Dark

GDX20270115P80
GDX Jan 15 2027 80.00 Put (GDX270115P00080000)
option OPRA

EOD

Aug 5, 2026

7.25-19.444%(-1.75)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	7.2600	7.2600	7.0200	7.2500	-19.444%	34	13,841	0.000%
2026-08-04	9.0000	9.0000	9.0000	9.0000	-20.495%	1	13,809	-19.444%
2026-07-31	11.3200	11.3200	11.3200	11.3200	+8.325%	1	13,810	-35.954%
2026-07-30	10.9700	11.2000	10.4500	10.4500	-15.862%	94	13,811	-30.622%
2026-07-29	12.3200	12.4200	12.3200	12.4200	+11.290%	7	13,719	-41.626%
2026-07-28	11.4400	11.8000	11.1600	11.1600	+5.085%	54	13,726	-35.036%
2026-07-27	10.6000	10.6200	10.6000	10.6200	-5.432%	20	13,727	-31.733%
2026-07-23	11.2300	11.2300	11.2300	11.2300	+8.502%	1	13,707	-35.441%
2026-07-22	10.0000	10.3500	10.0000	10.3500	-13.750%	34	13,707	-29.952%
2026-07-21	12.0000	12.0000	12.0000	12.0000	-12.791%	2	13,683	-39.583%
2026-07-17	14.3500	14.3500	13.7300	13.7600	+3.849%	68	13,683	-47.311%
2026-07-16	13.1000	13.3100	12.8500	13.2500	+12.766%	206	13,685	-45.283%
2026-07-15	11.8100	12.2600	11.7500	11.7500	-5.012%	226	13,554	-38.298%
2026-07-13	12.3300	12.4000	12.3300	12.3700	+12.455%	5	13,349	-41.390%
2026-07-09	11.2000	11.2000	11.0000	11.0000	-11.647%	241	13,348	-34.091%
2026-07-08	13.1100	13.1100	12.4500	12.4500	+15.599%	8	13,356	-41.767%
2026-07-07	10.2000	10.7700	10.2000	10.7700	+7.700%	8	13,358	-32.683%
2026-07-02	10.0000	10.0000	10.0000	10.0000	-0.990%	1	13,350	-27.500%
2026-07-01	10.9200	10.9200	10.1000	10.1000	-14.407%	4	13,350	-28.218%
2026-06-30	11.8000	11.8000	11.8000	11.8000	+1.900%	1	13,353	-38.559%
2026-06-25	11.5800	11.5800	11.5800	11.5800	-8.095%	3	13,355	-37.392%
2026-06-24	12.0000	12.6000	12.0000	12.6000	+37.705%	46	13,353	-42.460%
2026-06-22	9.2500	9.2500	9.1500	9.1500	+7.647%	1,753	13,359	-20.765%
2026-06-18	8.3000	8.7000	8.3000	8.5000	+18.881%	5	11,608	-14.706%
2026-06-17	6.6700	7.1500	6.6700	7.1500	+0.421%	3	11,608	+1.399%
2026-06-16	7.5500	7.5500	7.0800	7.1200	-14.217%	13	11,608	+1.826%
2026-06-15	7.6500	8.3000	7.6300	8.3000	-17.577%	855	11,608	-12.651%
2026-06-12	10.7000	10.7000	10.0700	10.0700	-13.040%	4	10,831	-28.004%
2026-06-11	12.7500	12.9000	11.5800	11.5800	-10.923%	5	10,832	-37.392%
2026-06-10	12.7000	13.0000	12.5500	13.0000	+9.705%	167	10,833	-44.231%
2026-06-09	11.7000	12.0000	11.7000	11.8500	+14.052%	12	10,669	-38.819%
2026-06-08	10.7500	10.7500	10.3900	10.3900	-1.048%	1,706	10,467	-30.221%
2026-06-05	9.6500	10.5000	9.6500	10.5000	+26.506%	51	9,161	-30.952%
2026-06-03	8.2500	8.3100	8.2500	8.3000	+5.867%	5	9,140	-12.651%
2026-06-02	7.8400	7.9000	7.8400	7.8400	-7.765%	4	9,139	-7.526%
