Dark

SCHD20260717P27
SCHD Jul 17 2026 27.00 Put (SCHD260717P00027000)
option OPRA

EOD

Jun 25, 2026

0.0900+80.000%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.0900	0.0900	0.0900	0.0900	+80.000%	1	1,491	0.000%
2026-06-23	0.0500	0.0500	0.0500	0.0500	-50.000%	20	1,491	+80.000%
2026-06-22	0.1000	0.1000	0.1000	0.1000	+11.111%	1	1,491	-10.000%
2026-06-18	0.0900	0.0900	0.0900	0.0900	+80.000%	1	1,490	0.000%
2026-06-05	0.0500	0.0500	0.0500	0.0500	+66.667%	1	1,490	+80.000%
2026-05-28	0.0500	0.0500	0.0300	0.0300	-25.000%	6	1,490	+200.000%
2026-05-26	0.0400	0.0400	0.0400	0.0400	-20.000%	7	1,491	+125.000%
2026-05-22	0.0500	0.0500	0.0500	0.0500	0.000%	4	1,494	+80.000%
2026-05-21	0.0500	0.0600	0.0500	0.0500	+25.000%	108	1,494	+80.000%
2026-05-19	0.0700	0.0700	0.0400	0.0400	-20.000%	24	1,494	+125.000%
2026-05-18	0.0500	0.0500	0.0500	0.0500	-50.000%	2	1,511	+80.000%
2026-05-15	0.1000	0.1000	0.1000	0.1000	-23.077%	1	1,511	-10.000%
2026-05-14	0.1300	0.1300	0.1300	0.1300	+30.000%	1	1,494	-30.769%
2026-05-12	0.1000	0.1000	0.1000	0.1000	+25.000%	1	1,495	-10.000%
2026-05-11	0.0500	0.0900	0.0500	0.0800	-20.000%	4	1,495	+12.500%
2026-05-08	0.1000	0.1000	0.1000	0.1000	0.000%	200	1,496	-10.000%
2026-05-06	0.2000	0.2000	0.1000	0.1000	+25.000%	6	1,696	-10.000%
2026-05-05	0.0800	0.0800	0.0800	0.0800	-20.000%	1	1,702	+12.500%
2026-04-30	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,703	-10.000%
2026-04-29	0.1100	0.1200	0.1000	0.1000	-28.571%	6	1,703	-10.000%
2026-04-28	0.1500	0.1500	0.1000	0.1400	+7.692%	17	1,703	-35.714%
2026-04-27	0.1000	0.1300	0.1000	0.1300	+30.000%	2	1,700	-30.769%
2026-04-24	0.1000	0.1000	0.1000	0.1000	-28.571%	2	1,700	-10.000%
2026-04-23	0.1500	0.1500	0.1000	0.1400	+16.667%	121	1,700	-35.714%
2026-04-22	0.1500	0.1500	0.1000	0.1200	+20.000%	53	1,595	-25.000%
2026-04-21	0.1300	0.1500	0.1000	0.1000	-33.333%	318	1,336	-10.000%
2026-04-17	0.1300	0.1500	0.1300	0.1500	+25.000%	9	1,336	-40.000%
2026-04-15	0.1200	0.1200	0.1200	0.1200	-29.412%	2	1,338	-25.000%
2026-04-14	0.1700	0.1700	0.1500	0.1700	-15.000%	25	1,336	-47.059%
2026-04-13	0.1700	0.2000	0.1500	0.2000	+11.111%	67	1,314	-55.000%
2026-04-09	0.1700	0.1800	0.1700	0.1800	-10.000%	21	1,345	-50.000%
2026-04-08	0.1500	0.2000	0.1500	0.2000	-13.043%	9	1,324	-55.000%
2026-04-07	0.2000	0.2500	0.2000	0.2300	-8.000%	16	1,332	-60.870%
2026-04-06	0.2600	0.3000	0.2200	0.2500	-3.846%	37	1,346	-64.000%
2026-04-02	0.3000	0.3000	0.2500	0.2600	-13.333%	111	1,371	-65.385%
2026-04-01	0.2500	0.3000	0.2500	0.3000	0.000%	26	1,371	-70.000%
