Dark

GDX20270115P95
GDX Jan 15 2027 95.00 Put (GDX270115P00095000)
option OPRA

EOD

Aug 5, 2026

16.20-26.862%(-5.95)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	16.1000	16.2000	16.1000	16.2000	-26.862%	48	2,628	0.000%
2026-08-03	22.3000	22.3000	22.1500	22.1500	-7.593%	100	2,593	-26.862%
2026-07-29	23.9700	23.9700	23.9700	23.9700	+3.274%	1	2,493	-32.416%
2026-07-28	22.6800	23.2100	22.6800	23.2100	-11.581%	2	2,493	-30.202%
2026-07-17	26.2500	26.2500	26.2500	26.2500	+6.707%	2	2,493	-38.286%
2026-07-16	24.6000	24.6000	24.6000	24.6000	+4.237%	1	2,493	-34.146%
2026-07-15	23.6000	23.8200	23.6000	23.6000	+17.355%	71	2,493	-31.356%
2026-07-02	20.1100	20.1100	20.1100	20.1100	-4.238%	1	2,422	-19.443%
2026-07-01	21.0000	21.0000	21.0000	21.0000	-7.814%	1	2,422	-22.857%
2026-06-30	22.7800	22.7800	22.7800	22.7800	+7.554%	1	2,422	-28.885%
2026-06-26	21.1800	21.1800	21.1800	21.1800	-2.171%	1	2,421	-23.513%
2026-06-25	21.3300	21.6500	21.3300	21.6500	-7.715%	7	2,421	-25.173%
2026-06-24	23.4600	23.4600	23.4600	23.4600	+64.979%	15	2,421	-30.946%
2026-06-17	14.2900	14.2900	14.2100	14.2200	-10.566%	196	2,244	+13.924%
2026-06-15	15.9000	15.9000	15.9000	15.9000	-27.064%	30	2,244	+1.887%
2026-06-11	21.7900	21.8000	21.7900	21.8000	+6.549%	30	2,244	-25.688%
2026-06-09	20.4600	20.4600	20.4600	20.4600	+0.049%	5	2,214	-20.821%
2026-06-08	20.3000	20.4500	20.3000	20.4500	+22.971%	6	2,216	-20.782%
2026-05-27	16.6300	16.6300	16.6300	16.6300	-6.835%	2	2,215	-2.586%
2026-05-22	17.4000	17.8500	17.4000	17.8500	-1.053%	6	2,214	-9.244%
2026-05-19	18.0400	18.0400	18.0400	18.0400	+11.358%	1	2,218	-10.200%
2026-05-15	16.2000	16.2000	16.2000	16.2000	+22.727%	1	2,218	0.000%
2026-05-14	12.8500	13.2500	12.8500	13.2000	+8.642%	1,172	2,225	+22.727%
2026-05-13	12.1500	12.1500	12.1500	12.1500	-0.816%	1	1,251	+33.333%
2026-05-12	12.2500	12.2500	12.2500	12.2500	-3.922%	1	1,251	+32.245%
2026-05-08	13.0400	13.0400	12.7500	12.7500	+1.190%	206	1,251	+27.059%
2026-05-07	12.6000	12.6000	12.6000	12.6000	-7.148%	5	1,047	+28.571%
2026-05-06	13.5700	13.5700	13.5700	13.5700	-14.060%	5	1,052	+19.381%
2026-04-29	16.1500	16.1500	15.7900	15.7900	+5.267%	2	1,047	+2.597%
2026-04-28	15.0000	15.2500	15.0000	15.0000	+19.904%	14	1,046	+8.000%
2026-04-27	12.5100	12.5100	12.5100	12.5100	-2.113%	1	1,035	+29.496%
2026-04-24	12.7800	12.7800	12.7800	12.7800	-0.545%	20	1,034	+26.761%
2026-04-21	12.8500	12.8500	12.8500	12.8500	+20.657%	1	1,034	+26.070%
2026-04-20	10.6500	10.6500	10.6500	10.6500	+4.514%	500	1,034	+52.113%
2026-04-17	10.1000	10.1900	10.1000	10.1900	-11.004%	22	534	+58.979%
2026-04-16	11.3200	11.4500	11.3200	11.4500	+8.019%	3	516	+41.485%
2026-04-15	10.6000	10.6000	10.6000	10.6000	-1.027%	10	517	+52.830%
2026-04-14	11.3900	11.3900	10.6800	10.7100	-10.750%	34	507	+51.261%
2026-04-10	12.0000	12.0000	12.0000	12.0000	+0.418%	1	511	+35.000%
2026-04-09	11.9500	11.9500	11.9500	11.9500	-18.151%	1	511	+35.565%
2026-04-07	14.5000	15.0000	14.5000	14.6000	+1.389%	5	510	+10.959%
2026-04-06	14.4000	14.4000	14.4000	14.4000	+8.271%	18	509	+12.500%
2026-04-02	14.2000	14.2000	13.2500	13.3000	-4.317%	19	505	+21.805%
2026-04-01	13.9600	14.2000	13.3700	13.9000	-13.396%	13	505	+16.547%
2026-03-31	15.7500	16.0600	15.7500	16.0500	-10.134%	6	500	+0.935%
2026-03-30	17.8000	17.8600	17.8000	17.8600	-8.080%	2	501	-9.295%
2026-03-26	18.7500	19.4300	18.7500	19.4300	+2.263%	6	503	-16.624%
