Dark

GDX20270115P85
GDX Jan 15 2027 85.00 Put (GDX270115P00085000)
option OPRA

EOD

Aug 5, 2026

9.51-23.614%(-2.94)1,501

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	9.9800	9.9800	9.5100	9.5100	-23.614%	1,501	10,912	0.000%
2026-08-04	12.0000	12.4500	12.0000	12.4500	-16.611%	15	9,613	-23.614%
2026-07-31	14.9300	14.9300	14.9300	14.9300	+8.267%	1	9,614	-36.303%
2026-07-30	14.2000	14.2000	13.7900	13.7900	-15.138%	55	9,615	-31.037%
2026-07-29	15.9200	16.2500	15.9200	16.2500	+6.488%	82	9,625	-41.477%
2026-07-28	14.8100	15.2600	14.8100	15.2600	+3.108%	2	9,574	-37.680%
2026-07-23	14.8000	14.8000	14.8000	14.8000	+13.323%	1	9,574	-35.743%
2026-07-22	13.0600	13.0600	13.0600	13.0600	-17.342%	1	9,573	-27.182%
2026-07-21	15.8000	15.8000	15.8000	15.8000	-9.195%	1	9,574	-39.810%
2026-07-20	17.4000	17.4000	17.4000	17.4000	+0.288%	6	9,574	-45.345%
2026-07-17	18.0800	18.0800	16.8600	17.3500	+2.360%	9	9,574	-45.187%
2026-07-16	16.8000	16.9500	16.8000	16.9500	+7.619%	104	9,580	-43.894%
2026-07-13	15.0000	15.7500	15.0000	15.7500	+9.375%	6	9,580	-39.619%
2026-07-09	14.4000	14.4000	14.4000	14.4000	-10.836%	1	9,578	-33.958%
2026-07-08	16.1500	16.1500	16.1500	16.1500	+24.422%	2	9,578	-41.115%
2026-07-06	12.9800	13.0900	12.9800	12.9800	-3.852%	3	9,580	-26.733%
2026-07-02	13.5000	13.5000	13.5000	13.5000	-2.032%	1	9,581	-29.556%
2026-07-01	14.8000	14.8000	13.7800	13.7800	-10.345%	31	9,581	-30.987%
2026-06-30	15.5800	15.5800	15.3700	15.3700	+2.947%	3	9,610	-38.126%
2026-06-29	14.7800	14.9300	14.7800	14.9300	+6.643%	9	9,612	-36.303%
2026-06-26	14.0000	14.0000	14.0000	14.0000	-4.632%	1	9,613	-32.071%
2026-06-25	15.0500	15.0500	14.6800	14.6800	-6.794%	4	9,614	-35.218%
2026-06-24	15.7500	15.7500	15.7500	15.7500	+28.362%	4	9,612	-39.619%
2026-06-22	12.2700	12.2700	12.2700	12.2700	+4.426%	1	9,614	-22.494%
2026-06-18	11.1200	11.7500	11.1200	11.7500	+35.681%	22	9,212	-19.064%
2026-06-17	8.7100	8.7100	8.6100	8.6600	-12.965%	400	9,212	+9.815%
2026-06-16	9.9500	9.9500	9.9500	9.9500	-3.492%	300	9,212	-4.422%
2026-06-15	8.5000	10.4000	8.5000	10.3100	-21.716%	1,091	9,076	-7.759%
2026-06-12	13.1700	13.1700	13.1700	13.1700	-16.328%	2	8,626	-27.790%
2026-06-11	15.7400	15.7400	15.7400	15.7400	-3.731%	1	8,624	-39.581%
2026-06-10	16.3500	16.3500	16.3500	16.3500	+19.780%	1	8,623	-41.835%
2026-06-08	13.5500	13.6500	13.5500	13.6500	+5.000%	2	8,624	-30.330%
2026-06-05	13.0000	13.0000	13.0000	13.0000	+24.402%	1	8,623	-26.846%
2026-06-04	10.3500	10.4500	10.3500	10.4500	-3.241%	9	8,624	-8.995%
2026-06-03	11.0100	11.0500	10.4000	10.8000	+1.408%	1,085	8,629	-11.944%
2026-05-28	11.7000	11.7200	10.6500	10.6500	+6.500%	4	7,574	-10.704%
2026-05-26	10.0000	10.0000	10.0000	10.0000	-12.968%	5	7,576	-4.900%
2026-05-22	11.4900	11.4900	11.4900	11.4900	+0.701%	1	7,571	-17.232%
2026-05-21	11.4100	11.4100	11.4100	11.4100	-3.141%	10	7,581	-16.652%
2026-05-20	11.7800	11.7800	11.7800	11.7800	+10.507%	1	7,581	-19.270%
2026-05-18	10.6600	10.6600	10.6600	10.6600	+0.566%	3	7,577	-10.788%
