Dark

GDX20270115P65
GDX Jan 15 2027 65.00 Put (GDX270115P00065000)
option OPRA

EOD

Aug 5, 2026

2.11-25.704%(-0.73)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.0200	2.2300	2.0200	2.1100	-25.704%	68	9,267	0.000%
2026-08-04	3.0500	3.0500	2.8200	2.8400	-17.681%	26	9,271	-25.704%
2026-08-03	3.5900	3.5900	3.4500	3.4500	-10.622%	6	9,283	-38.841%
2026-07-31	3.9900	3.9900	3.8600	3.8600	+11.884%	24	9,289	-45.337%
2026-07-30	3.7000	3.7000	3.4500	3.4500	-15.854%	260	9,277	-38.841%
2026-07-29	4.1500	4.5000	3.5700	4.1000	+3.797%	159	9,179	-48.537%
2026-07-28	3.8900	4.0000	3.8500	3.9500	+3.947%	300	9,182	-46.582%
2026-07-27	3.8000	3.9500	3.6000	3.8000	-4.282%	518	9,100	-44.474%
2026-07-24	3.9700	3.9700	3.9700	3.9700	-0.750%	1	9,096	-46.851%
2026-07-23	4.0500	4.0500	4.0000	4.0000	+11.111%	101	9,096	-47.250%
2026-07-22	3.7000	3.7000	3.3000	3.6000	-16.279%	64	9,095	-41.389%
2026-07-21	4.4500	4.4500	4.2500	4.3000	-14.851%	16	9,106	-50.930%
2026-07-20	5.1900	5.3500	5.0500	5.0500	-3.810%	397	9,105	-58.218%
2026-07-17	5.4500	5.4500	5.0300	5.2500	+5.847%	77	9,137	-59.810%
2026-07-16	4.8000	5.0500	4.8000	4.9600	+19.231%	201	9,060	-57.460%
2026-07-15	4.1000	4.5500	4.1000	4.1600	+0.483%	250	8,959	-49.279%
2026-07-14	3.7500	4.1500	3.7500	4.1400	-7.795%	225	8,815	-49.034%
2026-07-13	4.2000	4.5000	4.1000	4.4900	+8.454%	16	9,031	-53.007%
2026-07-09	4.2500	4.2500	4.0500	4.1400	-10.583%	18	9,040	-49.034%
2026-07-08	4.3000	5.0000	4.3000	4.6300	+38.623%	29	9,033	-54.428%
2026-07-06	3.5300	3.5300	3.3400	3.3400	-4.571%	11	9,018	-36.826%
2026-07-02	3.5000	3.5000	3.5000	3.5000	-4.372%	4	9,011	-39.714%
2026-07-01	3.6600	3.6600	3.6600	3.6600	-12.440%	1	9,011	-42.350%
2026-06-30	4.4400	4.4400	4.1800	4.1800	+0.240%	25	9,011	-49.522%
2026-06-26	4.1500	4.1700	4.0000	4.1700	-4.358%	14	9,001	-49.400%
2026-06-25	4.4500	4.4900	4.3400	4.3600	-11.020%	58	8,991	-51.606%
2026-06-24	4.3000	4.9000	4.3000	4.9000	+27.273%	11	8,975	-56.939%
2026-06-23	3.7200	3.8500	3.6500	3.8500	+16.667%	28	8,969	-45.195%
2026-06-22	3.3500	3.3500	3.3000	3.3000	+10.000%	45	8,961	-36.061%
2026-06-18	2.9000	3.0000	2.9000	3.0000	+26.582%	15	8,956	-29.667%
2026-06-17	2.3300	2.3700	2.3300	2.3700	-0.837%	3	8,956	-10.970%
2026-06-16	2.5300	2.5500	2.3900	2.3900	-14.643%	66	8,956	-11.715%
2026-06-15	2.7800	2.8100	2.5400	2.8000	-23.288%	39	8,904	-24.643%
