Dark

GDX20270115P75
GDX Jan 15 2027 75.00 Put (GDX270115P00075000)
option OPRA

EOD

Aug 5, 2026

5.15-21.970%(-1.45)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.9700	5.1500	4.8900	5.1500	-21.970%	12	17,289	0.000%
2026-08-04	6.5000	6.6300	6.5000	6.6000	-11.409%	26	17,285	-21.970%
2026-08-03	7.8500	7.8500	7.4500	7.4500	-10.241%	258	17,274	-30.872%
2026-07-31	8.7000	8.7000	8.3000	8.3000	+8.781%	54	17,045	-37.952%
2026-07-30	8.2000	8.2000	7.6300	7.6300	-11.382%	88	16,996	-32.503%
2026-07-29	8.6100	8.6100	8.6100	8.6100	+1.893%	30	16,968	-40.186%
2026-07-28	8.4300	8.7100	8.3500	8.4500	+3.681%	27	16,950	-39.053%
2026-07-27	8.1500	8.1500	8.1500	8.1500	-3.436%	250	16,935	-36.810%
2026-07-23	8.4400	8.4400	8.4400	8.4400	-6.222%	5	16,934	-38.981%
2026-07-21	9.1500	9.1500	9.0000	9.0000	-13.378%	3,601	17,437	-42.778%
2026-07-20	10.4500	10.4500	10.2500	10.3900	-0.096%	191	20,174	-50.433%
2026-07-17	10.5300	10.7600	10.0500	10.4000	+7.660%	25	20,009	-50.481%
2026-07-16	9.6600	9.6600	9.6600	9.6600	+7.933%	1	20,011	-46.687%
2026-07-15	8.5000	9.3700	8.5000	8.9500	+5.542%	382	20,011	-42.458%
2026-07-14	8.4500	8.4800	8.4500	8.4800	-1.965%	25	20,030	-39.269%
2026-07-10	8.3000	8.6500	8.3000	8.6500	0.000%	4	20,005	-40.462%
2026-07-09	8.6500	8.6500	8.6500	8.6500	-8.271%	2	20,004	-40.462%
2026-07-08	8.8500	10.0000	8.8500	9.4300	+16.133%	48	20,004	-45.387%
2026-07-07	8.1200	8.1200	8.1200	8.1200	+2.915%	32	19,990	-36.576%
2026-07-02	7.3600	7.8900	7.3600	7.8900	-11.348%	23	19,996	-34.728%
2026-06-30	8.9000	8.9000	8.9000	8.9000	+1.831%	1	19,996	-42.135%
2026-06-29	8.9300	8.9300	8.7400	8.7400	+7.239%	2,002	19,996	-41.076%
2026-06-25	8.1500	8.1500	8.1500	8.1500	-14.301%	25	18,252	-36.810%
2026-06-24	9.1400	9.5100	9.1400	9.5100	+24.803%	10	18,252	-45.846%
2026-06-23	7.6200	7.6200	7.6200	7.6200	+14.586%	15	18,251	-32.415%
2026-06-22	6.9200	6.9200	6.6500	6.6500	0.000%	4	18,248	-22.556%
2026-06-18	6.6000	6.6700	6.6000	6.6500	+14.655%	202	18,280	-22.556%
2026-06-17	5.4000	5.8200	5.4000	5.8000	+13.060%	5	18,280	-11.207%
2026-06-16	5.2200	5.2200	5.0700	5.1300	-11.552%	10	18,280	+0.390%
2026-06-15	5.6000	5.8000	5.5000	5.8000	-35.196%	14	18,280	-11.207%
2026-06-11	9.6700	9.7000	8.9500	8.9500	-11.909%	22	18,280	-42.458%
2026-06-10	9.7000	10.1600	9.5700	10.1600	+11.038%	173	18,278	-49.311%
2026-06-09	9.2000	9.2000	9.1500	9.1500	+12.963%	3	18,116	-43.716%