2026-05-15	9.6000	10.6000	9.6000	10.6000	+27.557%	18	7,577	-10.283%
2026-05-14	8.0000	8.3100	7.7000	8.3100	+14.621%	7	7,560	+14.440%
2026-05-13	7.2500	7.2500	7.2500	7.2500	+2.113%	1	7,563	+31.172%
2026-05-12	7.1000	7.1000	7.1000	7.1000	-2.069%	10	7,563	+33.944%
2026-05-11	7.2500	7.2500	7.2500	7.2500	-9.938%	1	7,563	+31.172%
2026-05-08	8.0700	8.0700	8.0500	8.0500	-2.660%	2	7,564	+18.137%
2026-05-06	8.2700	8.2700	8.2700	8.2700	-20.861%	1	7,565	+14.994%
2026-05-05	10.4500	10.4500	10.4500	10.4500	-4.827%	2	7,565	-8.995%
2026-05-04	10.9800	10.9800	10.9800	10.9800	-1.789%	10	7,567	-13.388%
2026-04-29	10.4000	11.1800	10.2000	11.1800	+20.215%	138	7,567	-14.937%
2026-04-28	8.7900	9.3000	8.7900	9.3000	+17.722%	20	7,432	+2.258%
2026-04-27	7.9000	7.9000	7.9000	7.9000	-1.250%	215	7,412	+20.380%
2026-04-24	8.0000	8.0000	8.0000	8.0000	-1.235%	10	7,197	+18.875%
2026-04-23	8.0500	8.1000	8.0500	8.1000	+3.713%	2	7,207	+17.407%
2026-04-21	7.6000	7.8100	7.6000	7.8100	+20.339%	4	7,205	+21.767%
2026-04-20	6.4000	6.6000	6.4000	6.4900	+5.186%	4	7,205	+46.533%
2026-04-17	6.1700	6.1700	6.1700	6.1700	-7.357%	5	7,206	+54.133%
2026-04-15	6.5900	6.8500	6.5900	6.6600	+8.293%	2,032	7,209	+42.793%
2026-04-14	6.1500	6.1500	6.1500	6.1500	-15.984%	1	5,179	+54.634%
2026-04-10	7.3200	7.3200	7.3200	7.3200	-1.081%	1	5,178	+29.918%
2026-04-08	7.4000	7.4000	7.4000	7.4000	-23.711%	2	5,179	+28.514%
2026-04-07	9.5000	9.7000	9.5000	9.7000	+2.429%	11	5,177	-1.959%
2026-04-06	9.5400	9.5400	9.4700	9.4700	-3.662%	3	5,188	+0.422%
2026-04-02	10.0800	10.0800	9.8300	9.8300	+10.078%	9	5,187	-3.255%
2026-04-01	8.8000	9.0000	8.5300	8.9300	-16.071%	28	5,187	+6.495%
2026-03-31	10.6400	10.6400	10.6400	10.6400	-8.117%	1	5,174	-10.620%
2026-03-25	11.5800	11.5800	11.5800	11.5800	-14.222%	3	5,174	-17.876%
2026-03-24	14.0000	14.0000	13.1000	13.5000	+7.313%	20	5,171	-29.556%
2026-03-23	12.7800	12.7800	12.4500	12.5800	-7.021%	12	5,153	-24.404%
2026-03-19	13.3900	13.9500	13.2000	13.5300	+33.300%	158	5,153	-29.712%
2026-03-18	10.0800	10.1500	10.0800	10.1500	+18.713%	8	5,134	-6.305%
2026-03-17	8.5500	8.5500	8.5500	8.5500	-5.000%	1	5,134	+11.228%
2026-03-16	9.7100	9.7200	8.9300	9.0000	+0.223%	110	5,133	+5.667%
2026-03-13	8.9800	8.9800	8.9800	8.9800	+20.537%	1	5,151	+5.902%
2026-03-12	7.7400	7.8200	7.4500	7.4500	+13.567%	550	5,150	+27.651%
2026-03-10	6.8700	7.2200	6.5500	6.5600	-23.543%	39	4,707	+44.970%
2026-03-09	8.5300	8.7800	8.1400	8.5800	+15.168%	41	4,693	+10.839%
2026-03-06	7.4500	7.4500	7.4500	7.4500	-0.134%	6	4,709	+27.651%
2026-03-05	7.1100	7.4600	7.1100	7.4600	+15.123%	3	4,703	+27.480%
2026-03-04	6.1000	6.7500	6.0700	6.4800	-4.425%	29	4,702	+46.759%
2026-03-03	6.0000	7.5000	6.0000	6.7800	+35.600%	105	4,675	+40.265%
2026-03-02	5.1500	5.2500	4.7900	5.0000	0.000%	171	4,674	+90.200%
2026-02-27	5.0000	5.0000	5.0000	5.0000	-9.747%	50	4,680	+90.200%
2026-02-26	5.5400	5.5400	5.5400	5.5400	+2.026%	1	4,630	+71.661%
2026-02-25	5.5500	5.5500	5.4300	5.4300	-7.810%	59	4,580	+75.138%
2026-02-24	5.8900	5.8900	5.8900	5.8900	-0.169%	1	4,580	+61.460%
