500	5.3500	-2.727%	1	2,754	-47.290%
2025-12-16	5.5000	5.5000	5.5000	5.5000	+1.852%	1	2,753	-48.727%
2025-12-15	5.5000	5.5000	5.4000	5.4000	-1.818%	7	2,752	-47.778%
2025-12-12	4.7400	5.5000	4.7400	5.5000	+2.804%	2	2,746	-48.727%
2025-12-11	5.3500	5.3500	5.3500	5.3500	-11.424%	2	2,745	-47.290%
2025-12-05	6.0400	6.0400	6.0400	6.0400	-10.386%	1	2,745	-53.311%
2025-12-02	6.7400	6.7400	6.7400	6.7400	+14.237%	1	2,746	-58.160%
2025-12-01	5.9000	5.9000	5.9000	5.9000	-3.279%	1	2,747	-52.203%
2025-11-28	6.1000	6.1000	6.1000	6.1000	+1.667%	1	2,747	-53.770%
2025-11-26	6.6000	6.6000	6.0000	6.0000	-19.893%	3	2,747	-53.000%
2025-11-25	7.4900	7.4900	7.4900	7.4900	-1.835%	1	2,747	-62.350%
2025-11-24	7.9600	7.9600	7.6300	7.6300	+1.733%	2	2,746	-63.041%
2025-11-20	7.8700	7.8700	7.5000	7.5000	-2.597%	2	2,748	-62.400%
2025-11-19	7.7000	7.7000	7.7000	7.7000	-11.494%	2	2,749	-63.377%
2025-11-14	8.7200	8.7200	8.7000	8.7000	+25.180%	3	2,747	-67.586%
2025-11-13	6.9500	6.9500	6.9500	6.9500	-26.842%	1	2,746	-59.424%
2025-11-05	9.5000	9.5000	9.5000	9.5000	+4.396%	1	2,745	-70.316%
2025-11-03	9.1000	9.1000	9.1000	9.1000	-3.704%	10	2,744	-69.011%
2025-10-29	9.4500	9.4500	9.4500	9.4500	+9.249%	1	2,744	-70.159%
2025-10-22	9.6000	9.6000	8.6500	8.6500	-11.100%	15	2,743	-67.399%
2025-10-21	8.6000	9.7300	8.6000	9.7300	+33.288%	3	2,732	-71.017%
2025-10-20	7.2500	7.3000	6.9800	7.3000	+18.506%	210	2,730	-61.370%
2025-10-16	5.6900	6.1600	5.6900	6.1600	-4.199%	2	2,582	-54.221%
2025-10-09	6.4300	6.4300	6.4300	6.4300	-9.691%	2,500	2,582	-56.143%
2025-10-07	7.1200	7.1200	7.1200	7.1200	-5.067%	1	82	-60.393%
2025-09-29	7.5000	7.5000	7.5000	7.5000	-2.471%	5	82	-62.400%
2025-09-23	7.6900	7.6900	7.6900	7.6900	-26.762%	8	82	-63.329%
2025-09-22	8.0000	10.5000	8.0000	10.5000	+12.903%	55	75	-73.143%
2025-09-15	10.1500	10.1500	9.3000	9.3000	-20.918%	25	27	-69.677%
2025-09-02	11.7600	11.7600	11.7600	11.7600	-11.312%	2	14	-76.020%
2025-08-27	13.2600	13.2600	13.2600	13.2600	+1.221%	2	14	-78.733%
2025-08-26	13.2500	13.2500	13.1000	13.1000	-15.210%	3	10	-78.473%
2025-08-11	15.4500	15.4500	15.4500	15.4500	+2.658%	1	10	-81.748%
2025-08-08	15.0500	15.0500	15.0500	15.0500	-1.634%	1	10	-81.262%
2025-08-07	15.3500	15.3500	15.3000	15.3000	-23.116%	6	9	-81.569%
2025-06-06	19.9000	19.9000	19.9000	19.9000	-34.432%	6	3	-85.829%
2024-08-20	30.4200	30.4200	30.3500	30.3500	-13.827%	2	0	-90.708%
2024-05-23	35.2200	35.2200	35.2200	35.2200	0.000%	1	0	-91.993%

.dark-mode .cs6Zcc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cs6Zcc{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20261218P70GDX Dec 18 2026 70.00 Put (GDX261218P00070000)option OPRA

GDX20261218P70
GDX Dec 18 2026 70.00 Put (GDX261218P00070000)
option OPRA