2026-06-01	8.4500	8.5000	8.4500	8.5000	+12.583%	2	9,137	-14.706%
2026-05-29	7.5500	7.5500	7.5500	7.5500	-7.927%	2	9,137	-3.974%
2026-05-28	8.2000	8.2000	8.2000	8.2000	-1.796%	1	9,135	-11.585%
2026-05-27	8.4600	8.4600	8.3500	8.3500	+4.375%	12	9,135	-13.174%
2026-05-26	8.0000	8.0000	8.0000	8.0000	-9.297%	10	9,137	-9.375%
2026-05-21	8.6300	8.8200	8.6300	8.8200	-2.541%	20	9,137	-17.800%
2026-05-19	9.0000	9.1000	9.0000	9.0500	+11.179%	407	9,117	-19.890%
2026-05-15	7.7700	8.1600	7.7700	8.1400	+36.807%	7	9,386	-10.934%
2026-05-14	5.9500	5.9500	5.9500	5.9500	+4.569%	3	9,380	+21.849%
2026-05-13	4.9500	5.7500	4.9500	5.6900	+3.080%	558	9,060	+27.417%
2026-05-11	5.5200	5.5200	5.5200	5.5200	-9.508%	2	9,060	+31.341%
2026-05-08	6.2500	6.2500	6.1000	6.1000	+3.741%	2	9,058	+18.852%
2026-05-07	5.8800	5.8800	5.8500	5.8800	-9.816%	37	9,056	+23.299%
2026-05-06	6.4500	6.5500	6.3500	6.5200	-18.703%	214	9,020	+11.196%
2026-05-05	7.3300	8.0200	7.3300	8.0200	-0.988%	1,003	9,012	-9.601%
2026-05-04	7.8500	8.1000	7.8500	8.1000	+9.905%	2	8,009	-10.494%
2026-04-30	7.3700	7.3700	7.3700	7.3700	-11.737%	1	8,008	-1.628%
2026-04-29	7.6200	8.3500	7.6200	8.3500	+15.972%	11	8,008	-13.174%
2026-04-28	7.2000	7.2000	7.2000	7.2000	+12.853%	1	8,009	+0.694%
2026-04-23	6.3100	6.3900	6.2500	6.3800	+13.121%	39	8,009	+13.636%
2026-04-21	5.3200	5.6800	5.3200	5.6400	+18.737%	19	8,013	+28.546%
2026-04-20	4.7200	4.7800	4.7200	4.7500	+6.742%	4	8,013	+52.632%
2026-04-17	4.4000	4.6000	4.2000	4.4500	-12.745%	6,455	8,009	+62.921%
2026-04-16	5.1000	5.1000	5.1000	5.1000	+1.796%	5	6,012	+42.157%
2026-04-15	4.9200	5.0100	4.9200	5.0100	+3.942%	6	6,012	+44.711%
2026-04-14	4.8500	4.9100	4.7200	4.8200	-13.153%	9	6,012	+50.415%
2026-04-13	5.5000	5.5500	5.5000	5.5500	-2.632%	15	6,006	+30.631%
2026-04-09	5.7000	5.8400	5.7000	5.7000	-7.767%	9	6,005	+27.193%
2026-04-08	5.5100	6.7500	5.4900	6.1800	-19.426%	20	6,004	+17.314%
2026-04-07	7.6000	7.6700	7.6000	7.6700	+9.571%	3	6,001	-5.476%
2026-04-06	7.0000	7.0000	7.0000	7.0000	+7.692%	2	6,001	+3.571%
2026-04-01	6.2500	7.4000	6.2500	6.5000	-20.732%	52	6,004	+11.538%
2026-03-31	7.8500	8.2000	7.8500	8.2000	-18.408%	3	6,015	-11.585%
2026-03-30	10.0500	10.0500	10.0500	10.0500	-6.512%	1	6,014	-27.861%
2026-03-27	10.9200	10.9200	10.7100	10.7500	+2.871%	7	6,013	-32.558%
2026-03-26	9.8000	10.4500	9.8000	10.4500	+12.487%	9	6,015	-30.622%
2026-03-25	9.1500	9.5500	9.0000	9.2900	-13.178%	35	6,010	-21.959%
2026-03-24	10.2500	10.7000	10.2500	10.7000	+4.492%	4	6,008	-32.243%
2026-03-23	10.9900	10.9900	10.0100	10.2400	-10.333%	50	6,008	-29.199%
2026-03-20	10.6000	11.9000	10.6000	11.4200	+4.771%	24	5,967	-36.515%