2026-06-12	4.0500	4.0500	3.6500	3.6500	-19.956%	20	8,883	-42.192%
2026-06-11	5.2200	5.3500	4.5600	4.5600	-12.308%	16	8,895	-53.728%
2026-06-10	4.8500	5.3000	4.8500	5.2000	+0.971%	864	8,890	-59.423%
2026-06-09	4.5000	5.1500	4.5000	5.1500	+27.160%	17	8,156	-59.029%
2026-06-05	3.2500	4.0500	3.2500	4.0500	+44.643%	16	8,145	-47.901%
2026-06-04	2.8000	2.8000	2.8000	2.8000	-5.085%	12	8,130	-24.643%
2026-06-03	2.9500	2.9500	2.9500	2.9500	+7.273%	1	8,119	-28.475%
2026-06-02	2.7500	2.7500	2.7500	2.7500	-8.333%	1	8,118	-23.273%
2026-05-28	3.0000	3.0000	3.0000	3.0000	-6.542%	1	8,117	-29.667%
2026-05-22	3.2100	3.2100	3.2100	3.2100	0.000%	1	8,116	-34.268%
2026-05-21	3.4000	3.4000	3.1000	3.2100	-1.231%	12	8,114	-34.268%
2026-05-20	3.5000	3.5000	3.2300	3.2500	-9.722%	6	8,114	-35.077%
2026-05-19	3.5000	3.6000	3.5000	3.6000	+20.000%	12	8,098	-41.389%
2026-05-15	3.0000	3.0000	3.0000	3.0000	+60.428%	1	8,098	-29.667%
2026-05-11	1.7400	1.9000	1.7400	1.8700	-17.982%	47	8,097	+12.834%
2026-05-07	2.0500	2.2800	2.0500	2.2800	+0.441%	2	8,103	-7.456%
2026-05-06	2.2700	2.2700	2.2700	2.2700	-16.236%	1	8,103	-7.048%
2026-05-05	2.7100	2.7100	2.7100	2.7100	-9.060%	1	8,102	-22.140%
2026-05-04	3.0000	3.0000	2.9100	2.9800	+28.448%	12	8,101	-29.195%
2026-05-01	2.3200	2.3200	2.3200	2.3200	-12.782%	1	8,090	-9.052%
2026-04-29	2.8200	3.0000	2.5300	2.6600	+33.000%	17	8,095	-20.677%
2026-04-28	2.0000	2.0000	2.0000	2.0000	+2.041%	1	8,084	+5.500%
2026-04-27	1.9600	1.9600	1.9600	1.9600	+13.953%	1	8,085	+7.653%
2026-04-20	1.7200	1.7200	1.7200	1.7200	+7.500%	12	8,085	+22.674%
2026-04-17	1.4500	1.6000	1.4500	1.6000	-8.571%	37	8,085	+31.875%
2026-04-16	1.7000	1.7500	1.7000	1.7500	-2.778%	3	8,110	+20.571%
2026-04-15	1.7100	1.8000	1.6900	1.8000	+6.509%	310	8,109	+17.222%
2026-04-14	1.8600	1.8600	1.6200	1.6900	-11.979%	305	8,259	+24.852%
2026-04-13	2.0000	2.0500	1.8500	1.9200	-15.044%	321	8,300	+9.896%
2026-04-08	2.2600	2.2600	2.2600	2.2600	-6.224%	5	8,171	-6.637%
2026-04-07	2.9000	2.9500	2.4100	2.4100	-12.681%	10	8,176	-12.448%
2026-04-06	2.8900	2.8900	2.3800	2.7600	-5.479%	16	8,176	-23.551%
2026-04-02	2.9900	2.9900	2.6200	2.9200	+6.960%	10	8,172	-27.740%
2026-04-01	3.0100	3.0100	2.6300	2.7300	-13.333%	167	8,172	-22.711%
2026-03-31	3.4500	3.4500	3.1500	3.1500	-18.182%	3	8,216	-33.016%
