Dark

GDX20270115P60
GDX Jan 15 2027 60.00 Put (GDX270115P00060000)
option OPRA

EOD

Aug 5, 2026

1.30-23.529%(-0.40)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.2500	1.3000	1.2000	1.3000	-23.529%	21	6,144	0.000%
2026-08-04	1.6600	1.7000	1.6600	1.7000	-31.727%	2	6,164	-23.529%
2026-07-31	2.4000	2.6000	2.3600	2.4900	+19.712%	78	6,166	-47.791%
2026-07-30	2.2100	2.2200	2.0800	2.0800	-16.800%	57	6,091	-37.500%
2026-07-29	2.7700	2.7700	2.5000	2.5000	-0.398%	6	6,056	-48.000%
2026-07-28	2.6000	2.6000	2.5100	2.5100	+10.088%	12	6,052	-48.207%
2026-07-27	2.2800	2.2800	2.2800	2.2800	-11.284%	2	6,047	-42.982%
2026-07-23	2.5700	2.5700	2.5700	2.5700	+18.433%	1	6,046	-49.416%
2026-07-22	2.3500	2.3500	2.1200	2.1700	-21.942%	69	6,076	-40.092%
2026-07-21	2.7800	2.7800	2.7800	2.7800	-14.462%	1	6,068	-53.237%
2026-07-20	3.3100	3.3200	3.2300	3.2500	-2.985%	58	6,068	-60.000%
2026-07-17	3.5000	3.5500	3.3500	3.3500	+6.349%	10	6,045	-61.194%
2026-07-16	3.2100	3.2500	3.1500	3.1500	+25.000%	39	6,044	-58.730%
2026-07-14	2.5200	2.5200	2.5200	2.5200	-13.103%	10	6,044	-48.413%
2026-07-13	2.9000	2.9000	2.9000	2.9000	+13.281%	16	6,034	-55.172%
2026-07-10	2.5600	2.5600	2.5600	2.5600	-1.158%	1	6,018	-49.219%
2026-07-09	2.5800	2.5900	2.5800	2.5900	-17.516%	3	6,018	-49.807%
2026-07-08	3.0000	3.3000	3.0000	3.1400	+7.534%	35	6,019	-58.599%
2026-07-07	2.9200	2.9200	2.9200	2.9200	+39.048%	1	6,014	-55.479%
2026-07-06	2.3400	2.3400	2.1000	2.1000	-7.080%	21	6,014	-38.095%
2026-07-02	2.2600	2.2600	2.2600	2.2600	-8.871%	1	6,013	-42.478%
2026-07-01	2.6000	2.6000	2.4800	2.4800	-15.358%	29	6,013	-47.581%
2026-06-30	2.9300	2.9300	2.9300	2.9300	+2.448%	1	6,012	-55.631%
2026-06-29	2.9400	2.9400	2.8600	2.8600	+4.762%	6	6,012	-54.545%
2026-06-26	2.8100	2.8100	2.7300	2.7300	-6.507%	16	6,016	-52.381%
2026-06-25	2.9500	3.0100	2.8300	2.9200	-8.750%	53	6,056	-55.479%
2026-06-24	3.1000	3.2000	2.9500	3.2000	+28.000%	49	6,020	-59.375%
2026-06-23	2.5000	2.5000	2.3000	2.5000	+32.979%	1,007	6,045	-48.000%
2026-06-18	1.6300	1.8800	1.6300	1.8800	+17.500%	6	6,075	-30.851%
2026-06-17	2.4200	2.4200	1.6000	1.6000	+3.896%	9	6,075	-18.750%
2026-06-16	1.6500	1.6500	1.5300	1.5400	-8.876%	76	6,075	-15.584%
2026-06-15	1.5100	1.7800	1.3500	1.6900	-32.400%	13	6,091	-23.077%
2026-06-12	2.5000	2.5000	2.5000	2.5000	-20.382%	11	6,094	-48.000%
2026-06-11	3.5500	3.5500	3.1400	3.1400	-6.825%	6	6,083	-58.599%
2026-06-10	3.4300	3.5000	3.2500	3.3700	+14.626%	38	6,078	-61.424%
