Dark

GDX20261218P85
GDX Dec 18 2026 85.00 Put (GDX261218P00085000)
option OPRA

EOD

Aug 5, 2026

8.88-24.746%(-2.92)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	9.0000	9.0000	8.8800	8.8800	-24.746%	3	9,656	0.000%
2026-08-04	11.8000	11.8000	11.8000	11.8000	-8.527%	1	9,655	-24.746%
2026-07-30	12.9300	12.9300	12.8000	12.9000	-15.851%	236	9,655	-31.163%
2026-07-29	15.1000	15.4000	15.1000	15.3300	+13.472%	3	9,422	-42.074%
2026-07-27	13.4900	13.5100	13.3500	13.5100	-5.985%	249	9,420	-34.271%
2026-07-23	14.1800	14.3700	14.1800	14.3700	-16.453%	5	9,327	-38.205%
2026-07-17	17.2000	17.2000	17.2000	17.2000	+29.811%	9	9,327	-48.372%
2026-07-14	13.2500	13.2500	13.2500	13.2500	-2.930%	5	9,327	-32.981%
2026-07-09	13.8400	13.8400	13.6500	13.6500	-13.608%	3	9,327	-34.945%
2026-07-08	15.8000	15.8000	15.8000	15.8000	+8.966%	3	9,327	-43.797%
2026-07-01	13.5000	14.5000	13.5000	14.5000	+3.571%	6	9,327	-38.759%
2026-06-30	14.0000	14.0000	14.0000	14.0000	-1.269%	2	9,333	-36.571%
2026-06-29	14.1800	14.1800	14.1800	14.1800	+7.833%	8	9,333	-37.377%
2026-06-26	13.0300	13.1500	13.0000	13.1500	-6.738%	41	9,333	-32.471%
2026-06-25	14.1000	14.1000	14.1000	14.1000	-7.843%	2	9,334	-37.021%
2026-06-24	14.1000	15.4500	14.1000	15.3000	+20.662%	33	9,334	-41.961%
2026-06-23	13.0000	13.0000	12.6100	12.6800	+12.312%	32	9,348	-29.968%
2026-06-22	11.3300	11.3300	11.2900	11.2900	+11.122%	5	9,349	-21.346%
2026-06-18	10.3000	10.3000	10.1600	10.1600	+15.455%	4	9,325	-12.598%
2026-06-17	8.3500	8.8000	7.9900	8.8000	-0.565%	27	9,325	+0.909%
2026-06-16	9.2000	9.2500	8.8500	8.8500	-8.763%	27	9,325	+0.339%
2026-06-15	9.3100	9.7000	9.3100	9.7000	-26.792%	4	9,327	-8.454%
2026-06-12	13.2500	13.2500	13.2500	13.2500	-16.928%	1	9,327	-32.981%
2026-06-10	14.6400	15.9500	14.6400	15.9500	+22.035%	5	9,326	-44.326%
2026-06-08	12.9500	13.0700	12.9500	13.0700	+36.146%	2	9,326	-32.058%
2026-06-02	9.5200	9.6500	9.5200	9.6000	+4.348%	1,503	9,776	-7.500%
2026-05-29	9.0000	9.2000	9.0000	9.2000	-10.244%	7	8,452	-3.478%
2026-05-27	10.2500	10.2500	10.2500	10.2500	+9.043%	3	8,452	-13.366%
2026-05-26	9.4000	9.4000	9.4000	9.4000	-12.963%	5	8,452	-5.532%
2026-05-21	10.8000	10.8000	10.8000	10.8000	-1.639%	10	8,452	-17.778%
2026-05-20	10.9800	10.9800	10.9800	10.9800	+17.308%	4	8,442	-19.126%
2026-05-18	9.3600	9.3600	9.3600	9.3600	-8.235%	1	8,446	-5.128%
2026-05-15	10.1000	10.2000	9.8000	10.2000	+36.000%	484	8,446	-12.941%