2026-06-08	8.1000	8.2700	8.1000	8.1000	-2.056%	43	18,117	-36.420%
2026-06-05	7.5000	8.2700	7.5000	8.2700	+40.169%	804	18,141	-37.727%
2026-06-02	5.9000	5.9000	5.9000	5.9000	-5.600%	1	17,340	-12.712%
2026-06-01	6.4500	6.4500	6.2500	6.2500	-0.794%	4	17,341	-17.600%
2026-05-27	6.3000	6.3000	6.3000	6.3000	-4.545%	2	17,341	-18.254%
2026-05-22	6.6600	6.8700	6.6000	6.6000	+10.000%	25	17,339	-21.970%
2026-05-20	6.2500	6.2500	6.0000	6.0000	-16.084%	2	17,317	-14.167%
2026-05-19	7.0000	7.1500	7.0000	7.1500	+12.421%	19	17,298	-27.972%
2026-05-18	6.3000	6.5000	6.3000	6.3600	+2.581%	6	17,298	-19.025%
2026-05-15	6.0000	6.2000	5.9200	6.2000	+37.472%	103	17,298	-16.935%
2026-05-14	4.3000	4.5700	4.3000	4.5100	+11.911%	19	17,355	+14.191%
2026-05-13	4.0300	4.0300	4.0300	4.0300	+8.919%	1	17,344	+27.792%
2026-05-12	4.2200	4.2200	3.7000	3.7000	-7.731%	7	17,344	+39.189%
2026-05-11	4.1400	4.1400	3.8000	4.0100	-8.028%	30	17,344	+28.429%
2026-05-08	4.3500	4.3600	4.3500	4.3600	-28.525%	3	17,328	+18.119%
2026-05-04	6.0000	6.1000	6.0000	6.1000	+10.909%	2	17,328	-15.574%
2026-05-01	5.5000	5.5000	5.5000	5.5000	+1.289%	200	17,326	-6.364%
2026-04-30	5.2600	5.4300	5.2600	5.4300	-9.651%	101	17,326	-5.157%
2026-04-29	5.6000	6.0100	5.6000	6.0100	+39.120%	4	17,327	-14.309%
2026-04-24	4.3200	4.3200	4.3200	4.3200	+6.667%	4	17,326	+19.213%
2026-04-21	3.9500	4.0500	3.9000	4.0500	+11.264%	204	17,172	+27.160%
2026-04-20	3.6400	3.6400	3.6400	3.6400	+27.719%	3	17,172	+41.484%
2026-04-17	2.8500	2.8500	2.8500	2.8500	-23.387%	3	17,169	+80.702%
2026-04-15	3.5500	3.7200	3.5500	3.7200	-5.823%	3	17,166	+38.441%
2026-04-13	4.0100	4.0100	3.9500	3.9500	-4.126%	4	17,165	+30.380%
2026-04-09	4.1200	4.1200	4.1200	4.1200	-6.998%	2	17,166	+25.000%
2026-04-08	4.3500	4.4300	4.1000	4.4300	-19.455%	11	17,164	+16.253%
2026-04-07	5.5000	5.5000	5.5000	5.5000	-2.998%	10	17,170	-6.364%
2026-04-06	5.6700	5.6700	5.6700	5.6700	-4.384%	10	17,170	-9.171%
2026-04-02	5.9300	5.9300	5.9300	5.9300	+14.700%	10	17,170	-13.153%
2026-04-01	5.1300	5.3000	5.1300	5.1700	-13.833%	3	17,170	-0.387%
2026-03-31	6.9800	6.9800	5.8000	6.0000	-23.077%	26	17,171	-14.167%
2026-03-30	7.0700	7.8000	7.0000	7.8000	+11.429%	11	17,173	-33.974%
2026-03-25	6.8000	7.0000	6.8000	7.0000	-13.043%	5	17,181	-26.429%
2026-03-24	8.2300	8.2300	8.0500	8.0500	-0.124%	23	17,180	-36.025%
