Dark

GDX20270115P50
GDX Jan 15 2027 50.00 Put (GDX270115P00050000)
option OPRA

EOD

Aug 5, 2026

0.3500-38.596%(-0.2200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.3500	0.3500	0.3400	0.3500	-38.596%	4	4,566	0.000%
2026-08-04	0.5700	0.5700	0.5700	0.5700	-9.524%	1	4,568	-38.596%
2026-08-03	0.7000	0.7000	0.6200	0.6300	-19.231%	12	4,567	-44.444%
2026-07-31	0.8200	0.8200	0.7700	0.7800	+4.000%	6	4,565	-55.128%
2026-07-30	0.7500	0.7500	0.7500	0.7500	+2.740%	1	4,566	-53.333%
2026-07-29	0.7300	0.7300	0.7300	0.7300	-9.877%	1	4,566	-52.055%
2026-07-28	0.8000	0.8100	0.8000	0.8100	+2.532%	10	4,565	-56.790%
2026-07-24	0.7900	0.7900	0.7900	0.7900	-3.659%	1	4,555	-55.696%
2026-07-23	0.8400	0.8400	0.8200	0.8200	-7.865%	2	4,555	-57.317%
2026-07-22	0.7000	0.8900	0.7000	0.8900	-6.316%	15	4,553	-60.674%
2026-07-21	0.9500	0.9500	0.9500	0.9500	-14.414%	20	4,558	-63.158%
2026-07-20	1.1400	1.1400	1.0200	1.1100	+1.835%	62	4,558	-68.468%
2026-07-17	1.2100	1.2100	1.0900	1.0900	+13.542%	2	4,496	-67.890%
2026-07-13	1.0000	1.0200	0.9600	0.9600	+6.667%	30	4,516	-63.542%
2026-07-10	1.0000	1.0000	0.9000	0.9000	-11.765%	20	4,486	-61.111%
2026-06-30	1.0200	1.0200	1.0200	1.0200	-8.929%	1	4,476	-65.686%
2026-06-25	1.1000	1.1200	1.0900	1.1200	-6.667%	14	4,485	-68.750%
2026-06-24	1.1900	1.2000	1.1000	1.2000	+71.429%	17	4,490	-70.833%
2026-06-22	0.7000	0.7000	0.7000	0.7000	+48.936%	5	4,480	-50.000%
2026-06-17	0.4700	0.4700	0.4700	0.4700	-16.071%	1	4,485	-25.532%
2026-06-16	0.5700	0.5700	0.5100	0.5600	-9.677%	11	4,485	-37.500%
2026-06-15	0.6100	0.6200	0.5500	0.6200	-53.731%	9	4,493	-43.548%
2026-06-11	1.3400	1.3400	1.3400	1.3400	+3.876%	1	4,500	-73.881%
2026-06-10	1.1500	1.3100	1.1100	1.2900	+15.179%	30	4,499	-72.868%
2026-06-09	1.1200	1.1200	1.1200	1.1200	+60.000%	5	4,476	-68.750%
2026-06-05	0.7000	0.7000	0.7000	0.7000	-7.895%	1	4,471	-50.000%
2026-06-03	0.8900	0.8900	0.7600	0.7600	+22.581%	3	4,470	-53.947%
2026-06-01	0.5900	0.6200	0.5800	0.6200	-27.907%	8	4,467	-43.548%
2026-05-27	0.8600	0.8600	0.8600	0.8600	+22.857%	1	4,459	-59.302%
2026-05-26	0.7000	0.7000	0.7000	0.7000	-13.580%	1	4,460	-50.000%
2026-05-18	0.8100	0.8100	0.8100	0.8100	+22.727%	3	4,460	-56.790%
2026-05-15	0.6600	0.6600	0.6600	0.6600	+20.000%	6	4,463	-46.970%
2026-05-08	0.5500	0.5500	0.5500	0.5500	-14.063%	1	4,463	-36.364%
2026-04-30	0.6400	0.6400	0.6400	0.6400	+52.381%	1	4,464	-45.313%
