Dark

GDX20270115P90
GDX Jan 15 2027 90.00 Put (GDX270115P00090000)
option OPRA

EOD

Aug 5, 2026

12.79-19.458%(-3.09)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	13.2600	13.2600	12.7200	12.7900	-19.458%	3	3,280	0.000%
2026-08-04	15.8800	15.8800	15.8800	15.8800	-16.023%	1	3,281	-19.458%
2026-07-31	18.9100	18.9100	18.9100	18.9100	+12.026%	1	3,281	-32.364%
2026-07-30	16.8800	16.8800	16.8800	16.8800	-16.020%	1	3,280	-24.230%
2026-07-29	19.7600	20.1000	19.7600	20.1000	+5.623%	15	3,280	-36.368%
2026-07-28	18.6000	19.0300	18.6000	19.0300	+2.643%	2	3,266	-32.790%
2026-07-23	18.4400	18.9200	18.4400	18.5400	+9.834%	7	3,266	-31.014%
2026-07-22	17.8000	17.8000	16.8800	16.8800	-10.782%	4	3,271	-24.230%
2026-07-21	18.9200	18.9200	18.9200	18.9200	-10.544%	1	3,273	-32.400%
2026-07-20	21.1500	21.1500	21.1500	21.1500	-0.236%	80	3,273	-39.527%
2026-07-17	21.9000	21.9000	21.2000	21.2000	+1.193%	17	3,210	-39.670%
2026-07-16	20.9200	20.9500	20.8500	20.9500	+13.489%	4	3,197	-38.950%
2026-07-14	18.4600	18.4600	18.4600	18.4600	-5.960%	16	3,195	-30.715%
2026-07-13	19.8000	19.8000	19.6300	19.6300	+9.665%	6	3,179	-34.845%
2026-07-09	18.3000	18.3000	17.9000	17.9000	-10.500%	32	3,179	-28.547%
2026-07-08	18.9100	20.3800	18.9100	20.0000	+22.699%	12	3,165	-36.050%
2026-07-06	16.3200	16.3200	16.3000	16.3000	-1.866%	3	3,155	-21.534%
2026-07-01	17.0500	17.0500	16.6100	16.6100	-8.232%	2	3,154	-22.998%
2026-06-30	19.0000	19.0000	18.1000	18.1000	-1.255%	9	3,154	-29.337%
2026-06-29	18.3300	18.3300	18.3300	18.3300	+4.623%	2	3,149	-30.224%
2026-06-26	17.4500	17.5200	17.3800	17.5200	-3.736%	4	3,149	-26.998%
2026-06-25	18.2000	18.2000	18.2000	18.2000	-8.312%	1	3,149	-29.725%
2026-06-24	18.6400	19.8500	18.6400	19.8500	+18.507%	55	3,149	-35.567%
2026-06-23	17.0200	17.0200	16.7500	16.7500	+9.121%	3	3,171	-23.642%
2026-06-22	15.3500	15.3500	15.3500	15.3500	+10.511%	1	3,171	-16.678%
2026-06-18	13.8900	13.8900	13.8900	13.8900	+13.019%	1	3,170	-7.919%
2026-06-16	12.4300	12.5800	12.2900	12.2900	-3.608%	5	3,170	+4.068%
2026-06-15	12.7500	12.7500	12.7500	12.7500	-24.867%	4	3,171	+0.314%
2026-06-12	16.9000	17.0000	16.9000	16.9700	-5.248%	3	3,168	-24.632%
2026-06-11	19.5200	19.5200	17.9100	17.9100	-10.000%	3	3,168	-28.587%
2026-06-10	19.5800	19.9200	19.1000	19.9000	+7.278%	6	3,169	-35.729%
2026-06-09	18.9000	19.4000	18.5500	18.5500	+8.989%	53	3,165	-31.051%
2026-06-08	17.0200	17.0200	17.0200	17.0200	-1.047%	24	3,178	-24.853%
