Dark

GDX20270115P100
GDX Jan 15 2027 100.00 Put (GDX270115P00100000)
option OPRA

EOD

Aug 5, 2026

19.81-18.107%(-4.38)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	20.0000	20.0000	19.8100	19.8100	-18.107%	51	6,194	0.000%
2026-08-04	24.1900	24.1900	24.1900	24.1900	-3.625%	80	6,144	-18.107%
2026-07-22	25.1000	25.1000	25.1000	25.1000	-18.268%	1	6,144	-21.076%
2026-07-17	30.7100	30.7100	30.7100	30.7100	+5.897%	1	6,143	-35.493%
2026-07-16	29.0000	29.0000	29.0000	29.0000	+5.455%	1	6,142	-31.690%
2026-07-15	27.5000	27.5000	27.5000	27.5000	+3.306%	1	6,142	-27.964%
2026-07-14	26.5200	26.6200	26.3000	26.6200	-3.024%	35	6,142	-25.582%
2026-07-13	27.4500	27.4500	27.4500	27.4500	-1.964%	1	6,128	-27.832%
2026-07-08	28.0000	28.0000	28.0000	28.0000	+9.847%	1	6,128	-29.250%
2026-07-07	25.5400	25.5400	25.4900	25.4900	+3.829%	2	6,128	-22.283%
2026-07-02	24.0100	24.5500	24.0100	24.5500	-1.918%	11	6,126	-19.308%
2026-06-26	25.0700	25.0700	25.0300	25.0300	-4.210%	8	6,128	-20.855%
2026-06-25	26.5000	26.5000	26.1300	26.1300	+18.396%	7	6,126	-24.187%
2026-06-18	19.7500	22.0800	19.7500	22.0700	+18.720%	35	6,149	-10.240%
2026-06-17	18.5900	18.5900	18.5900	18.5900	-0.107%	1	6,149	+6.563%
2026-06-16	19.2500	19.2500	18.6100	18.6100	-4.466%	3	6,149	+6.448%
2026-06-15	19.3000	19.4800	19.1000	19.4800	-30.104%	3	6,148	+1.694%
2026-06-10	27.5300	27.8700	26.9800	27.8700	+3.337%	5	6,151	-28.920%
2026-06-09	25.6000	26.9700	25.6000	26.9700	+9.279%	2	6,149	-26.548%
2026-06-08	24.2800	24.6800	24.2800	24.6800	+1.899%	43	6,149	-19.733%
2026-06-05	21.5000	24.2200	21.5000	24.2200	+23.761%	3,001	6,150	-18.208%
2026-06-04	19.5700	19.5700	19.5700	19.5700	-2.199%	1	6,150	+1.226%
2026-06-03	20.0000	20.1500	20.0000	20.0100	-1.912%	3	6,150	-1.000%
2026-06-01	20.4000	20.4000	20.4000	20.4000	-1.687%	1	6,150	-2.892%
2026-05-22	20.7500	20.8000	20.7500	20.7500	-2.719%	18	6,149	-4.530%
2026-05-21	21.3300	21.3300	21.3300	21.3300	+9.385%	2	6,133	-7.126%
2026-05-18	19.5000	19.5000	19.5000	19.5000	+15.044%	150	6,133	+1.590%
2026-05-15	16.9500	16.9500	16.9500	16.9500	+6.470%	1	5,983	+16.873%
2026-05-14	15.8500	15.9200	15.8500	15.9200	+7.568%	59	5,982	+24.435%
2026-05-13	14.9500	14.9500	14.8000	14.8000	0.000%	13	5,976	+33.851%
2026-05-11	14.6100	14.8000	14.6100	14.8000	-8.923%	2	5,976	+33.851%
2026-04-27	16.2800	16.6000	16.2500	16.2500	+4.839%	10	5,977	+21.908%
2026-04-21	15.0000	15.5000	15.0000	15.5000	+21.473%	14	5,978	+27.806%
2026-04-17	12.2000	12.7600	12.2000	12.7600	-3.260%	24	5,978	+55.251%
2026-04-15	13.1900	13.1900	13.1900	13.1900	+0.764%	1	5,983	+50.190%
2026-04-14	13.9000	13.9000	13.0900	13.0900	-5.827%	280	5,983	+51.337%
2026-04-13	14.8000	14.8000	13.9000	13.9000	-1.767%	273	5,730	+42.518%
2026-04-10	14.5000	14.5000	14.1500	14.1500	-3.413%	9	5,541	+40.000%
2026-04-09	14.5500	15.2000	14.5500	14.6500	-1.678%	25	5,537	+35.222%
2026-04-08	14.6100	15.2000	14.5100	14.9000	-16.292%	24	5,554	+32.953%
2026-04-07	17.8000	17.8000	17.7500	17.8000	+10.422%	89	5,543	+11.292%
2026-04-01	16.0000	16.1200	16.0000	16.1200	-14.979%	6	5,498	+22.891%
2026-03-31	18.9600	18.9600	18.9600	18.9600	-11.236%	1	5,499	+4.483%
2026-03-30	20.1500	21.3600	20.1500	21.3600	-3.348%	4	5,500	-7.257%
2026-03-27	21.8500	22.1000	21.8500	22.1000	+0.455%	3	5,500	-10.362%
2026-03-26	22.0000	22.0000	22.0000	22.0000	+4.364%	5	5,500	-9.955%
2026-03-25	20.9500	21.0800	20.8900	21.0800	-13.322%	5	5,500	-6.025%
2026-03-20	21.6500	24.3200	21.6500	24.3200	+21.600%	4	5,500	-18.544%
2026-03-18	19.3000	20.0000	18.8100	20.0000	+22.324%	7	5,503	-0.950%
