Dark

GDX20261218P80
GDX Dec 18 2026 80.00 Put (GDX261218P00080000)
option OPRA

EOD

Aug 5, 2026

6.30-25.000%(-2.10)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.3500	6.5500	6.2000	6.3000	-25.000%	135	4,247	0.000%
2026-08-04	8.3500	8.7600	8.3500	8.4000	-20.379%	9	4,135	-25.000%
2026-07-31	10.7400	10.7400	10.5200	10.5500	+1.932%	6	4,132	-40.284%
2026-07-27	10.3000	10.3500	9.9500	10.3500	-4.696%	138	4,132	-39.130%
2026-07-23	10.8600	10.8600	10.8600	10.8600	+13.125%	14	4,129	-41.989%
2026-07-22	9.6000	9.6000	9.6000	9.6000	-17.027%	2	4,129	-34.375%
2026-07-21	11.5700	11.5700	11.5700	11.5700	-9.397%	1	4,130	-45.549%
2026-07-20	12.9700	12.9700	12.7700	12.7700	-0.234%	29	4,130	-50.666%
2026-07-17	13.2500	13.2500	12.8000	12.8000	+1.186%	33	4,129	-50.781%
2026-07-16	12.6400	12.6500	12.6400	12.6500	+22.816%	6	4,113	-50.198%
2026-07-14	10.3000	10.3000	10.3000	10.3000	-0.866%	1	4,113	-38.835%
2026-07-10	10.3900	10.3900	10.3900	10.3900	-0.953%	2	4,112	-39.365%
2026-07-09	10.4900	10.4900	10.4900	10.4900	-15.061%	8	4,114	-39.943%
2026-07-08	12.1100	12.3500	12.1100	12.3500	+20.370%	13	4,118	-48.988%
2026-07-07	10.2600	10.2600	10.2600	10.2600	+8.000%	10	4,118	-38.596%
2026-07-02	9.1000	9.5000	9.1000	9.5000	-7.136%	7	4,106	-33.684%
2026-07-01	9.4500	10.2300	9.4500	10.2300	-7.000%	16	4,106	-38.416%
2026-06-30	11.0000	11.0000	11.0000	11.0000	-0.452%	10	4,157	-42.727%
2026-06-29	11.0500	11.0500	11.0500	11.0500	+12.183%	1	4,157	-42.986%
2026-06-26	10.0500	10.0500	9.8500	9.8500	-10.455%	96	4,157	-36.041%
2026-06-25	11.0000	11.0000	11.0000	11.0000	-7.173%	7	4,110	-42.727%
2026-06-24	11.4600	11.9200	10.9000	11.8500	+25.530%	30	4,108	-46.835%
2026-06-23	9.4400	9.4400	9.4400	9.4400	+11.981%	1	4,090	-33.263%
2026-06-22	8.4000	8.5000	8.3900	8.4300	+0.357%	1,431	4,089	-25.267%
2026-06-18	7.6000	8.4000	7.6000	8.4000	+25.373%	125	2,827	-25.000%
2026-06-17	6.2500	6.7000	6.0500	6.7000	+3.077%	112	2,827	-5.970%
2026-06-16	6.6900	6.6900	6.5000	6.5000	-8.451%	8	2,827	-3.077%
2026-06-15	6.9000	7.2000	6.8300	7.1000	-26.425%	107	2,833	-11.268%
2026-06-12	9.8500	9.8500	9.6500	9.6500	-19.314%	6	2,769	-34.715%
2026-06-11	12.5400	12.5400	11.6000	11.9600	-0.167%	51	2,768	-47.324%
2026-06-10	12.2000	12.2000	11.7500	11.9800	+9.808%	6	2,764	-47.412%
2026-06-09	10.2000	10.9100	10.1900	10.9100	+8.882%	23	2,764	-42.255%
2026-06-05	9.2200	10.0200	9.2200	10.0200	+40.928%	17	2,764	-37.126%
2026-06-04	7.1000	7.1100	7.0000	7.1100	-8.140%	153	2,772	-11.392%