2026-06-05	14.8500	17.2000	14.8500	17.2000	+26.750%	13	3,178	-25.640%
2026-06-04	13.0800	13.5700	13.0800	13.5700	-3.895%	5	3,172	-5.748%
2026-06-03	13.3600	14.1200	13.3600	14.1200	+8.282%	3	3,172	-9.419%
2026-06-02	13.1000	13.1000	13.0000	13.0400	-5.164%	6	3,169	-1.917%
2026-06-01	13.8900	14.6500	13.5600	13.7500	+4.483%	10	3,166	-6.982%
2026-05-26	13.1600	13.1600	13.1600	13.1600	-8.675%	3	3,159	-2.812%
2026-05-21	14.4100	14.4100	14.4100	14.4100	+0.981%	1	3,159	-11.242%
2026-05-20	14.2700	14.2700	14.2700	14.2700	-5.497%	1	3,159	-10.371%
2026-05-19	15.1000	15.1000	15.1000	15.1000	+11.439%	1	3,158	-15.298%
2026-05-18	13.5500	13.5500	13.5500	13.5500	+3.831%	2	3,158	-5.609%
2026-05-15	13.0500	13.0500	13.0500	13.0500	+24.049%	1	3,158	-1.992%
2026-05-14	10.0400	10.5200	10.0400	10.5200	+8.790%	6	3,158	+21.578%
2026-05-13	9.6000	9.6700	9.6000	9.6700	-0.309%	2	2,944	+32.265%
2026-05-12	9.8000	9.8000	9.7000	9.7000	-1.523%	235	2,944	+31.856%
2026-05-07	9.9900	9.9900	9.8100	9.8500	-9.133%	7	2,944	+29.848%
2026-05-06	10.8400	10.8400	10.8400	10.8400	-14.036%	5	2,946	+17.989%
2026-05-01	12.3300	12.6100	12.3300	12.6100	+2.687%	2	2,942	+1.427%
2026-04-30	12.4000	12.4000	12.2800	12.2800	-11.971%	11	2,942	+4.153%
2026-04-29	12.8800	13.9500	12.8800	13.9500	+16.250%	7	2,952	-8.315%
2026-04-28	11.5100	12.0000	11.5100	12.0000	+16.505%	15	2,959	+6.583%
2026-04-24	10.3000	10.3000	10.3000	10.3000	+0.292%	2	2,964	+24.175%
2026-04-21	10.0000	10.2700	10.0000	10.2700	+22.262%	2	2,962	+24.537%
2026-04-20	8.6000	8.6000	8.4000	8.4000	+5.660%	2	2,962	+52.262%
2026-04-17	7.8800	7.9500	7.8800	7.9500	-8.410%	21	2,961	+60.881%
2026-04-15	8.5300	8.6800	8.5300	8.6800	+2.844%	11	2,960	+47.350%
2026-04-14	8.4400	8.4400	8.4400	8.4400	-8.460%	2	2,959	+51.540%
2026-04-13	9.4500	9.4500	9.2200	9.2200	-3.758%	6	2,959	+38.720%
2026-04-09	9.5700	9.9000	8.6000	9.5800	-3.525%	29	2,959	+33.507%
2026-04-08	9.3200	10.7000	9.3200	9.9300	-14.397%	59	2,965	+28.802%
2026-04-07	12.0000	12.0000	11.6000	11.6000	-0.685%	39	2,961	+10.259%
2026-04-06	11.6300	11.7000	11.6300	11.6800	+2.009%	16	2,932	+9.503%
2026-04-02	12.1800	12.1800	11.4500	11.4500	+7.009%	13	2,936	+11.703%
2026-04-01	10.6100	11.2000	10.6100	10.7000	-17.502%	14	2,936	+19.533%
2026-03-31	12.9700	12.9700	12.9700	12.9700	-9.680%	10	2,936	-1.388%
2026-03-30	14.3600	14.3600	14.3600	14.3600	-6.144%	1	2,936	-10.933%
2026-03-27	16.3900	16.3900	15.3000	15.3000	-5.146%	87	2,937	-16.405%