2026-03-23	7.1000	8.1000	7.1000	8.0600	-10.444%	70	17,177	-36.104%
2026-03-20	9.0000	9.0000	9.0000	9.0000	+6.007%	1	17,182	-42.778%
2026-03-19	8.3500	8.9500	8.1000	8.4900	+48.168%	438	17,181	-39.340%
2026-03-18	5.8700	5.8700	5.7300	5.7300	+15.060%	2	17,266	-10.122%
2026-03-17	4.9800	4.9800	4.9800	4.9800	-7.263%	1	17,265	+3.414%
2026-03-16	5.0200	5.3700	5.0200	5.3700	+0.374%	132	17,264	-4.097%
2026-03-13	5.0000	5.3500	4.9200	5.3500	+24.419%	25	17,310	-3.738%
2026-03-12	4.3000	4.3000	4.3000	4.3000	+18.785%	1	17,306	+19.767%
2026-03-10	4.2100	4.2100	3.6200	3.6200	-26.122%	29	17,306	+42.265%
2026-03-09	4.9000	4.9000	4.9000	4.9000	+13.953%	1	17,305	+5.102%
2026-03-05	4.1000	4.3000	4.1000	4.3000	+22.857%	25	17,324	+19.767%
2026-03-04	3.4700	3.7100	3.4600	3.5000	-16.865%	139	17,335	+47.143%
2026-03-03	4.2100	4.2100	4.2100	4.2100	+32.390%	1	17,226	+22.328%
2026-03-02	3.1600	3.1800	3.0300	3.1800	+14.801%	10	17,227	+61.950%
2026-02-27	2.7700	2.7700	2.7700	2.7700	-9.477%	1	17,225	+85.921%
2026-02-26	3.0600	3.0600	3.0600	3.0600	+9.286%	1	17,224	+68.301%
2026-02-25	3.2200	3.2600	2.8000	2.8000	-23.913%	126	17,285	+83.929%
2026-02-24	3.5800	3.6800	3.5700	3.6800	+14.286%	5	17,285	+39.946%
2026-02-23	3.4700	3.5200	3.1200	3.2200	-14.133%	46	17,289	+59.938%
2026-02-19	3.7500	3.7500	3.7500	3.7500	+17.188%	10	17,330	+37.333%
2026-02-18	3.2000	3.2000	3.2000	3.2000	-28.090%	1	17,322	+60.938%
2026-02-17	4.0000	4.6000	4.0000	4.4500	+15.584%	12	17,322	+15.730%
2026-02-13	3.7000	3.8500	3.7000	3.8500	-8.983%	3	17,311	+33.766%
2026-02-12	3.7200	4.2300	3.4500	4.2300	+15.890%	7	17,311	+21.749%
2026-02-11	3.7000	3.8000	3.6500	3.6500	-8.978%	22	17,306	+41.096%
2026-02-10	4.1000	4.1500	3.9500	4.0100	-4.296%	14	17,325	+28.429%
2026-02-09	4.5500	4.6000	4.1000	4.1900	-16.200%	16	17,336	+22.912%
2026-02-06	5.4300	5.4400	5.0000	5.0000	-15.254%	211	17,322	+3.000%
2026-02-05	5.7000	6.1000	5.7000	5.9000	+1.201%	1,092	16,963	-12.712%
2026-02-04	4.8000	5.8300	4.8000	5.8300	+6.581%	7	17,104	-11.664%
2026-02-03	4.8000	5.4700	4.8000	5.4700	-8.833%	410	17,097	-5.850%
2026-02-02	6.3400	6.4500	6.0000	6.0000	-1.639%	1,006	17,088	-14.167%
2026-01-30	5.9500	6.5000	5.9500	6.1000	+37.079%	80	16,225	-15.574%
2026-01-29	3.9500	4.8000	3.9000	4.4500	+12.658%	1,006	16,299	+15.730%
2026-01-27	3.8500	4.4500	3.8500	3.9500	+8.219%	33	15,405	+30.380%
2026-01-26	3.2500	3.6500	3.0500	3.6500	-1.351%	13	15,391	+41.096%