2026-03-31	0.2700	0.3000	0.2700	0.3000	+20.000%	16	1,375	-70.000%
2026-03-30	0.2500	0.2500	0.2500	0.2500	-16.667%	1	1,383	-64.000%
2026-03-26	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,382	-70.000%
2026-03-25	0.3000	0.3500	0.3000	0.3000	+7.143%	3	1,382	-70.000%
2026-03-24	0.3000	0.3100	0.2800	0.2800	-6.667%	8	1,380	-67.857%
2026-03-23	0.2600	0.3000	0.2600	0.3000	-23.077%	4	1,378	-70.000%
2026-03-20	0.3100	0.3900	0.3100	0.3900	+11.429%	7	1,377	-76.923%
2026-03-19	0.3500	0.3500	0.3500	0.3500	+40.000%	24	1,377	-74.286%
2026-03-18	0.2500	0.2500	0.2500	0.2500	0.000%	2	1,401	-64.000%
2026-03-17	0.2500	0.2500	0.2500	0.2500	-16.667%	7	1,401	-64.000%
2026-03-16	0.3000	0.3000	0.3000	0.3000	-14.286%	9	1,394	-70.000%
2026-03-13	0.3400	0.3500	0.3400	0.3500	0.000%	6	1,388	-74.286%
2026-03-12	0.3500	0.3500	0.3500	0.3500	0.000%	4	1,388	-74.286%
2026-03-11	0.3000	0.3500	0.3000	0.3500	+16.667%	5	1,410	-74.286%
2026-03-10	0.2500	0.3000	0.2500	0.3000	-14.286%	210	1,410	-70.000%
2026-03-09	0.4000	0.4000	0.3500	0.3500	+2.941%	31	1,230	-74.286%
2026-03-06	0.3500	0.3700	0.3400	0.3400	+13.333%	58	1,239	-73.529%
2026-03-05	0.3000	0.3000	0.3000	0.3000	+20.000%	2	1,185	-70.000%
2026-03-04	0.2500	0.2500	0.2500	0.2500	-10.714%	1	1,185	-64.000%
2026-02-27	0.2000	0.2800	0.2000	0.2800	-6.667%	6	1,185	-67.857%
2026-02-26	0.3000	0.3000	0.3000	0.3000	+11.111%	1	1,187	-70.000%
2026-02-25	0.3200	0.3200	0.2700	0.2700	0.000%	3	1,181	-66.667%
2026-02-24	0.3400	0.3400	0.2500	0.2700	+8.000%	10	1,181	-66.667%
2026-02-23	0.3000	0.3000	0.2500	0.2500	0.000%	28	1,176	-64.000%
2026-02-20	0.2500	0.2500	0.2500	0.2500	-16.667%	30	1,148	-64.000%
2026-02-18	0.3400	0.3400	0.2600	0.3000	0.000%	9	1,118	-70.000%
2026-02-17	0.3100	0.3500	0.2900	0.3000	+20.000%	9	1,112	-70.000%
2026-02-12	0.2500	0.2500	0.2500	0.2500	0.000%	2	1,112	-64.000%
2026-02-11	0.2600	0.2600	0.2500	0.2500	-10.714%	2	1,116	-64.000%
2026-02-10	0.2800	0.2800	0.2800	0.2800	+12.000%	2	1,116	-67.857%
2026-02-06	0.2500	0.2500	0.2500	0.2500	-24.242%	3	1,116	-64.000%
2026-02-05	0.3500	0.3500	0.3300	0.3300	+6.452%	2	1,113	-72.727%
2026-02-04	0.3100	0.3500	0.2800	0.3100	-8.824%	15	1,112	-70.968%
2026-02-03	0.3500	0.3500	0.3100	0.3400	-2.857%	25	1,113	-73.529%
2026-02-02	0.4200	0.4200	0.3500	0.3500	-12.500%	17	1,118	-74.286%
2026-01-30	0.4000	0.4000	0.4000	0.4000	-4.762%	8	1,112	-77.500%
2026-01-29	0.4000	0.4500	0.4000	0.4200	-6.667%	3	1,104	-78.571%
2026-01-28	0.4000	0.4500	0.4000	0.4500	-8.163%	20	1,109	-80.000%
