Dark

GDX20270115P70
GDX Jan 15 2027 70.00 Put (GDX270115P00070000)
option OPRA

EOD

Aug 5, 2026

3.37-24.777%(-1.11)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.6000	3.6000	3.1500	3.3700	-24.777%	34	14,625	0.000%
2026-08-04	4.4800	4.4800	4.4000	4.4800	-11.811%	9	14,619	-24.777%
2026-08-03	5.2500	5.2500	5.0800	5.0800	-13.014%	102	14,621	-33.661%
2026-07-31	6.0000	6.3000	5.7600	5.8400	+12.308%	197	14,519	-42.295%
2026-07-30	5.2500	5.2500	5.2000	5.2000	-16.129%	3	14,584	-35.192%
2026-07-29	6.0000	6.6500	6.0000	6.2000	+5.802%	1,031	14,587	-45.645%
2026-07-28	6.0500	6.1500	5.7900	5.8600	+7.523%	112	14,875	-42.491%
2026-07-27	5.4400	5.6500	5.4400	5.4500	-5.217%	542	14,902	-38.165%
2026-07-24	5.7500	5.7500	5.7500	5.7500	-4.959%	8	14,391	-41.391%
2026-07-23	5.9000	6.0500	5.9000	6.0500	+12.037%	18	14,391	-44.298%
2026-07-22	5.3400	5.4000	5.3400	5.4000	-15.625%	11	14,376	-37.593%
2026-07-21	6.7800	6.7800	6.2000	6.4000	-15.232%	3,328	14,377	-47.344%
2026-07-20	7.6000	7.6000	7.3600	7.5500	+1.342%	16	15,958	-55.364%
2026-07-17	7.7500	7.7500	7.2500	7.4500	+2.055%	146	15,955	-54.765%
2026-07-16	6.9700	7.3000	6.9700	7.3000	+12.308%	31	15,923	-53.836%
2026-07-15	6.5000	6.5000	6.5000	6.5000	+7.973%	125	15,950	-48.154%
2026-07-14	5.6500	6.0200	5.5400	6.0200	-8.788%	15	15,865	-44.020%
2026-07-13	6.3300	6.6000	6.3300	6.6000	+12.054%	26	15,853	-48.939%
2026-07-09	6.2000	6.2000	5.8000	5.8900	-13.255%	5,557	15,852	-42.784%
2026-07-08	7.0000	7.0000	6.7900	6.7900	+17.882%	2	11,743	-50.368%
2026-07-07	5.3400	5.8500	5.2400	5.7600	+2.857%	2,109	10,743	-41.493%
2026-07-02	5.5000	5.6000	5.1800	5.6000	-5.565%	3	9,740	-39.821%
2026-07-01	6.1000	6.1000	5.4000	5.9300	-5.873%	26	9,740	-43.170%
2026-06-30	6.3000	6.3000	6.3000	6.3000	-1.563%	1	9,734	-46.508%
2026-06-29	6.2000	6.5200	6.2000	6.4000	+11.304%	32	9,733	-47.344%
2026-06-26	5.7500	5.7500	5.7500	5.7500	-8.730%	3	9,712	-41.391%
2026-06-25	6.3100	6.7000	6.1500	6.3000	-9.871%	27	9,709	-46.508%
2026-06-24	6.4500	7.0000	6.4500	6.9900	+25.946%	5	9,686	-51.788%
2026-06-23	5.5500	5.5500	5.5500	5.5500	+13.265%	1	9,686	-39.279%
2026-06-22	5.0000	5.0000	4.9000	4.9000	+10.112%	4	9,687	-31.224%
2026-06-18	4.3500	4.7000	4.3500	4.4500	+9.877%	37	9,677	-24.270%
2026-06-17	3.4500	4.0500	3.1600	4.0500	+10.959%	50	9,677	-16.790%
2026-06-16	3.8000	3.8000	3.6000	3.6500	-9.204%	25	9,677	-7.671%
2026-06-15	4.0000	4.0200	3.7600	4.0200	-27.568%	3	9,655	-16.169%
2026-06-12	6.0000	6.0000	5.4000	5.5500	-14.219%	13	9,654	-39.279%