2026-04-20	0.4900	0.4900	0.4200	0.4200	+13.514%	2	4,464	-16.667%
2026-04-17	0.3700	0.3700	0.3700	0.3700	-17.778%	3	4,462	-5.405%
2026-04-14	0.4500	0.4500	0.4500	0.4500	-39.189%	2	4,459	-22.222%
2026-04-06	0.7400	0.7400	0.7400	0.7400	-13.953%	1	4,461	-52.703%
2026-03-30	0.6700	1.1600	0.6700	0.8600	-31.200%	4	4,461	-59.302%
2026-03-24	1.2500	1.2500	1.2500	1.2500	+3.306%	4	4,461	-72.000%
2026-03-20	1.2000	1.2100	1.2000	1.2100	+3.419%	2	4,459	-71.074%
2026-03-19	0.9900	1.4100	0.9500	1.1700	+143.750%	1,026	4,460	-70.085%
2026-03-18	0.4800	0.4800	0.4800	0.4800	-33.333%	1	3,910	-27.083%
2026-03-16	0.7200	0.7200	0.7200	0.7200	-11.111%	10	3,909	-51.389%
2026-03-13	0.8100	0.8100	0.8100	0.8100	+14.085%	1	3,899	-56.790%
2026-03-10	0.7100	0.7100	0.7100	0.7100	-21.111%	1	3,902	-50.704%
2026-03-09	0.7600	0.9000	0.7600	0.9000	+47.541%	2	3,902	-61.111%
2026-03-04	0.6100	0.6400	0.5000	0.6100	+24.490%	14	3,902	-42.623%
2026-03-02	0.5000	0.5000	0.4900	0.4900	+8.889%	3	3,911	-28.571%
2026-02-25	0.4300	0.4800	0.4300	0.4500	-39.189%	6	3,917	-22.222%
2026-02-23	0.5500	0.7400	0.5500	0.7400	+19.355%	2	3,917	-52.703%
2026-02-20	0.6200	0.6200	0.6200	0.6200	-20.513%	2	3,916	-43.548%
2026-02-06	0.7900	0.7900	0.7800	0.7800	-24.272%	10	3,916	-55.128%
2026-02-02	1.1600	1.1600	1.0300	1.0300	+1.980%	6	3,906	-66.019%
2026-01-30	1.1000	1.1000	0.9500	1.0100	+65.574%	199	3,905	-65.347%
2026-01-27	0.6100	0.6100	0.6100	0.6100	-3.175%	5	3,707	-42.623%
2026-01-22	0.6300	0.6300	0.6300	0.6300	-21.250%	14	3,712	-44.444%
2026-01-20	0.6400	0.8000	0.6400	0.8000	-11.111%	318	3,726	-56.250%
2026-01-15	0.8000	0.9600	0.8000	0.9000	+13.924%	5	3,423	-61.111%
2026-01-14	0.7900	0.7900	0.7900	0.7900	-2.469%	20	3,418	-55.696%
2026-01-12	0.8100	0.8100	0.8100	0.8100	-27.027%	8	3,398	-56.790%
2026-01-06	1.1100	1.1100	1.1100	1.1100	+15.625%	3	3,398	-68.468%
2026-01-05	1.1200	1.2000	0.9600	0.9600	-16.522%	6	3,401	-63.542%
2026-01-02	1.1500	1.1500	1.1500	1.1500	-1.709%	9	3,401	-69.565%
2025-12-29	1.1800	1.1800	1.1700	1.1700	+31.461%	4	3,410	-70.085%
2025-12-24	0.9500	0.9500	0.8900	0.8900	+20.270%	3	3,413	-60.674%
2025-12-22	0.7600	0.8700	0.7400	0.7400	-23.711%	37	3,413	-52.703%
2025-12-19	1.1500	1.2100	0.9700	0.9700	-17.094%	29	3,438	-63.918%
2025-12-18	1.0200	1.2100	1.0200	1.1700	-9.302%	25	3,450	-70.085%
2025-12-17	1.2900	1.2900	1.2900	1.2900	+17.273%	8	3,475	-72.868%
2025-12-16	1.0800	1.1000	1.0700	1.1000	-12.000%	12	3,483	-68.182%