2026-06-03	7.8000	7.8500	7.7400	7.7400	-2.642%	25	2,809	-18.605%
2026-06-01	7.5300	7.9500	7.5300	7.9500	+13.571%	16	2,817	-20.755%
2026-05-29	7.3000	7.3000	7.0000	7.0000	-1.408%	11	2,814	-10.000%
2026-05-28	8.1000	8.1000	7.0800	7.1000	-1.114%	309	2,823	-11.268%
2026-05-26	7.2000	7.3000	7.1300	7.1800	-14.524%	773	3,135	-12.256%
2026-05-22	8.4700	8.4900	8.4000	8.4000	+7.692%	300	2,384	-25.000%
2026-05-21	7.8000	7.8000	7.8000	7.8000	-6.921%	2	2,082	-19.231%
2026-05-20	8.7000	8.7000	8.3800	8.3800	-3.121%	5	2,082	-24.821%
2026-05-19	8.5000	8.6500	8.5000	8.6500	+12.484%	12	2,093	-27.168%
2026-05-15	7.8000	7.8000	7.6900	7.6900	+39.818%	2	2,093	-18.075%
2026-05-14	5.5000	5.5000	5.5000	5.5000	+12.705%	1	2,093	+14.545%
2026-05-13	4.8000	5.1000	4.8000	4.8800	-6.154%	481	4,216	+29.098%
2026-05-12	4.9000	5.2000	4.9000	5.2000	+6.122%	7	4,216	+21.154%
2026-05-11	5.0600	5.1500	4.7700	4.9000	-11.871%	2,336	4,216	+28.571%
2026-05-08	5.4000	5.5600	5.4000	5.5600	+2.963%	26	3,410	+13.309%
2026-05-07	5.1700	5.4000	5.1700	5.4000	-9.548%	22	3,405	+16.667%
2026-05-06	5.8100	5.9700	5.8100	5.9700	-19.866%	5	3,404	+5.528%
2026-05-04	7.4500	7.4500	7.4500	7.4500	+5.974%	1	3,400	-15.436%
2026-05-01	6.7000	7.0300	6.7000	7.0300	+1.884%	4	3,397	-10.384%
2026-04-30	6.9000	6.9000	6.9000	6.9000	-0.289%	1	3,397	-8.696%
2026-04-29	6.9200	6.9200	6.9200	6.9200	+28.148%	2	3,397	-8.960%
2026-04-27	5.4000	5.4000	5.4000	5.4000	+3.846%	1	3,396	+16.667%
2026-04-24	5.2000	5.2000	5.2000	5.2000	-7.965%	1	3,395	+21.154%
2026-04-23	5.7000	5.7000	5.6500	5.6500	+24.176%	23	3,394	+11.504%
2026-04-21	4.5500	4.5500	4.5500	4.5500	+2.941%	1	3,390	+38.462%
2026-04-20	4.3000	4.4200	4.3000	4.4200	+17.867%	4	3,390	+42.534%
2026-04-17	3.7500	3.7500	3.7500	3.7500	-14.773%	4	3,387	+68.000%
2026-04-14	4.4000	4.4000	4.4000	4.4000	-8.714%	9	3,387	+43.182%
2026-04-13	5.0000	5.0000	4.6500	4.8200	+13.412%	312	3,378	+30.705%
2026-04-10	4.2500	4.2500	4.2500	4.2500	-15.000%	1	3,076	+48.235%
2026-04-09	5.0000	5.0000	5.0000	5.0000	-5.660%	2	3,075	+26.000%
2026-04-08	3.7500	5.5500	3.7500	5.3000	-21.481%	19	3,075	+18.868%
2026-04-07	6.7500	6.7500	6.7500	6.7500	+1.048%	10	3,076	-6.667%
2026-04-06	6.6800	6.6800	6.6800	6.6800	-0.299%	2	3,076	-5.689%
2026-04-02	6.7000	6.7000	6.7000	6.7000	+11.667%	10	3,066	-5.970%
2026-04-01	6.5300	6.5300	6.0000	6.0000	-17.808%	3	3,066	+5.000%
2026-03-31	7.7000	7.7000	7.3000	7.3000	-21.081%	6	3,065	-13.699%
2026-03-30	8.5000	9.2500	8.5000	9.2500	-3.646%	4	3,059	-31.892%