2026-06-09	2.6700	2.9400	2.6700	2.9400	+13.953%	4	6,040	-55.782%
2026-06-08	2.3100	2.5800	2.3100	2.5800	+43.333%	2	6,040	-49.612%
2026-06-04	1.8000	1.8000	1.8000	1.8000	-14.286%	2	6,039	-27.778%
2026-06-03	2.0000	2.1000	2.0000	2.1000	-2.326%	15	6,037	-38.095%
2026-06-01	2.1500	2.1500	2.1500	2.1500	+6.965%	12	6,025	-39.535%
2026-05-27	2.0100	2.0100	2.0100	2.0100	-2.427%	1	6,025	-35.323%
2026-05-26	2.0600	2.0600	2.0600	2.0600	-8.036%	17	6,024	-36.893%
2026-05-22	2.2400	2.2400	2.2400	2.2400	-6.276%	6	6,041	-41.964%
2026-05-19	2.4500	2.4500	2.3000	2.3900	+15.459%	56	6,035	-45.607%
2026-05-18	2.0700	2.0700	2.0700	2.0700	+2.475%	1	6,028	-37.198%
2026-05-15	1.9400	2.1900	1.8900	2.0200	+49.630%	13	6,028	-35.644%
2026-05-14	1.3000	1.3500	1.3000	1.3500	-10.596%	3	6,020	-3.704%
2026-05-06	1.5500	1.5500	1.4700	1.5100	-20.106%	12	6,019	-13.907%
2026-05-05	1.8900	1.8900	1.8900	1.8900	-3.571%	6	6,013	-31.217%
2026-05-04	1.9600	1.9600	1.9600	1.9600	+15.294%	3	6,007	-33.673%
2026-04-29	1.7000	1.7000	1.7000	1.7000	+28.788%	1	6,007	-23.529%
2026-04-28	1.4000	1.4000	1.3100	1.3200	+1.538%	21	6,007	-1.515%
2026-04-27	1.3000	1.3000	1.3000	1.3000	+30.000%	10	6,007	0.000%
2026-04-20	1.0000	1.0000	1.0000	1.0000	+2.041%	1	6,017	+30.000%
2026-04-17	1.0000	1.0000	0.9700	0.9800	-14.783%	35	6,017	+32.653%
2026-04-14	1.1400	1.1500	1.1300	1.1500	-0.862%	52	6,055	+13.043%
2026-04-13	1.1600	1.1600	1.1600	1.1600	-20.548%	8	6,017	+12.069%
2026-04-08	1.5000	1.5000	1.4600	1.4600	-23.560%	21	6,017	-10.959%
2026-04-07	1.9100	1.9100	1.9100	1.9100	-0.521%	10	6,038	-31.937%
2026-04-01	1.5600	1.9200	1.5600	1.9200	-33.793%	24	6,043	-32.292%
2026-03-30	2.7500	2.9000	2.7500	2.9000	-8.517%	9	6,041	-55.172%
2026-03-27	3.2000	3.2000	3.1700	3.1700	-2.462%	4	6,042	-58.991%
2026-03-26	3.0500	3.2500	3.0500	3.2500	+9.060%	869	6,043	-60.000%
2026-03-23	2.9800	2.9800	2.9800	2.9800	-11.045%	1	5,401	-56.376%
2026-03-20	2.9000	3.4500	2.9000	3.3500	+10.561%	50	5,401	-61.194%
2026-03-19	2.9600	3.9000	2.9600	3.0300	+102.000%	15	5,399	-57.096%
2026-03-11	1.5300	1.5500	1.5000	1.5000	-7.975%	3	5,405	-13.333%
2026-03-09	1.6300	1.6300	1.6300	1.6300	+11.644%	6	5,402	-20.245%
2026-03-06	1.4600	1.4600	1.4600	1.4600	0.000%	2	5,402	-10.959%
2026-03-05	1.2500	1.5000	1.2500	1.4600	+22.689%	20	5,402	-10.959%
2026-03-04	1.2500	1.2500	1.1900	1.1900	-8.462%	7	5,401	+9.244%
2026-03-03	1.2000	1.3000	1.2000	1.3000	+30.000%	4	5,398	0.000%
2026-02-27	1.0000	1.0000	1.0000	1.0000	-13.043%	10	5,395	+30.000%