2026-03-19	9.5000	11.5900	9.5000	10.9000	+32.927%	31	5,949	-33.486%
2026-03-18	7.5000	8.5000	7.4800	8.2000	+24.242%	670	5,927	-11.585%
2026-03-17	6.4000	6.6000	6.4000	6.6000	-5.983%	5	5,524	+9.848%
2026-03-16	7.0000	7.1000	6.9500	7.0200	+13.409%	119	5,529	+3.276%
2026-03-13	6.1900	6.1900	6.1900	6.1900	+2.314%	5	5,590	+17.124%
2026-03-11	5.8700	6.0500	5.7500	6.0500	+16.346%	6	5,585	+19.835%
2026-03-10	5.2700	5.4500	5.2000	5.2000	-21.450%	27	5,584	+39.423%
2026-03-09	6.5300	6.7000	6.1500	6.6200	+15.130%	33	5,609	+9.517%
2026-03-06	5.8500	5.8500	5.7500	5.7500	+2.862%	22	5,601	+26.087%
2026-03-05	5.5000	5.5900	5.5000	5.5900	+14.549%	3	5,600	+29.696%
2026-03-04	4.9900	4.9900	4.8800	4.8800	-6.154%	8	5,599	+48.566%
2026-03-03	5.0000	5.2000	5.0000	5.2000	+37.931%	2	5,591	+39.423%
2026-03-02	3.7500	3.7700	3.7500	3.7700	-9.157%	9	5,590	+92.308%
2026-02-26	4.4100	4.4100	4.1500	4.1500	-4.598%	66	5,591	+74.699%
2026-02-25	4.4000	4.4000	4.2000	4.3500	-11.224%	20	5,565	+66.667%
2026-02-24	4.9000	4.9000	4.9000	4.9000	+8.168%	1	5,565	+47.959%
2026-02-23	4.6000	4.6700	4.4000	4.5300	-9.581%	73	5,566	+60.044%
2026-02-20	5.0900	5.0900	4.9900	5.0100	-4.023%	5	5,494	+44.711%
2026-02-13	5.2200	5.2200	5.2200	5.2200	+2.353%	1	5,490	+38.889%
2026-02-11	4.7700	5.1000	4.7600	5.1000	-2.857%	12	5,490	+42.157%
2026-02-10	5.5800	5.6800	5.2500	5.2500	-2.235%	24	5,478	+38.095%
2026-02-09	5.9200	5.9200	5.3700	5.3700	-23.504%	4	5,455	+35.009%
2026-02-06	7.0200	7.0200	7.0200	7.0200	-2.364%	4	5,451	+3.276%
2026-02-05	7.3800	7.8300	7.1900	7.1900	-6.623%	50	5,451	+0.834%
2026-02-04	6.3300	7.7000	6.3300	7.7000	+16.139%	13	5,440	-5.844%
2026-02-03	6.6300	6.6300	6.6300	6.6300	-17.946%	20	5,441	+9.351%
2026-02-02	8.3700	8.3900	7.8900	8.0800	+0.874%	74	5,441	-10.272%
2026-01-30	7.1500	8.2000	7.1000	8.0100	+34.396%	33	5,453	-9.488%
2026-01-29	4.8200	5.9600	4.8200	5.9600	+19.200%	15	5,464	+21.644%
2026-01-28	5.0000	5.0000	5.0000	5.0000	-5.123%	1	5,455	+45.000%
2026-01-27	5.5500	5.5500	5.2700	5.2700	+10.947%	3	5,456	+37.571%
2026-01-26	4.3700	5.2200	4.2000	4.7500	-6.126%	82	5,453	+52.632%
2026-01-23	4.9500	5.0600	4.7800	5.0600	-1.938%	19	5,448	+43.281%
2026-01-22	5.1600	5.1600	5.1600	5.1600	-7.527%	2	5,431	+40.504%
2026-01-21	5.2500	5.5800	5.2500	5.5800	+0.541%	5	5,429	+29.928%
2026-01-20	5.8500	6.0600	5.5100	5.5500	-16.541%	43	5,426	+30.631%
2026-01-15	6.6500	6.6500	6.6500	6.6500	-7.252%	1	5,400	+9.023%
2026-01-14	6.8500	7.1700	6.8500	7.1700	-7.484%	2	5,400	+1.116%
2026-01-13	7.7500	7.7500	7.7500	7.7500	+8.392%	1	5,402	-6.452%
2026-01-12	8.2500	8.2500	6.8700	7.1500	-10.625%	54	5,401	+1.399%