2026-01-23	3.7500	3.7500	3.7000	3.7000	-22.917%	501	15,384	+39.189%
2026-01-22	4.2900	4.8000	4.0200	4.8000	+18.519%	11	15,383	+7.292%
2026-01-21	3.7900	4.7500	3.7900	4.0500	-2.410%	45	15,372	+27.160%
2026-01-20	4.2700	4.5600	4.1500	4.1500	-21.550%	49	15,349	+24.096%
2026-01-16	5.3100	5.3100	5.0500	5.2900	+10.438%	13	15,309	-2.647%
2026-01-15	5.2700	5.2800	4.7900	4.7900	-22.114%	40	15,309	+7.516%
2026-01-13	6.1500	6.1500	6.1500	6.1500	+9.821%	31	15,305	-16.260%
2026-01-12	5.4500	5.6000	5.4500	5.6000	-12.226%	27	15,276	-8.036%
2026-01-09	6.1500	6.3800	6.1500	6.3800	-3.333%	7	15,275	-19.279%
2026-01-08	6.6000	6.6000	6.6000	6.6000	+3.774%	10	15,280	-21.970%
2026-01-07	6.8100	6.8600	6.3600	6.3600	+2.913%	101	15,270	-19.025%
2026-01-06	6.1000	6.1800	6.1000	6.1800	-2.677%	7	15,269	-16.667%
2026-01-05	6.9500	6.9500	6.3500	6.3500	-12.414%	20	15,269	-18.898%
2026-01-02	7.2500	7.2500	7.2500	7.2500	-2.159%	1	15,268	-28.966%
2025-12-31	7.2800	7.4100	7.2800	7.4100	+2.207%	2	15,266	-30.499%
2025-12-30	7.3300	7.3300	7.2500	7.2500	+0.694%	2	15,266	-28.966%
2025-12-29	7.7500	7.7500	7.2000	7.2000	+11.975%	7	15,265	-28.472%
2025-12-26	6.0500	6.4300	6.0500	6.4300	-3.308%	9	15,260	-19.907%
2025-12-24	6.6500	6.6500	6.6500	6.6500	+7.780%	1	15,258	-22.556%
2025-12-22	6.2600	6.5500	5.9900	6.1700	-9.265%	15	15,258	-16.532%
2025-12-19	7.5000	7.5000	6.7500	6.8000	-10.761%	806	15,254	-24.265%
2025-12-17	7.6200	7.6200	7.6200	7.6200	-7.299%	2	15,070	-32.415%
2025-12-16	7.6500	8.2200	7.6500	8.2200	+2.750%	26	15,068	-37.348%
2025-12-15	8.3500	8.3500	7.4500	8.0000	+3.627%	13	15,056	-35.625%
2025-12-12	7.2800	7.9000	7.0600	7.7200	+1.713%	40	15,056	-33.290%
2025-12-11	7.9300	7.9300	7.1500	7.5900	-9.643%	22	15,036	-32.148%
2025-12-10	8.3500	8.4000	8.3500	8.4000	-9.677%	2	15,036	-38.690%
2025-12-08	9.3500	9.3500	9.3000	9.3000	+8.265%	5	15,036	-44.624%
2025-12-05	8.5900	8.5900	8.5900	8.5900	-4.556%	2	15,033	-40.047%
2025-12-04	8.9700	9.0000	8.9700	9.0000	-0.332%	2	15,034	-42.778%
2025-12-03	8.7100	9.0300	8.6500	9.0300	-0.769%	219	15,033	-42.968%
2025-12-02	8.6300	9.3500	8.6300	9.1000	+6.061%	7	15,033	-43.407%
2025-12-01	8.4200	8.5800	8.4200	8.5800	-0.924%	5	15,033	-39.977%
2025-11-28	8.8500	8.8500	8.6000	8.6600	-6.882%	13	15,033	-40.531%
2025-11-26	9.5000	9.8000	9.3000	9.3000	-7.921%	466	14,562	-44.624%