2025-12-12	1.2400	1.2500	1.2400	1.2500	-3.101%	7	3,495	-72.000%
2025-12-11	1.3700	1.3800	1.0900	1.2900	-7.194%	12	3,499	-72.868%
2025-12-10	1.3900	1.3900	1.3900	1.3900	-6.081%	1	3,511	-74.820%
2025-12-09	1.4800	1.4800	1.4800	1.4800	-1.333%	1	3,510	-76.351%
2025-12-08	1.5000	1.5000	1.5000	1.5000	+19.048%	1	3,510	-76.667%
2025-12-05	1.4000	1.4000	1.2600	1.2600	-11.268%	14	3,510	-72.222%
2025-12-03	1.4200	1.4200	1.4200	1.4200	-10.127%	1	3,516	-75.352%
2025-12-01	1.4800	1.5800	1.4800	1.5800	+7.483%	21	3,516	-77.848%
2025-11-28	1.4900	1.4900	1.3500	1.4700	-10.366%	14	3,516	-76.190%
2025-11-26	1.6800	1.6900	1.5000	1.6400	+7.895%	47	3,485	-78.659%
2025-11-20	1.5200	1.5200	1.5200	1.5200	-18.717%	1	3,485	-76.974%
2025-11-19	1.8700	1.8700	1.8700	1.8700	+2.747%	1	3,484	-81.283%
2025-11-17	1.8200	1.8200	1.8200	1.8200	+18.954%	1	3,484	-80.769%
2025-11-14	1.9100	1.9100	1.5300	1.5300	-7.831%	2	3,483	-77.124%
2025-11-13	1.6600	1.6600	1.6600	1.6600	+5.732%	3	3,483	-78.916%
2025-11-12	1.6000	1.6000	1.5500	1.5700	-16.931%	157	3,483	-77.707%
2025-11-10	1.8000	1.9700	1.6700	1.8900	-11.268%	34	3,411	-81.481%
2025-11-07	2.1300	2.1300	2.1300	2.1300	-4.054%	1	3,390	-83.568%
2025-11-06	2.2200	2.2200	2.2200	2.2200	-2.203%	2	3,390	-84.234%
2025-10-31	2.3900	2.3900	2.2700	2.2700	-6.967%	8	3,390	-84.581%
2025-10-28	2.4500	2.4500	2.4400	2.4400	-9.630%	6	3,382	-85.656%
2025-10-27	2.7000	2.8500	2.6000	2.7000	+11.111%	15	3,375	-87.037%
2025-10-24	2.4300	2.4300	2.4300	2.4300	+7.522%	2	3,375	-85.597%
2025-10-22	2.5700	2.7300	2.2600	2.2600	-1.739%	14	3,375	-84.513%
2025-10-21	2.3000	2.3000	2.1000	2.3000	+34.503%	19	3,368	-84.783%
2025-10-20	1.7100	1.7100	1.7100	1.7100	+15.541%	1	3,366	-79.532%
2025-10-15	1.4800	1.4800	1.4800	1.4800	-4.516%	1	3,366	-76.351%
2025-10-14	1.5000	1.5500	1.5000	1.5500	+10.714%	2	3,366	-77.419%
2025-10-13	1.5000	1.5000	1.4000	1.4000	-12.500%	302	3,365	-75.000%
2025-10-10	1.7000	1.7100	1.6000	1.6000	-2.439%	315	3,065	-78.125%
2025-10-09	1.3600	1.6400	1.3600	1.6400	-0.606%	4	2,786	-78.659%
2025-10-07	1.6600	1.6600	1.6500	1.6500	-8.840%	2	2,782	-78.788%
2025-10-02	1.6000	1.8100	1.6000	1.8100	+7.101%	3	2,782	-80.663%
2025-10-01	1.7100	1.8900	1.4000	1.6900	-6.630%	50	2,781	-79.290%
2025-09-30	1.3800	1.9600	1.3800	1.8100	+0.556%	26	2,758	-80.663%
2025-09-29	1.8000	1.8000	1.8000	1.8000	-8.163%	13	2,745	-80.556%
2025-09-24	1.8900	2.0100	1.8200	1.9600	-2.000%	22	2,732	-82.143%