2026-05-14	7.3000	7.5000	7.3000	7.5000	+1.902%	4	8,125	+18.400%
2026-05-07	7.2000	7.3600	7.2000	7.3600	-9.136%	11	8,122	+20.652%
2026-05-06	8.1000	8.1000	8.0500	8.1000	-19.000%	261	8,689	+9.630%
2026-05-05	9.3500	10.0000	9.3500	10.0000	+0.705%	2	8,552	-11.200%
2026-05-04	9.9300	9.9300	9.9300	9.9300	+12.458%	4,500	8,550	-10.574%
2026-04-30	8.8300	8.8300	8.8300	8.8300	-7.442%	1	8,436	+0.566%
2026-04-29	9.5000	9.5400	9.5000	9.5400	+34.366%	11	8,436	-6.918%
2026-04-24	6.9900	7.1000	6.9900	7.1000	+2.899%	8	8,435	+25.070%
2026-04-22	6.9000	6.9000	6.9000	6.9000	-2.817%	1	8,429	+28.696%
2026-04-21	6.4500	7.2300	6.4500	7.1000	+20.135%	47	8,438	+25.070%
2026-04-20	5.9100	5.9100	5.9100	5.9100	+5.160%	2	8,438	+50.254%
2026-04-17	6.1000	6.1000	5.1000	5.6200	-10.080%	8	8,438	+58.007%
2026-04-15	6.2500	6.2500	6.2500	6.2500	+4.515%	1	8,433	+42.080%
2026-04-14	5.8100	6.1000	5.7600	5.9800	-5.975%	2,280	8,433	+48.495%
2026-04-13	6.8000	6.8000	6.3600	6.3600	+0.157%	16	6,168	+39.623%
2026-04-10	6.3500	6.3500	6.3500	6.3500	-6.618%	1	6,162	+39.843%
2026-04-09	6.8000	6.8000	6.8000	6.8000	-2.996%	1	6,162	+30.588%
2026-04-08	6.6500	7.2500	6.4000	7.0100	-12.375%	4,007	6,161	+26.676%
2026-04-01	8.6400	8.6400	8.0000	8.0000	-17.526%	2	3,705	+11.000%
2026-03-31	9.7000	9.7000	9.7000	9.7000	-12.217%	1	3,703	-8.454%
2026-03-30	11.0500	11.0500	11.0500	11.0500	+2.315%	3	3,702	-19.638%
2026-03-25	10.8000	10.8000	10.8000	10.8000	-17.557%	2	3,704	-17.778%
2026-03-20	13.2500	13.2500	13.1000	13.1000	+4.800%	6	3,706	-32.214%
2026-03-19	12.9500	13.0000	12.5000	12.5000	+21.951%	4	3,702	-28.960%
2026-03-18	9.3000	10.2500	9.3000	10.2500	+29.747%	163	3,700	-13.366%
2026-03-17	7.9000	7.9000	7.9000	7.9000	-4.704%	11	3,677	+12.405%
2026-03-16	7.8000	8.5500	7.8000	8.2900	+1.098%	508	3,687	+7.117%
2026-03-13	7.8500	8.2000	7.6500	8.2000	+17.647%	582	3,363	+8.293%
2026-03-11	6.9700	6.9700	6.9700	6.9700	+10.635%	25	3,720	+27.403%
2026-03-10	6.3000	6.3000	6.3000	6.3000	-16.556%	1	3,745	+40.952%
2026-03-09	7.5500	7.5500	7.5500	7.5500	+10.219%	1	3,745	+17.616%
2026-03-05	6.8500	6.8500	6.8500	6.8500	+15.126%	2	4,324	+29.635%
2026-03-04	6.0500	6.0500	5.9500	5.9500	-6.447%	101	4,322	+49.244%
2026-03-03	6.1200	6.3600	6.1200	6.3600	+36.774%	26	4,399	+39.623%
2026-03-02	4.4500	4.6500	4.3000	4.6500	-8.824%	1,679	4,373	+90.968%
2026-02-26	5.1000	5.1000	5.1000	5.1000	+3.870%	8	4,420	+74.118%