2026-03-27	9.7500	9.7500	9.6000	9.6000	0.000%	50	3,055	-34.375%
2026-03-26	9.3000	9.6000	9.3000	9.6000	+12.281%	110	3,005	-34.375%
2026-03-25	8.3300	8.5800	8.3300	8.5500	-12.755%	29	2,995	-26.316%
2026-03-24	9.5500	9.8000	9.5500	9.8000	+3.485%	62	2,992	-35.714%
2026-03-23	10.5000	10.5000	9.0000	9.4700	-14.065%	8	2,934	-33.474%
2026-03-20	10.4800	11.0200	10.4400	11.0200	+8.786%	26	2,936	-42.831%
2026-03-19	10.2500	10.4200	9.7500	10.1300	+31.558%	196	2,931	-37.808%
2026-03-18	7.1100	8.0000	7.1100	7.7000	+24.194%	29	2,891	-18.182%
2026-03-16	7.1500	7.1500	6.2000	6.2000	-10.145%	3	2,869	+1.613%
2026-03-13	6.1500	6.9000	6.0000	6.9000	+35.029%	125	2,868	-8.696%
2026-03-12	5.2000	5.4100	5.1000	5.1100	-1.731%	535	2,811	+23.288%
2026-03-11	5.1800	5.2000	5.1800	5.2000	+9.474%	26	2,862	+21.154%
2026-03-10	4.6500	4.9000	4.5500	4.7500	-16.667%	211	2,836	+32.632%
2026-03-09	5.8000	5.8000	5.4500	5.7000	+9.615%	953	2,632	+10.526%
2026-03-06	5.6000	5.6000	5.2000	5.2000	-1.328%	302	2,349	+21.154%
2026-03-05	4.8500	5.2700	4.8500	5.2700	+12.607%	11	2,048	+19.545%
2026-03-03	4.9700	4.9700	4.3100	4.6800	+30.362%	1,047	2,047	+34.615%
2026-03-02	3.5000	3.6000	3.5000	3.5900	+12.188%	5	1,058	+75.487%
2026-02-27	3.2000	3.2000	3.2000	3.2000	-15.567%	1	1,053	+96.875%
2026-02-26	3.7900	3.7900	3.7900	3.7900	-4.051%	1	1,054	+66.227%
2026-02-25	3.9500	3.9500	3.9500	3.9500	-7.059%	5	1,059	+59.494%
2026-02-24	4.2500	4.2500	4.2500	4.2500	-0.701%	3	1,059	+48.235%
2026-02-23	4.3500	4.3500	4.0000	4.2800	-10.833%	29	1,059	+47.196%
2026-02-18	4.5000	4.9500	4.5000	4.8000	-12.727%	13	1,057	+31.250%
2026-02-17	5.5000	5.5000	5.5000	5.5000	+30.332%	15	1,046	+14.545%
2026-02-13	4.2200	4.2200	4.2200	4.2200	-10.213%	1	1,043	+49.289%
2026-02-11	4.7000	4.7000	4.7000	4.7000	-5.242%	1	1,043	+34.043%
2026-02-10	4.9600	4.9600	4.9600	4.9600	-7.290%	1	1,043	+27.016%
2026-02-09	5.3800	5.3800	5.3500	5.3500	-19.306%	41	1,043	+17.757%
2026-02-06	6.6300	6.6300	6.6300	6.6300	-1.778%	1	1,069	-4.977%
2026-02-05	6.7500	6.7500	6.7500	6.7500	+0.746%	1	1,069	-6.667%
2026-02-04	5.9000	6.7000	5.9000	6.7000	+0.299%	2	1,069	-5.970%
2026-02-03	6.2200	6.6800	6.1500	6.6800	-10.336%	32	1,068	-5.689%
2026-02-02	7.5800	7.5800	7.4500	7.4500	-5.696%	3	1,050	-15.436%
2026-01-30	7.6700	7.9700	7.3000	7.9000	+33.446%	118	1,047	-20.253%
2026-01-29	5.5000	5.9200	5.5000	5.9200	+36.092%	40	1,047	+6.419%
2026-01-28	4.3500	4.3500	4.3500	4.3500	-13.000%	2	1,012	+44.828%
2026-01-27	4.9500	5.0000	4.9500	5.0000	+10.619%	19	1,012	+26.000%