2026-02-25	1.1500	1.1500	1.1500	1.1500	-14.179%	2	5,388	+13.043%
2026-02-23	1.3400	1.3400	1.3400	1.3400	+0.752%	10	5,388	-2.985%
2026-02-20	1.3300	1.3300	1.3300	1.3300	+15.652%	1	5,388	-2.256%
2026-02-18	1.1500	1.1500	1.1500	1.1500	-20.690%	20	5,388	+13.043%
2026-02-17	1.4500	1.4500	1.4500	1.4500	-0.685%	20	5,388	-10.345%
2026-02-12	1.4600	1.4600	1.4600	1.4600	+21.667%	5	5,388	-10.959%
2026-02-11	1.3400	1.3400	1.2000	1.2000	-16.667%	42	5,393	+8.333%
2026-02-10	1.4400	1.4400	1.4400	1.4400	-5.882%	2	5,393	-9.722%
2026-02-09	1.6000	1.6100	1.5300	1.5300	-16.848%	11	5,393	-15.033%
2026-02-06	1.8800	2.3600	1.8400	1.8400	-15.596%	11	5,393	-29.348%
2026-02-05	2.0000	2.1800	2.0000	2.1800	+19.126%	7	5,393	-40.367%
2026-02-04	1.8000	2.0000	1.8000	1.8300	-8.500%	4	5,393	-28.962%
2026-02-03	1.9500	2.0600	1.9000	2.0000	-13.043%	15	5,393	-35.000%
2026-01-30	2.0000	2.5000	2.0000	2.3000	+60.839%	53	5,388	-43.478%
2026-01-29	1.4300	1.5300	1.4300	1.4300	+2.143%	16	5,368	-9.091%
2026-01-28	1.4000	1.4000	1.4000	1.4000	-2.778%	5	5,368	-7.143%
2026-01-27	1.4700	1.5500	1.2600	1.4400	+2.128%	11	5,373	-9.722%
2026-01-26	1.1900	1.4100	1.1900	1.4100	+4.444%	10	5,374	-7.801%
2026-01-23	1.3300	1.4200	1.3100	1.3500	-40.529%	17	5,375	-3.704%
2026-01-22	1.7400	2.2700	1.3700	2.2700	+33.529%	12	5,375	-42.731%
2026-01-21	1.3500	1.7000	1.3500	1.7000	+13.333%	24	5,376	-23.529%
2026-01-20	1.6600	1.7600	1.4900	1.5000	-14.286%	39	5,381	-13.333%
2026-01-16	2.1000	2.1000	1.7500	1.7500	-11.168%	20	5,391	-25.714%
2026-01-15	1.9700	1.9700	1.9700	1.9700	-3.902%	2	5,391	-34.010%
2026-01-14	2.0500	2.0500	2.0400	2.0500	-3.302%	7	5,391	-36.585%
2026-01-13	2.0800	2.1400	1.9200	2.1200	+5.473%	32	5,391	-38.679%
2026-01-12	2.1300	2.1300	2.0000	2.0100	-10.667%	11	5,391	-35.323%
2026-01-09	2.2400	2.2500	2.2400	2.2500	-3.433%	4	5,400	-42.222%
2026-01-08	2.3300	2.3300	2.3300	2.3300	-2.101%	1	5,400	-44.206%
2026-01-07	2.5000	2.5900	2.1000	2.3800	+8.182%	22	5,400	-45.378%
2026-01-06	2.4400	2.4500	2.2000	2.2000	-10.569%	1,377	5,397	-40.909%
2026-01-05	2.5600	2.5600	2.4200	2.4600	-18.543%	66	4,074	-47.154%
2026-01-02	2.6500	3.0200	2.6500	3.0200	+11.852%	2	4,089	-56.954%
2025-12-30	2.7000	2.7000	2.7000	2.7000	-3.226%	10	4,088	-51.852%
2025-12-29	2.6200	2.9200	2.4700	2.7900	-8.224%	18	4,078	-53.405%
2025-12-26	2.2400	3.0400	2.1200	3.0400	+35.111%	20	4,088	-57.237%
2025-12-24	2.2500	2.2500	2.2500	2.2500	+0.446%	1	4,095	-42.222%