2026-03-17	16.3500	16.3500	16.3500	16.3500	-4.386%	1	5,503	+21.162%
2026-03-13	17.1000	17.1000	17.1000	17.1000	+18.750%	1	5,502	+15.848%
2026-03-11	14.4000	14.4000	14.4000	14.4000	+0.209%	1	5,502	+37.569%
2026-03-09	14.3700	14.3700	14.3700	14.3700	-2.576%	1	5,502	+37.857%
2026-03-06	14.8900	14.8900	14.7500	14.7500	+1.584%	26	5,502	+34.305%
2026-03-05	14.8500	14.8500	14.4700	14.5200	+16.160%	10	5,504	+36.433%
2026-03-04	12.9000	12.9000	12.5000	12.5000	-5.087%	6	5,506	+58.480%
2026-03-03	14.5000	14.5000	13.0000	13.1700	+33.706%	18	5,507	+50.418%
2026-03-02	10.0000	10.3500	9.8500	9.8500	-3.996%	22	5,517	+101.117%
2026-02-27	9.8400	10.2600	9.4500	10.2600	-8.556%	40	5,513	+93.080%
2026-02-26	11.2200	11.2200	11.2200	11.2200	+2.093%	12	5,493	+76.560%
2026-02-25	11.2500	11.2500	10.7500	10.9900	-7.414%	9	5,479	+80.255%
2026-02-24	12.3900	12.3900	11.8700	11.8700	+1.888%	2	5,479	+66.891%
2026-02-23	11.6500	11.6500	11.6500	11.6500	-6.800%	1	5,480	+70.043%
2026-02-20	13.0200	13.0200	12.4000	12.5000	-6.716%	13	5,480	+58.480%
2026-02-19	13.3800	13.4000	13.3800	13.4000	-4.286%	5	5,472	+47.836%
2026-02-18	14.0000	14.0000	14.0000	14.0000	+6.464%	5	5,467	+41.500%
2026-02-13	13.6800	13.6800	13.1500	13.1500	-8.617%	3,001	2,462	+50.646%
2026-02-12	14.2900	14.3900	14.0700	14.3900	+12.422%	14	2,462	+37.665%
2026-02-11	13.2000	13.2000	12.7500	12.8000	-6.227%	53	2,452	+54.766%
2026-02-10	14.2500	14.2500	13.2300	13.6500	-9.782%	4	2,399	+45.128%
2026-02-09	15.0500	15.1300	14.3000	15.1300	-8.855%	2,009	2,398	+30.932%
2026-02-06	16.6000	16.6000	16.6000	16.6000	-3.207%	4	395	+19.337%
2026-02-05	17.4500	17.4500	17.1500	17.1500	-0.291%	2	399	+15.510%
2026-02-04	15.5800	17.3500	15.5800	17.2000	-0.290%	248	398	+15.174%
2026-02-03	17.2500	17.2500	17.2500	17.2500	-7.457%	3	154	+14.841%
2026-01-30	16.5000	18.6400	16.5000	18.6400	+27.062%	18	151	+6.277%
2026-01-29	12.1900	14.6700	12.1900	14.6700	+18.116%	12	147	+35.037%
2026-01-28	12.4200	12.4200	12.4200	12.4200	-4.608%	2	147	+59.501%
2026-01-27	13.0000	13.6500	13.0000	13.0200	+2.118%	16	145	+52.151%
2026-01-26	11.9000	12.7500	11.0000	12.7500	-0.391%	45	141	+55.373%
2026-01-23	13.6500	13.6500	12.8000	12.8000	-3.396%	6	137	+54.766%
2026-01-22	13.7500	13.7500	13.1000	13.2500	-7.922%	22	135	+49.509%
2026-01-21	13.8500	14.3900	13.8500	14.3900	-0.069%	4	116	+37.665%
2026-01-20	14.4000	14.4000	14.4000	14.4000	-11.656%	4	113	+37.569%
2026-01-16	16.5000	16.5000	16.3000	16.3000	-2.976%	4	105	+21.534%
2026-01-13	15.9100	16.8000	15.9100	16.8000	-1.176%	84	105	+17.917%
2026-01-12	16.9000	17.0000	16.8500	17.0000	-24.073%	61	68	+16.529%
2025-12-15	22.3900	22.3900	22.3900	22.3900	+3.657%	5	10	-11.523%
2025-12-11	21.6000	21.6000	21.6000	21.6000	-14.013%	5	10	-8.287%
2025-12-08	25.1200	25.1200	25.1200	25.1200	+0.884%	2	6	-21.139%
2025-12-02	24.9000	24.9000	24.9000	24.9000	-8.791%	2	4	-20.442%
2025-10-17	27.3000	27.3000	27.3000	27.3000	+15.727%	1	2	-27.436%
2025-10-16	23.6100	23.6100	23.5900	23.5900	-6.091%	2	2	-16.024%
2025-10-15	25.3000	25.3000	25.1000	25.1200	-11.983%	3	4	-21.139%
2025-09-23	28.5000	28.5400	28.5000	28.5400	-17.083%	4	6	-30.589%
2025-09-05	34.4200	34.4200	34.4200	34.4200	-20.416%	2	2	-42.446%
2025-08-19	43.2500	43.2500	43.2500	43.2500	0.000%	5	0	-54.197%

.dark-mode .Q9rPkh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q9rPkh{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20270115P100GDX Jan 15 2027 100.00 Put (GDX270115P00100000)option OPRA

GDX20270115P100
GDX Jan 15 2027 100.00 Put (GDX270115P00100000)
option OPRA