Dark

GDX20261218P75
GDX Dec 18 2026 75.00 Put (GDX261218P00075000)
option OPRA

EOD

Aug 5, 2026

4.35-24.740%(-1.43)46,668

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.3900	4.3900	4.0800	4.3500	-24.740%	46,668	53,051	0.000%
2026-08-04	6.0500	6.0500	5.7400	5.7800	-13.731%	29	10,712	-24.740%
2026-08-03	7.6200	7.6200	6.7000	6.7000	-17.993%	85	10,726	-35.075%
2026-07-31	8.0800	8.1700	8.0800	8.1700	+20.324%	2	10,697	-46.756%
2026-07-30	7.1500	7.1500	6.7900	6.7900	-2.302%	5	10,697	-35.935%
2026-07-29	8.4500	8.6500	6.9500	6.9500	-9.150%	272	10,695	-37.410%
2026-07-28	7.6800	7.6800	7.6500	7.6500	+5.517%	252	10,747	-43.137%
2026-07-27	7.4000	7.4000	7.1500	7.2500	+5.378%	283	10,507	-40.000%
2026-07-22	7.0000	7.0000	6.8500	6.8800	-17.703%	108	10,542	-36.773%
2026-07-21	8.3600	8.3600	8.3600	8.3600	-12.000%	1	10,466	-47.967%
2026-07-20	9.5000	9.5000	9.5000	9.5000	0.000%	10	10,467	-54.211%
2026-07-17	10.0200	10.0200	9.5000	9.5000	+1.604%	33	10,457	-54.211%
2026-07-16	8.9000	9.3500	8.9000	9.3500	+24.667%	6	10,488	-53.476%
2026-07-14	7.2000	7.7300	7.2000	7.5000	-14.286%	38	10,536	-42.000%
2026-07-13	8.7500	8.7500	8.7500	8.7500	+16.667%	1	10,552	-50.286%
2026-07-10	7.7000	7.7500	7.5000	7.5000	+1.351%	115	10,553	-42.000%
2026-07-09	7.9000	7.9000	7.4000	7.4000	-19.126%	79	10,498	-41.216%
2026-07-08	8.7000	9.2100	8.6500	9.1500	+41.204%	291	10,434	-52.459%
2026-07-06	6.7000	6.7000	6.4800	6.4800	-7.429%	2	10,418	-32.870%
2026-07-02	7.0000	7.0000	7.0000	7.0000	-9.091%	1	10,517	-37.857%
2026-07-01	7.3000	7.7000	7.3000	7.7000	+0.260%	124	10,517	-43.506%
2026-06-30	8.1700	8.1700	7.6800	7.6800	-9.112%	14	10,433	-43.359%
2026-06-29	8.4500	8.4500	8.4500	8.4500	+12.667%	1	10,422	-48.521%
2026-06-26	8.6000	8.6000	7.3000	7.5000	-13.793%	6	10,422	-42.000%
2026-06-24	8.1900	8.7000	8.0000	8.7000	+24.286%	1,018	10,420	-50.000%
2026-06-23	6.8000	7.0000	6.8000	7.0000	+14.754%	2	9,413	-37.857%
2026-06-22	6.1500	6.1500	6.1000	6.1000	+6.087%	95	9,411	-28.689%
2026-06-18	5.3500	5.8600	5.3500	5.7500	+25.000%	307	9,380	-24.348%
2026-06-17	4.1000	4.6000	4.1000	4.6000	+2.222%	2	9,380	-5.435%
2026-06-15	4.9100	4.9100	4.5000	4.5000	-42.308%	2	9,380	-3.333%
2026-06-12	7.8000	7.8000	7.8000	7.8000	-17.808%	5	9,380	-44.231%
2026-06-11	9.4900	9.4900	9.4900	9.4900	+3.152%	1	9,385	-54.162%
2026-06-10	8.9500	9.2000	8.9500	9.2000	+12.195%	6	9,385	-52.717%