2026-03-30	3.8500	3.8500	3.8500	3.8500	-6.098%	2	8,213	-45.195%
2026-03-27	4.1500	4.1500	4.1000	4.1000	-6.818%	94	8,213	-48.537%
2026-03-26	4.1900	4.4000	4.1900	4.4000	+17.333%	404	8,213	-52.045%
2026-03-25	3.7500	3.7500	3.7500	3.7500	-7.407%	1	7,812	-43.733%
2026-03-23	4.4000	4.4500	4.0000	4.0500	-16.495%	15	7,811	-47.901%
2026-03-20	4.5000	5.0000	4.2500	4.8500	+10.984%	38	7,815	-56.495%
2026-03-19	3.5000	4.5000	3.5000	4.3700	+63.060%	1,745	7,787	-51.716%
2026-03-13	2.6800	2.6800	2.6800	2.6800	+27.619%	2	6,076	-21.269%
2026-03-12	2.1500	2.1500	2.0900	2.1000	-6.667%	16	6,074	+0.476%
2026-03-11	2.2500	2.2500	2.2500	2.2500	+33.929%	1	6,073	-6.222%
2026-03-10	2.1700	2.2100	1.6700	1.6800	-31.429%	17	6,073	+25.595%
2026-03-09	2.4200	2.5200	2.4200	2.4500	-1.606%	17	6,073	-13.878%
2026-03-06	2.4900	2.4900	2.4900	2.4900	+38.333%	2	6,067	-15.261%
2026-03-04	1.7600	1.9000	1.7600	1.8000	-12.621%	13	6,065	+17.222%
2026-03-03	2.0600	2.0600	2.0600	2.0600	+27.160%	1	6,052	+2.427%
2026-03-02	1.6200	1.6200	1.6200	1.6200	-4.706%	2	6,051	+30.247%
2026-02-25	1.6400	1.8200	1.5800	1.7000	-5.556%	69	6,050	+24.118%
2026-02-23	1.8100	1.8800	1.6500	1.8000	+2.857%	36	6,050	+17.222%
2026-02-20	1.7500	1.7500	1.7500	1.7500	-12.500%	2	6,051	+20.571%
2026-02-18	2.0000	2.0000	2.0000	2.0000	+7.527%	2	6,049	+5.500%
2026-02-13	1.9500	1.9500	1.8600	1.8600	-9.268%	21	6,068	+13.441%
2026-02-12	1.8400	2.0900	1.7500	2.0500	+20.588%	7	6,068	+2.927%
2026-02-11	1.7800	1.7800	1.7000	1.7000	-20.930%	3	6,067	+24.118%
2026-02-10	2.1500	2.1500	2.1500	2.1500	+2.381%	1	6,070	-1.860%
2026-02-09	2.3400	2.3900	2.1000	2.1000	-15.323%	14	6,070	+0.476%
2026-02-06	2.7600	2.7600	2.4800	2.4800	-18.689%	13	6,069	-14.919%
2026-02-05	3.0000	3.1500	2.9500	3.0500	+7.018%	7	6,065	-30.820%
2026-02-04	2.8700	2.8700	2.8000	2.8500	-11.215%	7	6,064	-25.965%
2026-02-03	2.7000	3.2100	2.6100	3.2100	-1.231%	137	6,063	-34.268%
2026-02-02	3.3100	3.3300	3.1500	3.2500	-1.515%	157	6,186	-35.077%
2026-01-30	2.5200	3.3500	2.5200	3.3000	+54.930%	2,111	6,067	-36.061%
2026-01-29	2.1900	2.1900	2.1300	2.1300	+4.926%	3	4,136	-0.939%
2026-01-28	2.1000	2.1000	2.0300	2.0300	-0.976%	6	4,139	+3.941%
2026-01-27	2.3100	2.3100	2.0500	2.0500	+1.990%	11	4,135	+2.927%
2026-01-26	1.8900	2.0100	1.7600	2.0100	-3.365%	16	4,130	+4.975%