2026-06-11	7.4200	7.4200	6.4000	6.4700	-12.803%	22	9,649	-47.913%
2026-06-10	7.1500	7.4200	7.0700	7.4200	+10.746%	55	9,649	-54.582%
2026-06-09	5.8600	7.0500	5.8600	6.7000	+15.717%	93	9,649	-49.701%
2026-06-08	5.7500	5.9300	5.7500	5.7900	0.000%	39	9,572	-41.796%
2026-06-05	5.4500	5.7900	5.4500	5.7900	+31.591%	3	9,557	-41.796%
2026-06-04	4.4000	4.4000	4.4000	4.4000	0.000%	2	9,556	-23.409%
2026-06-03	4.4000	4.4000	4.4000	4.4000	+8.642%	5	9,556	-23.409%
2026-05-29	4.0500	4.0500	3.9000	4.0500	+0.746%	7	9,556	-16.790%
2026-05-28	4.7500	4.7500	4.0200	4.0200	-11.062%	7	9,559	-16.169%
2026-05-27	4.5200	4.5200	4.5200	4.5200	+3.670%	2	9,556	-25.442%
2026-05-26	4.4700	4.4700	4.3000	4.3600	-11.919%	12	9,564	-22.706%
2026-05-22	4.7000	4.9500	4.7000	4.9500	-1.000%	86	9,564	-31.919%
2026-05-19	5.1200	5.1200	5.0000	5.0000	+8.696%	103	9,517	-32.600%
2026-05-18	4.6000	4.6000	4.6000	4.6000	+4.545%	35	9,494	-26.739%
2026-05-15	4.0000	4.5000	4.0000	4.4000	+57.706%	13	9,494	-23.409%
2026-05-13	2.7000	2.7900	2.7000	2.7900	-2.448%	6	9,483	+20.789%
2026-05-12	2.8600	2.8600	2.8600	2.8600	+5.535%	5	9,482	+17.832%
2026-05-11	2.8000	2.8000	2.7100	2.7100	-15.313%	2	9,482	+24.354%
2026-05-08	3.2000	3.2000	3.2000	3.2000	+5.611%	3	9,481	+5.313%
2026-05-07	2.9900	3.1500	2.5600	3.0300	-9.552%	21	9,483	+11.221%
2026-05-06	3.3500	3.3500	3.3500	3.3500	-22.093%	11	9,491	+0.597%
2026-05-04	4.1200	4.3400	4.1200	4.3000	+15.591%	14	9,481	-21.628%
2026-05-01	3.7200	3.7200	3.7200	3.7200	+0.541%	3	9,470	-9.409%
2026-04-30	3.9200	3.9200	3.7000	3.7000	-11.905%	2	9,470	-8.919%
2026-04-29	4.0000	4.2000	3.9200	4.2000	+40.000%	886	9,547	-19.762%
2026-04-27	2.9700	3.0600	2.4200	3.0000	+17.188%	2,503	9,115	+12.333%
2026-04-24	2.5600	2.5600	2.5600	2.5600	-14.094%	1	9,507	+31.641%
2026-04-23	2.9800	2.9800	2.9800	2.9800	+6.429%	5	9,506	+13.087%
2026-04-22	2.8000	2.8000	2.8000	2.8000	-6.667%	20	9,501	+20.357%
2026-04-21	2.7900	3.0000	2.7900	3.0000	+22.449%	7	9,499	+12.333%
2026-04-20	2.4000	2.4700	2.4000	2.4500	+5.603%	10	9,499	+37.551%
2026-04-17	2.2200	2.3200	1.9800	2.3200	-6.452%	24	9,497	+45.259%
2026-04-16	2.5800	2.5800	2.4800	2.4800	-2.362%	2	9,491	+35.887%
2026-04-15	2.5400	2.5400	2.5400	2.5400	-4.869%	1	9,490	+32.677%
2026-04-14	2.5100	2.6700	2.5100	2.6700	-7.931%	25	9,509	+26.217%
2026-04-13	2.9000	2.9000	2.9000	2.9000	-3.333%	1	9,514	+16.207%
2026-04-10	3.0000	3.0000	3.0000	3.0000	-2.597%	3	9,514	+12.333%
2026-04-09	3.0800	3.0800	3.0800	3.0800	0.000%	3	9,514	+9.416%