2026-06-09	8.1400	8.2000	8.1100	8.2000	+14.525%	12	9,379	-46.951%
2026-06-08	7.4000	7.4000	7.1600	7.1600	-4.533%	14	9,371	-39.246%
2026-06-05	6.8000	7.5000	6.8000	7.5000	+37.615%	15	9,378	-42.000%
2026-06-04	5.4500	5.4500	5.4500	5.4500	-3.025%	1	9,368	-20.183%
2026-06-03	6.0000	6.0000	5.5000	5.6200	+7.048%	34	9,368	-22.598%
2026-05-28	6.1500	6.1500	5.2000	5.2500	0.000%	37	9,393	-17.143%
2026-05-26	5.4400	5.4500	5.2500	5.2500	-7.080%	19	9,425	-17.143%
2026-05-20	5.6500	5.6500	5.6500	5.6500	-8.130%	1	9,413	-23.009%
2026-05-19	6.1500	6.2500	6.1500	6.1500	+12.431%	50	9,357	-29.268%
2026-05-18	5.4700	5.4700	5.4700	5.4700	-2.321%	5	9,357	-20.475%
2026-05-15	5.6500	5.6500	5.6000	5.6000	+40.000%	2	9,357	-22.321%
2026-05-14	4.0000	4.0000	4.0000	4.0000	+14.613%	3	9,357	+8.750%
2026-05-13	3.4900	3.4900	3.4900	3.4900	+7.385%	1	9,351	+24.642%
2026-05-12	3.2500	3.2500	3.2500	3.2500	-20.343%	2	9,351	+33.846%
2026-05-06	4.0800	4.0800	4.0800	4.0800	-24.862%	1	9,351	+6.618%
2026-05-05	5.0700	5.4300	5.0700	5.4300	+0.185%	2	9,352	-19.890%
2026-05-04	5.4200	5.4200	5.4200	5.4200	+6.275%	1	9,351	-19.742%
2026-05-01	4.9600	5.1000	4.9600	5.1000	+6.250%	4	9,348	-14.706%
2026-04-30	4.8000	4.8000	4.8000	4.8000	-5.882%	10	9,348	-9.375%
2026-04-29	5.0000	5.1000	5.0000	5.1000	+13.333%	3,501	9,338	-14.706%
2026-04-28	4.5000	4.5000	4.5000	4.5000	+21.622%	1	5,837	-3.333%
2026-04-23	3.7000	3.7000	3.7000	3.7000	+34.545%	10	5,836	+17.568%
2026-04-17	2.7400	2.7500	2.7400	2.7500	-12.975%	4	5,826	+58.182%
2026-04-15	3.1600	3.1600	3.1600	3.1600	-11.732%	1	5,824	+37.658%
2026-04-09	3.6500	3.6500	3.5800	3.5800	-7.013%	2	5,823	+21.508%
2026-04-08	3.4100	3.8500	3.4100	3.8500	-20.290%	21	5,821	+12.987%
2026-04-07	4.8300	4.8300	4.8300	4.8300	+2.548%	1	5,820	-9.938%
2026-04-01	4.7100	4.7100	4.7100	4.7100	-24.032%	2	5,819	-7.643%
2026-03-31	5.9500	6.2000	5.9500	6.2000	-6.767%	4	5,817	-29.839%
2026-03-30	6.4500	6.6500	6.4500	6.6500	+5.556%	4	5,816	-34.586%
2026-03-25	6.2200	6.6000	6.2200	6.3000	-19.540%	4	5,814	-30.952%
2026-03-24	7.7900	7.8300	7.7900	7.8300	+10.593%	20	5,814	-44.444%
2026-03-23	7.0000	7.0800	6.9000	7.0800	-8.645%	25	5,834	-38.559%
2026-03-20	7.7500	7.7500	7.7500	7.7500	+0.649%	1	5,833	-43.871%
2026-03-19	8.0300	8.0300	7.5000	7.7000	+46.667%	4,328	5,832	-43.506%
2026-03-18	5.5300	5.5300	5.2000	5.2500	+11.702%	12	1,720	-17.143%