2026-01-23	2.0700	2.0800	2.0700	2.0800	-3.704%	4	4,133	+1.442%
2026-01-22	2.3600	2.3600	2.1400	2.1600	+0.465%	8	4,136	-2.315%
2026-01-21	2.1000	2.2900	2.1000	2.1500	+0.467%	30	4,136	-1.860%
2026-01-20	2.1700	2.2000	2.1400	2.1400	-18.321%	19	4,142	-1.402%
2026-01-16	2.7100	2.7100	2.6200	2.6200	+9.623%	3	4,136	-19.466%
2026-01-15	2.8200	2.8500	2.3900	2.3900	-20.333%	24	4,136	-11.715%
2026-01-14	3.0000	3.0000	3.0000	3.0000	+6.007%	2	4,136	-29.667%
2026-01-13	2.9000	3.0000	2.8200	2.8300	-4.392%	47	4,134	-25.442%
2026-01-12	2.9600	2.9600	2.9600	2.9600	-8.075%	2	4,175	-28.716%
2026-01-09	3.2200	3.2200	3.2200	3.2200	-9.296%	4	4,173	-34.472%
2026-01-06	3.6000	3.6000	3.4500	3.5500	-1.662%	27	4,177	-40.563%
2026-01-05	3.9500	3.9500	3.6100	3.6100	-5.000%	33	4,236	-41.551%
2026-01-02	3.8000	3.8000	3.8000	3.8000	-5.000%	1	4,236	-44.474%
2025-12-31	4.0000	4.0000	4.0000	4.0000	+8.992%	3	4,235	-47.250%
2025-12-30	3.9500	3.9500	3.6000	3.6700	-9.828%	9	4,235	-42.507%
2025-12-29	4.0700	4.0700	4.0700	4.0700	+25.617%	5	4,239	-48.157%
2025-12-26	3.3400	3.3600	3.2400	3.2400	-7.429%	5	4,236	-34.877%
2025-12-24	3.5000	3.5000	3.5000	3.5000	0.000%	1	4,233	-39.714%
2025-12-23	3.6400	3.6400	3.5000	3.5000	+9.718%	6	4,233	-39.714%
2025-12-22	3.1600	3.1900	3.1600	3.1900	-15.385%	17	4,229	-33.856%
2025-12-19	3.8600	3.8600	3.3500	3.7700	-5.514%	18	4,214	-44.032%
2025-12-18	3.4000	4.0800	3.4000	3.9900	-1.966%	25	4,197	-47.118%
2025-12-17	4.0400	4.0700	4.0400	4.0700	-2.632%	9	4,172	-48.157%
2025-12-16	4.2500	4.2500	3.9600	4.1800	+10.000%	28	4,163	-49.522%
2025-12-15	3.8000	3.8000	3.8000	3.8000	+1.333%	1	4,142	-44.474%
2025-12-12	3.7500	3.7500	3.7500	3.7500	-8.537%	2	4,141	-43.733%
2025-12-11	4.1000	4.1000	4.1000	4.1000	-16.155%	1	4,139	-48.537%
2025-12-05	4.8900	4.8900	4.8900	4.8900	-1.012%	6	4,138	-56.851%
2025-12-02	4.9400	4.9400	4.9400	4.9400	+4.000%	2	4,138	-57.287%
2025-12-01	4.7500	4.7500	4.7500	4.7500	+0.636%	1	4,136	-55.579%
2025-11-28	4.7200	4.7200	4.7200	4.7200	-8.171%	1	4,135	-55.297%
2025-11-26	5.2000	5.2300	5.1400	5.1400	-24.412%	12	4,127	-58.949%
2025-11-20	6.0000	6.8000	6.0000	6.8000	+28.302%	11	4,127	-68.971%
2025-11-19	5.3000	5.3000	5.3000	5.3000	-11.223%	1	4,118	-60.189%
2025-11-17	5.9700	5.9700	5.9700	5.9700	+15.922%	1	4,117	-64.657%
2025-11-14	5.1500	5.1500	5.1500	5.1500	-4.453%	1	4,116	-59.029%