2026-02-25	4.9100	4.9100	4.9100	4.9100	-6.476%	2	4,418	+80.855%
2026-02-24	6.0000	6.0000	5.2500	5.2500	-4.022%	30	4,418	+69.143%
2026-02-23	5.4000	5.5000	5.2000	5.4700	-15.062%	35	4,434	+62.340%
2026-02-18	6.4400	6.4400	6.4400	6.4400	-10.803%	1	4,412	+37.888%
2026-02-17	7.1000	7.2200	7.1000	7.2200	+24.055%	2	4,411	+22.992%
2026-02-13	5.8200	5.8200	5.8200	5.8200	-16.857%	2	4,409	+52.577%
2026-02-12	7.0000	7.0000	7.0000	7.0000	+5.263%	1	4,409	+26.857%
2026-02-10	6.6500	6.6500	6.6500	6.6500	-3.623%	1	4,408	+33.534%
2026-02-09	6.9000	6.9000	6.9000	6.9000	-17.365%	2	4,407	+28.696%
2026-02-04	8.3500	8.3500	8.3500	8.3500	-12.105%	1	4,409	+6.347%
2026-02-02	9.5000	9.5000	9.5000	9.5000	+0.317%	1	4,408	-6.526%
2026-01-30	8.3000	9.5500	8.3000	9.4700	+60.508%	7	4,407	-6.230%
2026-01-28	5.9000	5.9800	5.9000	5.9000	-7.668%	3	4,408	+50.508%
2026-01-27	6.8000	6.8000	6.3000	6.3900	+8.673%	803	4,405	+38.967%
2026-01-26	5.6500	5.8800	5.6500	5.8800	+12.000%	4	3,608	+51.020%
2026-01-23	6.3800	6.3800	5.2500	5.2500	-16.401%	31	3,610	+69.143%
2026-01-22	6.3000	6.3000	6.2800	6.2800	-5.564%	12	3,639	+41.401%
2026-01-21	6.6500	6.6500	6.6500	6.6500	-9.401%	1	3,627	+33.534%
2026-01-20	7.0600	7.3400	6.6600	7.3400	-8.250%	32	3,626	+20.981%
2026-01-16	8.0000	8.0000	8.0000	8.0000	-5.882%	1	3,600	+11.000%
2026-01-15	8.1500	8.5000	8.1500	8.5000	+1.190%	754	3,600	+4.471%
2026-01-13	8.4200	8.4200	8.3000	8.4000	-22.581%	4	2,850	+5.714%
2026-01-09	9.7000	10.8500	9.7000	10.8500	+8.500%	4	2,850	-18.157%
2026-01-06	10.4500	10.4500	10.0000	10.0000	-15.110%	9	2,848	-11.200%
2026-01-02	11.7800	11.7800	11.7800	11.7800	+5.650%	1	2,840	-24.618%
2025-12-30	11.1500	11.1500	11.1500	11.1500	+13.083%	2,500	2,839	-20.359%
2025-12-23	9.9700	9.9700	9.8600	9.8600	-25.416%	2	339	-9.939%
2025-12-01	12.6400	13.2200	12.6400	13.2200	-15.527%	5	337	-32.829%
2025-11-25	15.6500	15.6500	15.5500	15.6500	-4.573%	53	333	-43.259%
2025-10-17	16.2000	16.4000	16.2000	16.4000	+20.588%	319	310	-45.854%
2025-10-16	13.1500	13.6000	13.1500	13.6000	-8.046%	6	10	-34.706%
2025-10-08	14.3200	14.7900	14.3200	14.7900	0.000%	4	4	-39.959%

.dark-mode .t57mdJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t57mdJ{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20261218P85GDX Dec 18 2026 85.00 Put (GDX261218P00085000)option OPRA

GDX20261218P85
GDX Dec 18 2026 85.00 Put (GDX261218P00085000)
option OPRA