2026-01-26	4.5200	4.5200	4.5200	4.5200	-2.796%	2	997	+39.381%
2026-01-23	4.7000	4.7000	4.6500	4.6500	-1.274%	3	996	+35.484%
2026-01-22	4.7100	4.7100	4.7100	4.7100	-7.647%	3	995	+33.758%
2026-01-21	5.1000	5.1000	5.1000	5.1000	-4.673%	2	994	+23.529%
2026-01-20	5.8400	5.8400	5.3500	5.3500	-14.400%	21	994	+17.757%
2026-01-16	6.2500	6.2500	6.2500	6.2500	+0.806%	1	1,008	+0.800%
2026-01-15	6.3000	6.3000	6.2000	6.2000	-6.486%	2	1,008	+1.613%
2026-01-14	6.6300	6.6300	6.6300	6.6300	-1.045%	4	1,006	-4.977%
2026-01-13	6.3400	6.7000	6.3400	6.7000	+1.515%	6	1,002	-5.970%
2026-01-12	6.8000	6.8000	6.6000	6.6000	-12.583%	11	1,002	-4.545%
2026-01-09	7.5500	7.5500	7.5500	7.5500	-0.658%	2	995	-16.556%
2026-01-06	7.6500	7.6500	7.6000	7.6000	-7.317%	11	995	-17.105%
2026-01-05	8.2000	8.2000	8.2000	8.2000	-9.890%	1	984	-23.171%
2025-12-31	9.1000	9.1000	9.1000	9.1000	-1.622%	1	984	-30.769%
2025-12-29	9.4000	9.4000	9.0000	9.2500	+18.590%	21	984	-31.892%
2025-12-26	7.8000	7.8000	7.8000	7.8000	-2.864%	1	971	-19.231%
2025-12-24	7.8000	8.0300	7.8000	8.0300	-4.177%	6	964	-21.544%
2025-12-19	8.3800	8.3800	8.3800	8.3800	-11.040%	1	964	-24.821%
2025-12-17	9.4200	9.4200	9.4200	9.4200	-19.142%	1	964	-33.121%
2025-12-08	11.4500	11.6500	11.4500	11.6500	+10.427%	41	963	-45.923%
2025-12-05	10.5500	10.5500	10.5500	10.5500	-1.217%	1	923	-40.284%
2025-11-28	10.6800	10.6800	10.6800	10.6800	-12.531%	1	923	-41.011%
2025-11-25	12.7000	12.7000	12.2100	12.2100	+6.174%	2	922	-48.403%
2025-11-12	11.2500	11.5000	11.2500	11.5000	-12.879%	2	922	-45.217%
2025-11-11	13.2000	13.2000	13.2000	13.2000	-12.583%	500	420	-52.273%
2025-10-22	15.1000	15.1000	15.1000	15.1000	+41.784%	5	420	-58.278%
2025-10-16	10.5000	10.6500	10.5000	10.6500	-19.318%	801	420	-40.845%
2025-10-10	13.2000	13.2000	13.2000	13.2000	+11.675%	5	20	-52.273%
2025-10-08	11.4000	11.8200	11.4000	11.8200	+0.340%	4	15	-46.701%
2025-10-06	11.7800	11.7800	11.7800	11.7800	-9.732%	3	11	-46.520%
2025-10-02	13.7200	13.7200	13.0500	13.0500	-4.883%	10	10	-51.724%
2025-09-22	13.7200	13.7200	13.7200	13.7200	-16.137%	2	2	-54.082%
2025-09-12	16.3600	16.3600	16.3600	16.3600	-9.111%	12	12	-61.491%
2025-09-08	18.0000	18.0000	18.0000	18.0000	0.000%	12	12	-65.000%

.dark-mode .jJY9qt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jJY9qt{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20261218P80GDX Dec 18 2026 80.00 Put (GDX261218P00080000)option OPRA

GDX20261218P80
GDX Dec 18 2026 80.00 Put (GDX261218P00080000)
option OPRA