2026-04-08	2.9700	3.0800	2.9700	3.0800	-24.878%	35	9,514	+9.416%
2026-04-07	4.1000	4.1000	4.1000	4.1000	+2.500%	1	9,534	-17.805%
2026-04-06	4.0000	4.0000	4.0000	4.0000	+6.667%	5	9,535	-15.750%
2026-04-01	4.1500	4.1500	3.7500	3.7500	-13.793%	3	9,535	-10.133%
2026-03-31	4.9100	4.9100	4.3500	4.3500	-23.951%	31	9,535	-22.529%
2026-03-30	5.2300	5.7200	5.2300	5.7200	-4.348%	2	9,535	-41.084%
2026-03-27	6.2500	6.2500	5.9800	5.9800	+14.559%	4	9,535	-43.645%
2026-03-25	5.1600	5.2200	5.1600	5.2200	-11.824%	5	9,952	-35.441%
2026-03-24	6.4000	6.4000	5.9200	5.9200	-1.333%	1,106	9,951	-43.074%
2026-03-23	6.0000	6.0000	6.0000	6.0000	-10.448%	10	9,093	-43.833%
2026-03-20	5.7000	6.7000	5.7000	6.7000	+6.518%	18	9,093	-49.701%
2026-03-19	6.2000	6.5000	5.7500	6.2900	+38.242%	1,975	9,091	-46.423%
2026-03-18	4.3000	4.5500	4.2000	4.5500	+26.389%	2,121	7,757	-25.934%
2026-03-16	3.7000	3.7500	3.4800	3.6000	-4.509%	282	7,633	-6.389%
2026-03-13	3.7700	3.7700	3.7700	3.7700	+19.683%	1	7,480	-10.610%
2026-03-11	3.1500	3.1500	3.1500	3.1500	+7.509%	1	7,480	+6.984%
2026-03-10	2.9000	2.9300	2.9000	2.9300	-6.390%	2	7,479	+15.017%
2026-03-05	2.9500	3.2000	2.9500	3.1300	+15.926%	27	7,582	+7.668%
2026-03-04	2.7000	2.7000	2.7000	2.7000	-1.818%	1	7,566	+24.815%
2026-03-03	4.5000	4.5000	2.7500	2.7500	+30.952%	401	7,565	+22.545%
2026-03-02	2.2100	2.2100	2.1000	2.1000	+1.449%	103	7,365	+60.476%
2026-02-27	2.0700	2.0700	2.0700	2.0700	-13.025%	3	7,267	+62.802%
2026-02-26	2.5000	2.5000	2.3800	2.3800	-8.462%	3	7,267	+41.597%
2026-02-25	2.6000	2.6000	2.6000	2.6000	+4.000%	2	7,267	+29.615%
2026-02-24	2.6900	2.6900	2.5000	2.5000	0.000%	51	7,267	+34.800%
2026-02-23	2.5500	2.6300	2.3700	2.5000	-9.420%	64	7,218	+34.800%
2026-02-20	2.7600	2.7600	2.7600	2.7600	-2.128%	4	7,167	+22.101%
2026-02-18	3.6000	3.6000	2.7000	2.8200	-9.032%	36	7,167	+19.504%
2026-02-17	3.4300	3.4300	3.1000	3.1000	+10.714%	300	7,143	+8.710%
2026-02-13	2.8000	2.8000	2.8000	2.8000	-6.667%	200	6,643	+20.357%
2026-02-12	2.6800	3.0000	2.5000	3.0000	+14.943%	314	6,643	+12.333%
2026-02-11	2.6500	2.7300	2.6100	2.6100	-4.745%	206	6,443	+29.119%
2026-02-10	2.9500	2.9500	2.7400	2.7400	-0.725%	5	6,243	+22.993%
2026-02-09	3.2700	3.4000	2.7600	2.7600	-32.020%	37	6,243	+22.101%
2026-02-06	4.0700	4.0700	4.0600	4.0600	+2.785%	9	6,222	-16.995%
2026-02-05	4.2000	4.5000	3.9500	3.9500	-8.353%	8	6,222	-14.684%
2026-02-04	3.8500	4.3100	3.8500	4.3100	+12.533%	8	6,221	-21.810%
2026-02-03	3.6900	3.8300	3.5000	3.8300	-16.739%	15	6,221	-12.010%