2026-03-23	19.0000	19.0000	19.0000	19.0000	-9.567%	1	507	-14.737%
2026-03-20	18.1500	21.0100	18.1500	21.0100	+5.737%	9	508	-22.894%
2026-03-19	20.1000	20.1000	19.3800	19.8700	+25.442%	11	508	-18.470%
2026-03-18	15.8400	15.8400	15.8400	15.8400	+16.044%	5	497	+2.273%
2026-03-17	13.6500	13.6500	13.6500	13.6500	-1.586%	1	495	+18.681%
2026-03-16	13.3000	13.8700	13.3000	13.8700	-3.681%	11	495	+16.799%
2026-03-13	12.5200	14.4000	12.5200	14.4000	+21.008%	5	486	+12.500%
2026-03-11	12.1000	12.1000	11.9000	11.9000	+10.698%	19	485	+36.134%
2026-03-10	10.8600	10.8600	10.7500	10.7500	+2.381%	3	471	+50.698%
2026-03-09	12.8500	12.8500	10.5000	10.5000	-15.527%	2	471	+54.286%
2026-03-06	12.0100	12.4300	12.0100	12.4300	+9.903%	22	476	+30.330%
2026-03-05	11.4200	12.0000	11.3100	11.3100	+6.098%	47	495	+43.236%
2026-03-03	11.5000	11.7000	10.5000	10.6600	+35.796%	15	503	+51.970%
2026-03-02	8.3100	8.3100	7.8500	7.8500	-0.633%	4	500	+106.369%
2026-02-27	7.9000	7.9000	7.9000	7.9000	-13.661%	1	500	+105.063%
2026-02-26	9.2700	9.2700	9.1500	9.1500	+3.977%	76	500	+77.049%
2026-02-25	8.9700	8.9700	8.8000	8.8000	-7.368%	22	503	+84.091%
2026-02-24	11.4000	11.4000	9.5000	9.5000	-1.554%	4	503	+70.526%
2026-02-23	9.7000	9.7000	9.6500	9.6500	-19.044%	2	505	+67.876%
2026-02-12	11.9200	11.9200	11.9200	11.9200	+15.504%	1	505	+35.906%
2026-02-11	10.3200	10.3200	10.3200	10.3200	-9.869%	1	505	+56.977%
2026-02-10	11.5900	11.5900	11.4500	11.4500	-2.966%	2	505	+41.485%
2026-02-09	12.6200	12.6200	11.8000	11.8000	-13.553%	2	505	+37.288%
2026-02-06	14.0000	14.0000	13.6500	13.6500	-9.000%	21	505	+18.681%
2026-02-05	14.1300	15.3500	14.1300	15.0000	+5.263%	84	505	+8.000%
2026-02-04	12.7200	14.4500	12.7200	14.2500	+7.547%	126	459	+13.684%
2026-02-03	12.9500	14.4000	12.9500	13.2500	-14.516%	26	333	+22.264%
2026-02-02	15.1800	15.5000	15.1800	15.5000	+32.819%	2	320	+4.516%
2026-01-29	11.6700	11.6700	11.6700	11.6700	+14.412%	25	320	+38.817%
2026-01-28	10.2000	10.2000	10.2000	10.2000	+17.919%	1	335	+58.824%
2026-01-27	11.0000	11.0000	8.6500	8.6500	-6.989%	26	335	+87.283%
2026-01-26	9.3000	9.3000	9.3000	9.3000	-15.989%	5	313	+74.194%
2026-01-23	10.8100	11.0700	10.8100	11.0700	-1.425%	60	313	+46.341%
2026-01-22	11.2300	11.2300	11.2300	11.2300	-5.630%	20	344	+44.256%
2026-01-21	10.8500	11.9000	10.8500	11.9000	-4.032%	3	329	+36.134%
2026-01-20	11.8200	12.4000	11.6500	12.4000	-6.203%	44	327	+30.645%
2026-01-16	13.6000	13.6000	13.2200	13.2200	-1.710%	6	305	+22.542%
2026-01-15	13.7300	13.8300	13.2500	13.4500	-4.610%	166	305	+20.446%
2026-01-14	14.1000	14.1000	14.1000	14.1000	+2.920%	50	147	+14.894%
2026-01-13	14.1600	14.1600	13.7000	13.7000	-2.491%	6	123	+18.248%
2026-01-12	14.0000	14.0500	14.0000	14.0500	-10.963%	30	121	+15.302%
2026-01-09	15.7800	15.7800	15.7800	15.7800	-4.248%	5	106	+2.662%
2026-01-07	16.4800	16.4800	16.4800	16.4800	-0.723%	1	106	-1.699%
2025-12-24	16.6000	16.6000	16.6000	16.6000	+5.196%	1	105	-2.410%
2025-12-22	15.7800	15.7800	15.7800	15.7800	-29.396%	5	105	+2.662%
2025-10-14	22.3500	22.4000	22.3500	22.3500	-21.358%	103	103	-27.517%
2025-09-16	28.2500	28.4200	28.2500	28.4200	0.000%	10	10	-42.998%

.dark-mode .XVzqZ4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XVzqZ4{ color: #333333; background-color: white; border: 2px solid #333333; }GDX20270115P95GDX Jan 15 2027 95.00 Put (GDX270115P00095000)option OPRA

GDX20270115P95
GDX Jan 15 2027 95.00 Put (GDX270115P00095000)
option OPRA