2025-09-23	1.6400	2.0000	1.6200	2.0000	+14.943%	23	2,716	-82.500%
2025-09-22	1.7800	1.9200	1.6900	1.7400	+14.474%	30	2,695	-79.885%
2025-09-19	1.9300	1.9300	1.5200	1.5200	-32.143%	9	2,681	-76.974%
2025-09-12	2.2400	2.2400	2.2400	2.2400	+3.226%	4	2,680	-84.375%
2025-09-11	2.1700	2.1700	2.1700	2.1700	-9.583%	10	2,684	-83.871%
2025-09-08	2.5000	2.5000	2.3500	2.4000	-12.409%	9	2,694	-85.417%
2025-09-02	2.7400	2.7400	2.7400	2.7400	-10.164%	6	2,694	-87.226%
2025-08-29	3.0000	3.0500	3.0000	3.0500	-5.573%	25	2,663	-88.525%
2025-08-26	3.2300	3.2300	3.2300	3.2300	-5.556%	1	2,662	-89.164%
2025-08-22	3.8000	3.8000	3.3800	3.4200	-7.568%	6	2,662	-89.766%
2025-08-21	3.7000	3.7000	3.7000	3.7000	-11.905%	3	2,661	-90.541%
2025-08-20	4.2500	4.2500	4.2000	4.2000	-2.326%	4	2,661	-91.667%
2025-08-19	4.3000	4.3000	4.3000	4.3000	+2.381%	1	2,657	-91.860%
2025-08-11	4.2000	4.2000	4.2000	4.2000	-20.304%	3	2,656	-91.667%
2025-07-22	5.2700	5.2700	5.2700	5.2700	-15.545%	2,607	2,656	-93.359%
2025-07-18	6.2400	6.2900	6.2400	6.2400	+8.522%	10	49	-94.391%
2025-07-14	5.7500	5.7500	5.7500	5.7500	-16.058%	14	49	-93.913%
2025-07-08	6.8500	6.8500	6.8500	6.8500	+2.239%	4	41	-94.891%
2025-06-27	6.7000	6.7000	6.7000	6.7000	+2.290%	4	41	-94.776%
2025-06-24	6.5500	6.5500	6.5500	6.5500	+11.017%	10	41	-94.656%
2025-06-13	5.9000	5.9000	5.9000	5.9000	-0.840%	16	48	-94.068%
2025-06-10	5.9500	5.9500	5.9500	5.9500	-1.653%	2	50	-94.118%
2025-06-05	6.1000	6.1000	6.0500	6.0500	-2.262%	9	50	-94.215%
2025-06-02	6.1800	6.3500	6.1800	6.1900	-15.205%	20	42	-94.346%
2025-05-29	7.2000	7.3000	7.2000	7.3000	+30.125%	7	25	-95.205%
2025-05-27	5.6100	5.6100	5.6100	5.6100	-27.426%	1	26	-93.761%
2025-05-21	7.7300	7.7300	7.7300	7.7300	+41.835%	5	25	-95.472%
2025-04-21	5.4500	5.4500	5.4500	5.4500	-25.342%	10	25	-93.578%
2025-04-17	7.5000	7.5000	7.3000	7.3000	-2.926%	10	25	-95.205%
2025-04-15	7.5200	7.5200	7.5200	7.5200	-6.117%	10	25	-95.346%
2025-04-11	8.2900	8.5500	8.0100	8.0100	-45.695%	34	15	-95.630%
2024-12-13	14.7500	14.7500	14.7500	14.7500	+39.943%	2	3	-97.627%
2024-10-21	10.5400	10.5400	10.5400	10.5400	0.000%	2	2	-96.679%

.dark-mode .hL6qhD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hL6qhD{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20270115P50GDX Jan 15 2027 50.00 Put (GDX270115P00050000)option OPRA

GDX20270115P50
GDX Jan 15 2027 50.00 Put (GDX270115P00050000)
option OPRA