2026-02-02	4.4800	4.6000	4.4800	4.6000	+5.747%	802	6,219	-26.739%
2026-01-30	4.3500	4.3500	4.3500	4.3500	+31.024%	400	5,919	-22.529%
2026-01-29	2.8800	3.3200	2.8100	3.3200	+7.792%	27	5,559	+1.506%
2026-01-28	2.5000	3.0800	2.5000	3.0800	+4.407%	2	5,611	+9.416%
2026-01-27	3.0000	3.0000	2.8600	2.9500	+1.724%	8	5,610	+14.237%
2026-01-26	2.3200	2.9000	2.3200	2.9000	+8.614%	52	5,614	+16.207%
2026-01-23	2.9500	3.0000	2.6500	2.6700	-9.492%	54	5,620	+26.217%
2026-01-22	3.2900	3.2900	2.9500	2.9500	-0.673%	20	5,650	+14.237%
2026-01-21	3.1900	3.2200	2.7500	2.9700	-1.000%	29	5,656	+13.468%
2026-01-20	3.2400	3.3200	3.0000	3.0000	-21.053%	68	5,685	+12.333%
2026-01-16	4.0100	4.0100	3.7000	3.8000	-0.783%	506	5,463	-11.316%
2026-01-15	3.9100	3.9100	3.7500	3.8300	-4.489%	31	5,463	-12.010%
2026-01-13	3.9900	4.2100	3.9500	4.0100	+14.571%	45	5,480	-15.960%
2026-01-12	4.1300	4.1300	3.5000	3.5000	-17.258%	2	5,436	-3.714%
2026-01-09	4.5000	4.5500	4.2300	4.2300	-10.000%	11	5,435	-20.331%
2026-01-08	4.7000	4.7000	4.7000	4.7000	0.000%	1	5,429	-28.298%
2026-01-07	5.0000	5.0700	4.7000	4.7000	-1.053%	5	5,428	-28.298%
2026-01-06	5.0000	5.0000	4.7500	4.7500	-2.263%	26	5,426	-29.053%
2026-01-05	5.2000	5.2000	4.5500	4.8600	-17.065%	55	5,396	-30.658%
2026-01-02	5.4000	5.9500	5.4000	5.8600	+3.901%	88	5,396	-42.491%
2025-12-31	5.6400	5.6400	5.6400	5.6400	+8.462%	1	5,354	-40.248%
2025-12-30	5.2000	5.2000	5.2000	5.2000	-4.412%	2	5,354	-35.192%
2025-12-29	5.5500	5.5500	5.4400	5.4400	+16.989%	21	5,354	-38.051%
2025-12-26	4.5000	4.6500	4.3200	4.6500	-3.125%	8	5,354	-27.527%
2025-12-24	4.4800	4.8000	4.4800	4.8000	+2.128%	19	5,334	-29.792%
2025-12-23	4.7000	4.7000	4.7000	4.7000	-1.053%	21	5,334	-28.298%
2025-12-22	4.6800	4.7500	4.4400	4.7500	-7.767%	45	5,314	-29.053%
2025-12-19	5.2500	5.2500	5.1500	5.1500	-5.331%	8	5,281	-34.563%
2025-12-18	5.4500	5.4500	5.4400	5.4400	-5.719%	2	5,279	-38.051%
2025-12-17	4.9500	5.7700	4.9500	5.7700	-5.255%	4	5,278	-41.594%
2025-12-16	5.3500	6.0900	5.3500	6.0900	+6.283%	2	5,274	-44.663%
2025-12-15	5.7800	5.7800	5.7300	5.7300	-6.066%	2	5,272	-41.187%
2025-12-12	5.2500	6.1000	5.2100	6.1000	+24.490%	3	5,270	-44.754%
2025-12-11	6.2000	6.2000	4.9000	4.9000	-27.407%	2	5,270	-31.224%
2025-12-10	6.7500	6.7500	6.7500	6.7500	-0.295%	1	5,269	-50.074%
2025-12-05	6.7700	6.7700	6.7700	6.7700	+3.994%	10	5,268	-50.222%
2025-12-03	6.6200	7.5500	6.5100	6.5100	-4.964%	12	5,278	-48.233%
2025-12-02	6.9000	7.2500	6.8500	6.8500	+5.385%	6	5,269	-50.803%
2025-12-01	6.5000	6.5000	6.5000	6.5000	-4.412%	1	5,268	-48.154%