2025-12-22	2.1700	2.2700	2.1400	2.2400	+12.000%	68	4,095	-41.964%
2025-12-19	2.0000	2.0000	2.0000	2.0000	-27.273%	1	4,160	-35.000%
2025-12-18	2.7500	2.7500	2.7500	2.7500	-2.827%	20	4,159	-52.727%
2025-12-17	2.8300	2.8300	2.8300	2.8300	-6.601%	1	4,159	-54.064%
2025-12-16	3.1400	3.1400	2.9600	3.0300	+7.447%	23	4,158	-57.096%
2025-12-15	3.1000	3.1800	2.8200	2.8200	-6.000%	13	4,135	-53.901%
2025-12-12	2.5800	3.0000	2.5800	3.0000	-2.913%	11	4,124	-56.667%
2025-12-11	3.2100	3.2200	2.6700	3.0900	-4.923%	12	4,123	-57.929%
2025-12-10	3.2500	3.2500	3.2500	3.2500	+0.932%	1	4,111	-60.000%
2025-12-05	3.2200	3.2200	3.2200	3.2200	-5.294%	1	4,110	-59.627%
2025-12-02	3.4000	3.4000	3.4000	3.4000	+4.615%	1	4,109	-61.765%
2025-12-01	3.2500	3.3000	3.0600	3.2500	-1.813%	133	4,108	-60.000%
2025-11-28	3.2300	3.5500	3.2300	3.3100	-7.283%	8	3,985	-60.725%
2025-11-26	3.7300	3.7300	3.0000	3.5700	-9.620%	32	3,946	-63.585%
2025-11-25	3.9500	3.9500	3.9500	3.9500	-16.490%	181	3,946	-67.089%
2025-11-24	4.7300	4.7300	4.7300	4.7300	+2.826%	1	3,946	-72.516%
2025-11-20	4.6000	4.6000	4.6000	4.6000	+26.027%	5	3,946	-71.739%
2025-11-19	3.6500	3.6500	3.6500	3.6500	-17.045%	1	3,941	-64.384%
2025-11-18	4.7000	4.7000	4.2000	4.4000	-2.222%	645	3,940	-70.455%
2025-11-17	4.5000	4.5000	4.5000	4.5000	-3.226%	5	3,326	-71.111%
2025-11-14	4.6500	4.6500	4.6500	4.6500	+13.415%	1	3,326	-72.043%
2025-11-13	3.2000	4.1000	3.2000	4.1000	+9.920%	2	3,325	-68.293%
2025-11-12	3.8500	3.8500	3.6400	3.7300	-11.190%	7	3,324	-65.147%
2025-11-11	3.2500	4.2000	3.2500	4.2000	+13.514%	264	3,321	-69.048%
2025-11-10	4.1900	4.2900	3.7000	3.7000	-25.403%	15	3,581	-64.865%
2025-11-07	4.9600	4.9600	4.9600	4.9600	-0.800%	1	3,574	-73.790%
2025-11-06	5.0000	5.1500	4.8100	5.0000	-10.714%	47	3,573	-74.000%
2025-11-04	5.8600	5.8600	5.6000	5.6000	+15.464%	712	3,549	-76.786%
2025-10-31	5.0000	5.0800	4.8500	4.8500	-4.902%	11	2,861	-73.196%
2025-10-30	4.9400	5.1000	4.8600	5.1000	-2.672%	702	2,855	-74.510%
2025-10-28	5.4000	5.5500	5.2400	5.2400	-12.081%	23	2,155	-75.191%
2025-10-27	5.9600	5.9600	5.9600	5.9600	+37.011%	10	2,147	-78.188%
2025-10-24	5.0000	5.0000	4.3500	4.3500	-13.174%	2	2,147	-70.115%
2025-10-22	5.3000	5.4700	5.0100	5.0100	-1.572%	15	2,147	-74.052%
2025-10-21	4.9000	5.0900	4.9000	5.0900	+19.765%	2	2,144	-74.460%
2025-10-20	4.2500	4.2500	4.2500	4.2500	-7.609%	5	2,144	-69.412%
2025-10-17	4.0000	4.6000	4.0000	4.6000	+31.429%	12	2,144	-71.739%
2025-10-16	3.2300	3.5000	3.2300	3.5000	-1.130%	4	2,134	-62.857%