2026-03-26	15.9000	16.1800	15.9000	16.1300	+12.170%	8	2,937	-20.707%
2026-03-25	14.4000	14.4000	14.3800	14.3800	-8.698%	17	2,935	-11.057%
2026-03-24	15.7500	15.7500	15.7500	15.7500	-4.545%	1	2,934	-18.794%
2026-03-23	16.0000	16.5000	16.0000	16.5000	-8.078%	23	2,934	-22.485%
2026-03-20	17.9500	17.9500	17.9500	17.9500	+6.845%	1	2,953	-28.747%
2026-03-19	16.5000	16.8000	16.5000	16.8000	+24.444%	15	2,953	-23.869%
2026-03-18	13.0000	13.8700	12.5600	13.5000	+20.536%	112	2,963	-5.259%
2026-03-17	11.2000	11.2000	10.9000	11.2000	-3.863%	13	2,973	+14.196%
2026-03-16	11.3800	11.6500	10.5000	11.6500	+1.304%	45	2,982	+9.785%
2026-03-13	10.8500	11.6500	10.5500	11.5000	+21.053%	727	2,985	+11.217%
2026-03-11	9.8000	9.8000	9.5000	9.5000	+11.372%	4	2,342	+34.632%
2026-03-10	8.5300	8.5300	8.5300	8.5300	-9.255%	1	2,342	+49.941%
2026-03-09	9.5500	9.5500	9.4000	9.4000	-7.843%	175	2,343	+36.064%
2026-03-06	10.2000	10.2000	10.2000	10.2000	+17.241%	22	2,272	+25.392%
2026-03-05	9.5800	9.5800	8.7000	8.7000	-1.917%	23	2,272	+47.011%
2026-03-03	8.8700	8.8700	8.8700	8.8700	+27.443%	4	2,252	+44.194%
2026-03-02	6.9600	6.9600	6.9600	6.9600	+0.870%	1	2,252	+83.764%
2026-02-26	6.9000	6.9000	6.9000	6.9000	-0.719%	1	2,253	+85.362%
2026-02-25	7.0700	7.0700	6.7500	6.9500	-12.907%	22	2,270	+84.029%
2026-02-24	7.9800	7.9800	7.9800	7.9800	+3.368%	10	2,270	+60.276%
2026-02-23	7.9600	7.9600	7.4900	7.7200	-3.980%	29	2,270	+65.674%
2026-02-20	8.0400	8.0400	8.0400	8.0400	-5.412%	1	2,254	+59.080%
2026-02-19	8.5000	8.5000	8.5000	8.5000	-3.409%	3	2,254	+50.471%
2026-02-18	8.9000	8.9000	8.8000	8.8000	-9.278%	20	2,252	+45.341%
2026-02-12	8.2100	9.7000	8.2100	9.7000	+26.797%	6	2,232	+31.856%
2026-02-11	7.6500	7.6500	7.6500	7.6500	-14.525%	2	2,231	+67.190%
2026-02-10	9.4700	9.5500	8.9500	8.9500	-5.391%	6	2,229	+42.905%
2026-02-09	9.5700	9.5700	9.4600	9.4600	-16.578%	4	2,227	+35.201%
2026-02-06	11.3400	11.3400	11.3400	11.3400	-5.892%	1	2,229	+12.787%
2026-02-05	11.7000	12.6900	11.4000	12.0500	+9.545%	462	2,228	+6.141%
2026-02-04	10.6000	11.0000	10.6000	11.0000	-1.786%	2	2,280	+16.273%
2026-02-03	11.2300	11.2300	11.2000	11.2000	-10.757%	2	2,280	+14.196%
2026-02-02	12.7000	12.7000	12.2500	12.5500	-3.462%	72	2,278	+1.912%
2026-01-30	11.0000	13.0000	11.0000	13.0000	+36.842%	16	2,301	-1.615%
2026-01-29	9.6000	10.5000	9.5000	9.5000	+18.750%	753	2,291	+34.632%
2026-01-28	7.7800	8.2700	7.7800	8.0000	-7.514%	442	1,716	+59.875%