2025-11-13	5.3900	5.3900	5.3900	5.3900	-4.602%	1	4,115	-60.853%
2025-11-10	5.6500	5.6500	5.6500	5.6500	-19.286%	1	4,114	-62.655%
2025-11-06	6.7000	7.0000	6.7000	7.0000	-0.709%	9	4,113	-69.857%
2025-11-05	7.1400	7.2500	7.0100	7.0500	+0.284%	351	4,116	-70.071%
2025-11-03	7.0500	7.2500	7.0300	7.0300	-6.267%	1,998	2,309	-69.986%
2025-10-29	7.5000	7.5000	7.5000	7.5000	-8.537%	1	2,309	-71.867%
2025-10-27	8.1500	8.2000	8.1500	8.2000	+5.670%	8	2,303	-74.268%
2025-10-22	7.7600	7.7600	7.7600	7.7600	+7.778%	5	2,303	-72.809%
2025-10-21	7.1000	7.3200	7.1000	7.2000	+49.378%	45	2,298	-70.694%
2025-10-16	4.2500	4.8200	4.2500	4.8200	-4.365%	2	2,263	-56.224%
2025-10-15	5.0400	5.0400	5.0400	5.0400	+7.234%	5	2,261	-58.135%
2025-10-14	4.7000	4.7000	4.7000	4.7000	-18.966%	1	2,263	-55.106%
2025-10-10	5.8000	5.8000	5.8000	5.8000	-1.695%	1	2,262	-63.621%
2025-10-09	5.9000	5.9000	5.9000	5.9000	+16.832%	10	2,261	-64.237%
2025-10-08	5.0500	5.0500	5.0500	5.0500	-12.931%	150	2,256	-58.218%
2025-10-02	5.5800	6.0000	5.5800	5.8000	+8.411%	5	2,116	-63.621%
2025-10-01	5.7500	5.7500	5.3500	5.3500	-7.759%	8	2,112	-60.561%
2025-09-29	5.8000	5.8000	5.8000	5.8000	-2.521%	10	2,107	-63.621%
2025-09-23	5.9000	5.9500	5.9000	5.9500	-7.752%	351	2,097	-64.538%
2025-09-19	6.5500	6.8000	6.4500	6.4500	-15.576%	12	1,748	-67.287%
2025-09-17	7.6400	7.6400	7.6400	7.6400	+3.243%	1	1,738	-72.382%
2025-09-16	7.3500	7.5000	7.3500	7.4000	-0.538%	1,002	1,738	-71.486%
2025-09-12	7.4400	7.4400	7.4400	7.4400	+2.621%	1	737	-71.640%
2025-09-11	7.2000	7.2500	7.2000	7.2500	-3.974%	400	737	-70.897%
2025-09-10	7.6000	7.6000	7.5500	7.5500	-15.169%	323	337	-72.053%
2025-09-02	8.9000	8.9000	8.9000	8.9000	-42.949%	2	14	-76.292%
2025-06-02	15.6000	15.6000	15.6000	15.6000	-8.235%	1	12	-86.474%
2025-05-23	17.2800	17.2800	17.0000	17.0000	-3.628%	4	9	-87.588%
2025-05-22	17.8800	17.8800	17.5500	17.6400	-0.787%	5	9	-88.039%
2025-05-21	17.8800	17.8800	17.7800	17.7800	-3.422%	2	4	-88.133%
2025-05-20	17.7400	18.4100	17.7400	18.4100	0.000%	2	2	-88.539%

.dark-mode .ZQTLz9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZQTLz9{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20270115P65GDX Jan 15 2027 65.00 Put (GDX270115P00065000)option OPRA

GDX20270115P65
GDX Jan 15 2027 65.00 Put (GDX270115P00065000)
option OPRA