2025-10-15	3.5500	3.5500	3.5400	3.5400	+4.118%	2	2,132	-63.277%
2025-10-13	3.5500	4.1500	3.4000	3.4000	-17.073%	6	2,130	-61.765%
2025-10-10	3.9000	4.2500	3.8700	4.1000	+5.128%	82	2,135	-68.293%
2025-10-09	3.5500	3.9000	3.5500	3.9000	+13.043%	314	2,079	-66.667%
2025-10-08	3.5500	3.5500	3.2300	3.4500	-13.750%	403	1,767	-62.319%
2025-10-07	4.0000	4.0000	4.0000	4.0000	-10.112%	1	1,368	-67.500%
2025-10-02	4.5300	4.6000	4.3500	4.4500	+34.441%	7	1,368	-70.787%
2025-10-01	3.6600	4.1000	3.3100	3.3100	-17.250%	14	1,371	-60.725%
2025-09-30	3.7300	4.1100	3.3100	4.0000	-1.235%	35	1,360	-67.500%
2025-09-29	4.0500	4.0500	4.0500	4.0500	-3.571%	8	1,336	-67.901%
2025-09-26	4.2000	4.2000	4.2000	4.2000	-9.483%	10	1,335	-69.048%
2025-09-24	4.3800	4.6400	4.2600	4.6400	+17.468%	5	1,337	-71.983%
2025-09-23	3.8200	4.0900	3.4900	3.9500	-0.504%	14	1,333	-67.089%
2025-09-22	4.2800	4.3200	3.9700	3.9700	-13.883%	16	1,320	-67.254%
2025-09-19	4.6600	4.7500	4.4500	4.6100	-13.832%	36	1,306	-71.800%
2025-09-17	5.5000	5.5000	5.3500	5.3500	+0.943%	5	1,291	-75.701%
2025-09-16	5.3000	5.3000	5.3000	5.3000	+10.417%	2	1,286	-75.472%
2025-09-15	4.8000	4.8000	4.8000	4.8000	-4.950%	1,000	1,288	-72.917%
2025-09-11	5.0500	5.0500	5.0500	5.0500	+1.000%	1	288	-74.257%
2025-09-08	5.0000	5.0000	5.0000	5.0000	-23.077%	30	287	-74.000%
2025-09-05	5.5000	6.5000	5.5000	6.5000	+1.562%	12	257	-80.000%
2025-09-04	6.4000	6.4000	6.4000	6.4000	+5.785%	5	245	-79.688%
2025-09-03	6.1000	6.1000	5.9500	6.0500	-13.571%	205	245	-78.512%
2025-08-29	7.2000	7.2000	7.0000	7.0000	-5.787%	11	46	-81.429%
2025-08-27	7.4300	7.4300	7.4300	7.4300	+1.781%	1	46	-82.503%
2025-08-26	7.5300	7.5300	7.3000	7.3000	-4.948%	21	46	-82.192%
2025-08-25	7.6700	7.6800	7.6700	7.6800	-6.341%	30	45	-83.073%
2025-08-22	8.2000	8.2000	8.2000	8.2000	+0.737%	20	65	-84.146%
2025-08-21	8.1400	8.1400	8.1400	8.1400	-6.005%	20	77	-84.029%
2025-08-11	8.9200	8.9200	8.6600	8.6600	-0.688%	20	57	-84.988%
2025-08-08	8.4000	8.7200	8.4000	8.7200	-32.403%	30	37	-85.092%
2025-07-08	12.9000	12.9000	12.9000	12.9000	-11.644%	5	7	-89.922%
2025-05-20	14.6000	14.6000	14.6000	14.6000	-8.176%	1	7	-91.096%
2025-05-12	15.6500	15.9500	15.6500	15.9000	0.000%	7	7	-91.824%

.dark-mode .g1DcHL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g1DcHL{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20270115P60GDX Jan 15 2027 60.00 Put (GDX270115P00060000)option OPRA

GDX20270115P60
GDX Jan 15 2027 60.00 Put (GDX270115P00060000)
option OPRA