2026-03-13	4.7000	4.7000	4.7000	4.7000	+27.027%	25	1,713	-7.447%
2026-03-12	3.7000	3.7000	3.7000	3.7000	+13.846%	1	1,688	+17.568%
2026-03-10	3.2500	3.2500	3.2500	3.2500	-7.670%	1	1,687	+33.846%
2026-03-06	3.5200	3.5200	3.5200	3.5200	-7.368%	1	1,686	+23.580%
2026-03-05	3.8000	3.8000	3.8000	3.8000	+6.443%	4	1,686	+14.474%
2026-03-03	3.5700	3.5700	3.5700	3.5700	+45.122%	1	1,685	+21.849%
2026-03-02	2.4600	2.4600	2.4600	2.4600	+2.500%	1	1,684	+76.829%
2026-02-27	2.5800	2.5800	2.3700	2.4000	-7.692%	4	1,683	+81.250%
2026-02-26	2.6800	2.6800	2.6000	2.6000	-5.109%	1,201	1,683	+67.308%
2026-02-25	2.8100	2.9200	2.7400	2.7400	-8.667%	5	579	+58.759%
2026-02-24	3.2400	3.2400	3.0000	3.0000	+5.634%	4	579	+45.000%
2026-02-23	3.1800	3.1800	2.8400	2.8400	-18.156%	5	578	+53.169%
2026-02-18	3.4000	3.4700	3.4000	3.4700	-10.567%	2	576	+25.360%
2026-02-17	4.1500	4.1500	3.8800	3.8800	+16.517%	32	575	+12.113%
2026-02-13	3.3300	3.3300	3.3300	3.3300	-11.200%	1	574	+30.631%
2026-02-10	3.7500	3.7500	3.7500	3.7500	-2.597%	1	574	+16.000%
2026-02-09	3.8500	3.8500	3.8500	3.8500	-17.204%	1	574	+12.987%
2026-02-06	4.6500	4.6500	4.6500	4.6500	+4.494%	1	574	-6.452%
2026-02-04	4.4500	4.4500	4.4500	4.4500	-6.316%	3	574	-2.247%
2026-02-03	4.7500	4.7500	4.7500	4.7500	-14.722%	2	574	-8.421%
2026-01-30	5.1000	5.5700	4.6600	5.5700	+92.734%	76	574	-21.903%
2026-01-26	3.1400	3.1400	2.8900	2.8900	-17.429%	14	539	+50.519%
2026-01-23	3.5000	3.5000	3.5000	3.5000	-1.130%	10	536	+24.286%
2026-01-22	3.5400	3.5400	3.5400	3.5400	-8.052%	2	536	+22.881%
2026-01-20	3.8500	3.8500	3.8500	3.8500	-15.385%	1	534	+12.987%
2026-01-16	4.5500	4.5500	4.5500	4.5500	-5.208%	1	534	-4.396%
2026-01-15	4.8000	4.8000	4.8000	4.8000	+2.128%	5	534	-9.375%
2026-01-14	4.7000	4.7000	4.7000	4.7000	+1.075%	1	539	-7.447%
2026-01-13	4.8600	4.8600	4.6500	4.6500	-6.061%	2	540	-6.452%
2026-01-12	4.2300	4.9500	4.2300	4.9500	-10.650%	7	539	-12.121%
2026-01-09	5.4700	5.5400	5.4700	5.5400	-7.667%	3	537	-21.480%
2026-01-08	6.0000	6.0000	6.0000	6.0000	+1.695%	1	536	-27.500%
2026-01-07	5.4800	5.9000	5.4800	5.9000	+1.724%	6	535	-26.271%
2026-01-06	6.1200	6.1200	5.4500	5.8000	-4.132%	130	538	-25.000%
2026-01-05	6.0500	6.0500	6.0500	6.0500	-13.571%	1	593	-28.099%
2026-01-02	7.0000	7.0000	7.0000	7.0000	+1.449%	1	593	-37.857%
2025-12-31	6.7100	6.9000	6.7100	6.9000	+1.471%	15	582	-36.957%