2026-02-23	6.0800	6.0800	5.6800	5.9000	-9.231%	48	4,579	+61.186%
2026-02-20	6.5000	6.5000	6.5000	6.5000	+0.464%	1	4,532	+46.308%
2026-02-19	6.4700	6.4700	6.4700	6.4700	-2.853%	1	4,531	+46.986%
2026-02-13	6.6600	6.6600	6.6600	6.6600	-8.138%	1	4,530	+42.793%
2026-02-12	6.7900	7.2500	6.7900	7.2500	-0.685%	3	4,530	+31.172%
2026-02-10	7.3000	7.3000	7.3000	7.3000	-5.806%	1	4,531	+30.274%
2026-02-09	7.7500	7.7500	7.7500	7.7500	-20.513%	1	4,530	+22.710%
2026-02-05	9.3000	10.1000	9.3000	9.7500	+10.795%	1,182	4,530	-2.462%
2026-02-04	8.8000	8.8000	8.8000	8.8000	+4.389%	1	4,632	+8.068%
2026-02-03	8.4300	8.4300	8.4300	8.4300	-18.393%	50	4,631	+12.811%
2026-02-02	10.0800	10.4000	9.7500	10.3300	-3.005%	200	4,631	-7.938%
2026-01-30	9.2000	10.6500	9.2000	10.6500	+38.312%	171	4,762	-10.704%
2026-01-29	8.0000	8.0000	7.5300	7.7000	+6.944%	1,218	4,606	+23.506%
2026-01-27	7.2000	7.2000	7.2000	7.2000	+19.008%	1	3,575	+32.083%
2026-01-26	6.0000	6.6000	5.7000	6.0500	-8.194%	125	3,574	+57.190%
2026-01-23	6.5900	6.5900	6.5900	6.5900	-2.515%	1	3,468	+44.310%
2026-01-22	7.0200	7.2000	6.7600	6.7600	-13.333%	4	3,467	+40.680%
2026-01-21	7.0500	7.8000	6.5500	7.8000	+12.230%	16	3,465	+21.923%
2026-01-20	7.1500	7.2300	6.9500	6.9500	-20.662%	12	3,462	+36.835%
2026-01-15	8.7600	8.7600	8.7600	8.7600	+0.806%	1	3,460	+8.562%
2026-01-14	8.6900	8.6900	8.6900	8.6900	-6.054%	1	3,460	+9.436%
2026-01-13	9.2500	9.2500	9.2500	9.2500	+1.648%	2	3,459	+2.811%
2026-01-12	8.9500	9.2000	8.9500	9.1000	-20.593%	3,040	3,459	+4.505%
2026-01-07	11.4600	11.4600	11.4600	11.4600	+5.331%	1	460	-17.016%
2026-01-06	10.9500	10.9500	10.8800	10.8800	-2.944%	2	459	-12.592%
2026-01-05	10.6500	11.2100	10.6500	11.2100	-4.677%	428	83	-15.165%
2025-12-30	11.7600	11.7600	11.7600	11.7600	-6.220%	1	83	-19.133%
2025-12-29	12.0100	12.5400	12.0100	12.5400	+14.000%	61	82	-24.163%
2025-12-24	11.0000	11.0000	11.0000	11.0000	+1.852%	1	89	-13.545%
2025-12-23	10.8000	10.8000	10.8000	10.8000	+3.647%	2	89	-11.944%
2025-12-22	10.3000	10.4200	10.2000	10.4200	-20.153%	8	88	-8.733%
2025-12-16	12.9300	13.0500	12.7800	13.0500	-1.136%	63	84	-27.126%
2025-12-15	13.2000	13.2000	13.2000	13.2000	+12.821%	10	25	-27.955%
2025-12-12	11.7000	11.7000	11.7000	11.7000	-13.011%	1	15	-18.718%
2025-12-11	13.2100	13.4500	13.2100	13.4500	+1.509%	4	14	-29.294%
2025-12-01	13.2500	13.2500	13.2500	13.2500	-30.990%	1	14	-28.226%
2025-11-07	19.2000	19.2000	19.2000	19.2000	0.000%	1	13	-50.469%
2025-11-06	18.8000	19.2000	18.8000	19.2000	+30.612%	2	12	-50.469%
2025-10-15	14.7000	14.7000	14.7000	14.7000	-8.125%	10	11	-35.306%
2025-09-29	16.0000	16.0000	16.0000	16.0000	-21.951%	1	11	-40.563%
2025-09-11	20.5000	20.5000	20.5000	20.5000	0.000%	10	10	-53.610%

.dark-mode .MVdSBj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MVdSBj{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20270115P85GDX Jan 15 2027 85.00 Put (GDX270115P00085000)option OPRA

GDX20270115P85
GDX Jan 15 2027 85.00 Put (GDX270115P00085000)
option OPRA