2025-11-28	6.5000	7.0000	6.5000	6.8000	+4.615%	19	5,267	-50.441%
2025-11-26	7.2800	7.2800	6.5000	6.5000	-14.586%	2	5,265	-48.154%
2025-11-25	7.6100	7.6100	7.6100	7.6100	-4.875%	1	5,265	-55.716%
2025-11-19	8.2500	8.2500	8.0000	8.0000	0.000%	15	5,264	-57.875%
2025-11-18	8.0000	8.0000	8.0000	8.0000	-11.111%	500	5,249	-57.875%
2025-11-14	9.0000	9.0000	9.0000	9.0000	+22.117%	1	4,749	-62.556%
2025-11-13	7.3700	7.3700	7.3700	7.3700	+3.077%	1	4,748	-54.274%
2025-11-12	7.5000	7.5000	7.0200	7.1500	-12.270%	5	4,747	-52.867%
2025-11-10	7.8500	8.1500	7.8500	8.1500	-11.413%	3	4,748	-58.650%
2025-11-06	9.2000	9.2000	9.2000	9.2000	-8.000%	3,600	4,749	-63.370%
2025-11-04	10.0000	10.0000	10.0000	10.0000	+3.627%	1	1,149	-66.300%
2025-11-03	9.5500	9.7000	9.5500	9.6500	+2.660%	1,046	149	-65.078%
2025-10-29	9.4000	9.4000	9.4000	9.4000	-12.395%	4	149	-64.149%
2025-10-27	9.5000	10.7300	9.5000	10.7300	+7.300%	14	142	-68.593%
2025-10-22	10.0000	10.0000	10.0000	10.0000	+6.610%	6	142	-66.300%
2025-10-21	9.3800	9.3800	9.3800	9.3800	+19.036%	5	137	-64.072%
2025-10-17	7.5000	8.0000	7.5000	7.8800	+14.203%	17	135	-57.234%
2025-10-16	6.0000	6.9000	6.0000	6.9000	-2.405%	11	133	-51.159%
2025-10-13	7.3100	7.3100	7.0000	7.0700	-10.165%	7	123	-52.334%
2025-10-09	7.7000	7.8700	7.7000	7.8700	+3.826%	10	116	-57.179%
2025-10-01	7.5000	7.5800	7.1900	7.5800	+5.278%	13	106	-55.541%
2025-09-29	7.8600	7.8600	7.2000	7.2000	-19.643%	11	94	-53.194%
2025-09-24	8.9600	8.9600	8.9600	8.9600	-0.994%	1	83	-62.388%
2025-09-19	9.0500	9.0500	9.0500	9.0500	-15.023%	1	82	-62.762%
2025-09-18	10.4500	10.6500	10.4500	10.6500	+6.500%	39	81	-68.357%
2025-09-16	10.0000	10.0000	10.0000	10.0000	+1.729%	5	56	-66.300%
2025-09-11	9.8300	9.8300	9.8300	9.8300	-8.558%	2	51	-65.717%
2025-09-08	10.9000	10.9000	10.7500	10.7500	-27.609%	40	49	-68.651%
2025-08-22	14.8500	14.8500	14.8500	14.8500	-23.846%	12	24	-77.306%
2025-06-02	19.5000	19.5000	19.5000	19.5000	-7.275%	1	12	-82.718%
2025-05-23	21.3300	21.3300	21.0300	21.0300	-3.266%	4	9	-83.975%
2025-05-22	22.0100	22.0100	21.6600	21.7400	-0.821%	5	9	-84.499%
2025-05-21	22.0200	22.0200	21.9200	21.9200	-3.009%	2	4	-84.626%
2025-05-20	21.9500	22.6000	21.9500	22.6000	0.000%	2	2	-85.088%

.dark-mode .fPB4WG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fPB4WG{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20270115P70GDX Jan 15 2027 70.00 Put (GDX270115P00070000)option OPRA

GDX20270115P70
GDX Jan 15 2027 70.00 Put (GDX270115P00070000)
option OPRA