2026-01-27	8.6500	8.6500	8.6500	8.6500	+14.418%	1	1,276	+47.861%
2026-01-26	7.4000	7.5600	7.4000	7.5600	-12.093%	2	1,276	+69.180%
2026-01-23	8.6100	8.6100	8.6000	8.6000	-6.216%	4	1,276	+48.721%
2026-01-22	9.7900	9.7900	9.1700	9.1700	+0.769%	21	1,276	+39.477%
2026-01-21	8.7900	10.0500	8.7900	9.1000	-2.151%	72	1,260	+40.549%
2026-01-20	9.7900	9.8900	9.2500	9.3000	-13.084%	427	1,198	+37.527%
2026-01-16	11.2300	11.5200	10.7000	10.7000	-3.604%	512	351	+19.533%
2026-01-15	11.1100	11.1100	11.1000	11.1000	-3.141%	2	351	+15.225%
2026-01-14	10.9500	11.4600	10.9500	11.4600	-0.348%	19	349	+11.606%
2026-01-12	12.6900	12.7000	11.3100	11.5000	-4.643%	64	349	+11.217%
2026-01-09	12.3500	12.3500	12.0500	12.0600	-9.459%	6	289	+6.053%
2026-01-08	13.4500	13.5000	13.2500	13.3200	+0.909%	119	288	-3.979%
2026-01-07	13.7900	13.7900	13.2000	13.2000	-13.894%	11	169	-3.106%
2026-01-02	14.9000	15.3300	14.9000	15.3300	+2.610%	21	168	-16.569%
2025-12-31	14.9400	14.9400	14.9400	14.9400	+1.357%	1	156	-14.391%
2025-12-30	14.7400	14.7400	14.7400	14.7400	+1.655%	1	156	-13.229%
2025-12-29	14.5000	14.5000	14.5000	14.5000	+10.687%	4	155	-11.793%
2025-12-26	13.4500	13.4500	13.0500	13.1000	-0.758%	17	155	-2.366%
2025-12-22	13.4500	13.8000	13.1500	13.2000	-11.290%	9	138	-3.106%
2025-12-19	14.8800	14.8800	14.8800	14.8800	-6.708%	1	131	-14.046%
2025-12-16	16.3500	16.3500	15.9500	15.9500	+1.657%	3	130	-19.812%
2025-12-15	15.6900	15.6900	15.6900	15.6900	+2.885%	5	127	-18.483%
2025-12-11	15.2500	15.2500	15.2500	15.2500	-12.154%	5	128	-16.131%
2025-12-05	17.3600	17.3600	17.3600	17.3600	+0.115%	1	128	-26.325%
2025-12-03	17.0500	18.1300	17.0500	17.3400	-5.658%	12	128	-26.240%
2025-11-12	18.4100	18.4100	18.0200	18.3800	-15.842%	3	117	-30.413%
2025-10-21	21.0000	21.8400	21.0000	21.8400	+16.170%	20	117	-41.438%
2025-10-20	18.8000	18.8000	18.8000	18.8000	-6.561%	1	125	-31.968%
2025-10-17	20.2500	20.2500	20.1200	20.1200	+1.873%	10	125	-36.431%
2025-10-07	19.7500	19.7500	19.7500	19.7500	+0.509%	10	105	-35.241%
2025-10-02	20.7000	20.7000	19.6500	19.6500	-4.333%	109	105	-34.911%
2025-09-23	20.4900	20.5700	20.4800	20.5400	-16.943%	4	4	-37.731%
2025-09-10	24.5100	24.7300	24.5100	24.7300	0.000%	4	4	-48.281%

.dark-mode .hkBx2q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hkBx2q{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20270115P90GDX Jan 15 2027 90.00 Put (GDX270115P00090000)option OPRA

GDX20270115P90
GDX Jan 15 2027 90.00 Put (GDX270115P00090000)
option OPRA