2026-01-09	7.7000	8.0000	7.7000	8.0000	-8.046%	131	5,397	-9.375%
2026-01-07	7.6000	8.7000	7.6000	8.7000	+3.943%	140	5,397	-16.667%
2026-01-06	8.6500	8.6500	8.1000	8.3700	-9.219%	53	5,324	-13.381%
2026-01-05	9.2200	9.2200	9.2200	9.2200	-1.285%	10	5,327	-21.367%
2025-12-30	9.0500	9.3400	9.0500	9.3400	-4.985%	13	5,317	-22.377%
2025-12-29	9.9000	9.9000	9.8300	9.8300	+17.725%	3	5,304	-26.246%
2025-12-23	8.3500	8.3500	8.3500	8.3500	+4.115%	1	5,301	-13.174%
2025-12-22	8.0200	8.0200	8.0200	8.0200	-13.763%	1	5,300	-9.601%
2025-12-19	9.3000	9.3000	9.3000	9.3000	+1.639%	1	5,301	-22.043%
2025-12-18	9.6300	9.6300	9.1500	9.1500	-8.040%	1,501	5,300	-20.765%
2025-12-17	10.0000	10.2300	9.9000	9.9500	-5.866%	371	3,800	-27.136%
2025-12-15	10.5700	10.5700	10.5700	10.5700	+3.933%	1	3,438	-31.410%
2025-12-12	9.6500	10.1700	9.6500	10.1700	+4.845%	4	3,438	-28.712%
2025-12-11	10.5300	10.5300	9.4100	9.7000	-14.159%	3,329	3,440	-25.258%
2025-12-09	11.4900	11.4900	11.3000	11.3000	-2.837%	17	124	-35.841%
2025-12-08	11.7000	11.7000	11.6300	11.6300	+0.955%	3	131	-37.661%
2025-12-02	11.5200	11.5200	11.5200	11.5200	+4.253%	2	130	-37.066%
2025-12-01	11.0500	11.0500	11.0500	11.0500	-0.540%	1	128	-34.389%
2025-11-28	10.8500	11.5000	10.8500	11.1100	-10.403%	21	128	-34.743%
2025-11-26	13.0000	13.0000	11.4000	12.4000	-22.013%	66	53	-41.532%
2025-11-14	15.9000	15.9000	15.9000	15.9000	+30.757%	20	53	-54.403%
2025-11-12	12.1400	12.3200	12.1400	12.1600	-18.389%	30	53	-40.378%
2025-10-30	14.9400	14.9400	14.9000	14.9000	-13.523%	2	31	-51.342%
2025-10-27	17.2300	17.2300	17.2300	17.2300	+14.333%	10	24	-57.922%
2025-10-24	15.0700	15.0700	15.0700	15.0700	+16.012%	1	24	-51.891%
2025-10-20	12.9900	12.9900	12.9900	12.9900	+18.847%	1	23	-44.188%
2025-10-16	10.9300	10.9300	10.9300	10.9300	-18.615%	1	24	-33.669%
2025-10-09	13.4300	13.4300	13.4300	13.4300	+3.308%	1	23	-46.016%
2025-09-29	13.0000	13.0000	13.0000	13.0000	-24.021%	1	22	-44.231%
2025-09-18	17.2500	17.2500	17.0000	17.1100	+1.906%	22	21	-57.627%
2025-09-11	16.7900	16.7900	16.7900	16.7900	-1.293%	10	24	-56.820%
2025-09-10	16.8700	17.0100	16.8700	17.0100	-3.077%	4	14	-57.378%
2025-09-09	17.5000	17.5500	17.5000	17.5500	-1.238%	12	16	-58.689%
2025-09-03	17.5000	17.7700	17.5000	17.7700	-5.829%	2	4	-59.201%
2025-09-02	18.8700	18.8700	18.8700	18.8700	0.000%	2	2	-61.579%

.dark-mode .krCdWc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .krCdWc{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20270115P80GDX Jan 15 2027 80.00 Put (GDX270115P00080000)option OPRA

GDX20270115P80
GDX Jan 15 2027 80.00 Put (GDX270115P00080000)
option OPRA