2025-11-25	10.0000	10.1500	10.0000	10.1000	-1.463%	488	14,562	-49.010%
2025-11-24	11.2100	11.2100	10.2500	10.2500	-14.369%	12	14,078	-49.756%
2025-11-21	12.0700	12.0900	11.9700	11.9700	+1.098%	15	14,072	-56.976%
2025-11-20	11.2500	11.8400	11.2500	11.8400	+11.174%	8	14,074	-56.503%
2025-11-19	10.6300	10.7600	10.5500	10.6500	-1.389%	11	14,075	-51.643%
2025-11-18	11.1500	11.5100	10.8000	10.8000	-6.331%	4	14,069	-52.315%
2025-11-17	10.5800	11.5300	10.5800	11.5300	+7.256%	11	14,070	-55.334%
2025-11-14	11.4500	11.4500	10.7500	10.7500	+4.878%	3	14,069	-52.093%
2025-11-13	9.4000	10.2500	9.4000	10.2500	+4.592%	4,004	14,070	-49.756%
2025-11-12	9.7500	9.8000	9.6500	9.8000	-4.854%	5	10,070	-47.449%
2025-11-11	10.8000	10.8000	10.3000	10.3000	-3.286%	4	10,065	-50.000%
2025-11-10	10.5700	11.0500	10.4100	10.6500	-15.139%	5	10,061	-51.643%
2025-11-05	12.9500	12.9500	12.5500	12.5500	-8.461%	7,854	10,058	-58.964%
2025-11-04	13.5000	13.7100	13.5000	13.7100	+1.556%	2	2,217	-62.436%
2025-10-28	13.5000	13.5000	13.5000	13.5000	+8.000%	1	2,216	-61.852%
2025-10-27	13.1800	13.1900	12.5000	12.5000	+10.619%	21	2,215	-58.800%
2025-10-23	11.4400	11.4400	11.3000	11.3000	-8.502%	420	2,215	-54.425%
2025-10-21	11.7500	12.3500	11.7500	12.3500	+15.313%	3	1,805	-58.300%
2025-10-20	10.7100	10.7100	10.7100	10.7100	+25.263%	1	1,805	-51.914%
2025-10-16	8.6900	8.7500	8.5500	8.5500	-5.000%	4	1,804	-39.766%
2025-10-15	9.4600	9.4600	9.0000	9.0000	-7.692%	2,506	1,800	-42.778%
2025-10-14	9.7500	9.7500	9.7500	9.7500	+5.634%	1	550	-47.179%
2025-10-13	9.2300	9.2300	9.2300	9.2300	-10.735%	1	549	-44.204%
2025-10-01	10.1700	10.3400	10.1700	10.3400	-5.138%	30	549	-50.193%
2025-09-23	11.0000	11.0000	10.9000	10.9000	-16.794%	502	519	-52.752%
2025-09-17	13.1000	13.1000	13.1000	13.1000	+1.866%	1	17	-60.687%
2025-09-16	12.9000	12.9000	12.8600	12.8600	-9.181%	4	16	-59.953%
2025-09-08	14.1600	14.1600	14.1600	14.1600	-43.178%	1	12	-63.630%
2025-07-08	24.9200	24.9200	24.9200	24.9200	+11.499%	5	11	-79.334%
2025-06-13	22.3500	22.3500	22.3500	22.3500	+0.585%	12	11	-76.957%
2025-06-05	22.2200	22.2200	22.2200	22.2200	0.000%	5	5	-76.823%

.dark-mode .WdPdBG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WdPdBG{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20270115P75GDX Jan 15 2027 75.00 Put (GDX270115P00075000)option OPRA

GDX20270115P75
GDX Jan 15 2027 75.00 Put (GDX270115P00075000)
option OPRA