2025-12-30	6.8000	6.8000	6.8000	6.8000	+0.741%	2	582	-36.029%
2025-12-29	6.7500	6.7500	6.7500	6.7500	+16.580%	1	580	-35.556%
2025-12-26	5.7900	5.7900	5.7900	5.7900	-9.531%	1	580	-24.870%
2025-12-24	5.8000	6.4000	5.8000	6.4000	+8.475%	2	580	-32.031%
2025-12-23	5.9000	5.9000	5.9000	5.9000	+3.327%	11	580	-26.271%
2025-12-22	5.1500	5.7100	5.1500	5.7100	-11.473%	2	573	-23.818%
2025-12-19	6.6100	6.6100	6.4500	6.4500	-9.537%	33	572	-32.558%
2025-12-17	7.1300	7.1300	7.1300	7.1300	-4.295%	1	566	-38.990%
2025-12-12	7.4500	7.4500	7.4500	7.4500	+5.974%	1	565	-41.611%
2025-12-11	7.0300	7.0300	7.0300	7.0300	-18.161%	10	564	-38.122%
2025-12-04	8.5900	8.5900	8.5900	8.5900	-0.116%	11	574	-49.360%
2025-12-03	7.8300	8.6500	7.8300	8.6000	+11.111%	23	574	-49.419%
2025-12-01	7.7900	7.7900	7.7400	7.7400	-6.295%	4	554	-43.798%
2025-11-28	8.2600	8.2600	8.2600	8.2600	-29.341%	5	550	-47.337%
2025-11-21	11.6900	11.6900	11.6900	11.6900	+14.049%	1	545	-62.789%
2025-11-20	10.2500	10.2500	10.2500	10.2500	-5.963%	100	545	-57.561%
2025-11-18	10.5500	10.9000	10.5500	10.9000	+3.810%	352	445	-60.092%
2025-11-17	10.5000	10.5000	10.5000	10.5000	+1.449%	1	216	-58.571%
2025-11-11	10.3500	10.3500	10.3500	10.3500	-14.108%	10	206	-57.971%
2025-10-29	13.3500	13.3500	12.0500	12.0500	+2.553%	195	206	-63.900%
2025-10-24	11.7500	11.7500	11.7500	11.7500	+25.267%	1	66	-62.979%
2025-10-20	9.3800	9.3800	9.3800	9.3800	+26.757%	1	66	-53.625%
2025-10-16	7.4000	7.4000	7.4000	7.4000	-16.195%	31	66	-41.216%
2025-10-15	8.8300	8.8300	8.8300	8.8300	+0.341%	10	35	-50.736%
2025-10-13	8.8000	8.8000	8.8000	8.8000	-17.757%	20	25	-50.568%
2025-10-10	10.7000	10.7000	10.7000	10.7000	-1.835%	1	5	-59.346%
2025-09-22	10.9000	10.9000	10.9000	10.9000	-23.883%	1	4	-60.092%
2025-09-03	14.1200	14.3200	14.1200	14.3200	-16.061%	2	3	-69.623%
2025-08-27	17.0600	17.0600	17.0600	17.0600	-11.146%	2	5	-74.502%
2025-08-14	19.2000	19.2000	19.2000	19.2000	+1.053%	1	3	-77.344%
2025-08-13	19.0000	19.0000	19.0000	19.0000	-14.027%	1	3	-77.105%
2025-06-13	22.1000	22.1000	22.1000	22.1000	0.000%	6	3	-80.317%

.dark-mode .YYV3nF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YYV3nF{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20261218P75GDX Dec 18 2026 75.00 Put (GDX261218P00075000)option OPRA

GDX20261218P75
GDX Dec 18 2026 75.00 Put (GDX261218P00075000)
option OPRA