2026-01-27	0.4000	0.4900	0.4000	0.4900	+8.889%	19	1,094	-81.633%
2026-01-26	0.4700	0.4700	0.4500	0.4500	-10.000%	25	1,093	-80.000%
2026-01-23	0.4500	0.5200	0.4500	0.5000	+6.383%	44	1,093	-82.000%
2026-01-22	0.4800	0.4800	0.4500	0.4700	-17.544%	23	1,050	-80.851%
2026-01-21	0.5000	0.5700	0.5000	0.5700	-18.571%	29	1,048	-84.211%
2026-01-20	0.6500	0.7000	0.5500	0.7000	+16.667%	231	1,057	-87.143%
2026-01-16	0.6000	0.6000	0.6000	0.6000	+9.091%	24	987	-85.000%
2026-01-15	0.5000	0.5500	0.5000	0.5500	+10.000%	13	987	-83.636%
2026-01-14	0.5000	0.5000	0.5000	0.5000	-9.091%	8	987	-82.000%
2026-01-13	0.5500	0.5500	0.5500	0.5500	-8.333%	15	987	-83.636%
2026-01-12	0.6500	0.6500	0.6000	0.6000	+9.091%	23	987	-85.000%
2026-01-09	0.5500	0.5500	0.5500	0.5500	0.000%	15	987	-83.636%
2026-01-08	0.6000	0.6000	0.5500	0.5500	-21.429%	106	987	-83.636%
2026-01-07	0.6500	0.7000	0.6500	0.7000	+16.667%	10	934	-87.143%
2026-01-06	0.7000	0.7000	0.6000	0.6000	-15.493%	247	925	-85.000%
2026-01-05	0.7000	0.7100	0.7000	0.7100	-11.250%	4	681	-87.324%
2026-01-02	0.9000	0.9000	0.8000	0.8000	0.000%	54	681	-88.750%
2025-12-31	0.7900	0.8500	0.7500	0.8000	-5.882%	21	658	-88.750%
2025-12-30	0.7200	0.8500	0.7200	0.8500	+10.390%	402	658	-89.412%
2025-12-29	0.7000	0.8000	0.6700	0.7700	0.000%	27	336	-88.312%
2025-12-26	0.7700	0.7700	0.7700	0.7700	-3.750%	45	320	-88.312%
2025-12-24	0.7500	0.8000	0.7500	0.8000	+14.286%	108	167	-88.750%
2025-12-23	0.7600	0.7600	0.7000	0.7000	+7.692%	3	167	-87.143%
2025-12-22	0.7500	0.7600	0.6500	0.6500	-23.529%	40	165	-86.154%
2025-12-19	0.8500	0.8500	0.8500	0.8500	0.000%	2	157	-89.412%
2025-12-18	0.8500	0.8500	0.8500	0.8500	0.000%	2	157	-89.412%
2025-12-16	0.8500	0.8500	0.8500	0.8500	-4.494%	1	157	-89.412%
2025-12-15	0.8400	0.8900	0.8400	0.8900	-1.111%	2	157	-89.888%
2025-12-09	0.9500	0.9500	0.9000	0.9000	-10.000%	151	155	-90.000%
2025-12-08	1.0000	1.0000	1.0000	1.0000	+17.647%	1	7	-91.000%
2025-12-05	0.8500	0.8500	0.8500	0.8500	-5.556%	1	6	-89.412%
2025-12-04	0.9000	0.9000	0.9000	0.9000	0.000%	2	6	-90.000%
2025-12-03	0.9000	0.9000	0.9000	0.9000	-18.182%	2	4	-90.000%
2025-12-02	1.1000	1.1000	1.1000	1.1000	+20.879%	1	4	-91.818%
2025-11-26	0.9100	0.9100	0.9100	0.9100	-22.881%	3	1	-90.110%
2025-11-24	1.1800	1.1800	1.1800	1.1800	0.000%	1	1	-92.373%

.dark-mode .Nlsdrv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nlsdrv{ color: #333333; background-color: white; border: 2px solid #333333; }SCHD20260717P27SCHD Jul 17 2026 27.00 Put (SCHD260717P00027000)option OPRA

SCHD20260717P27
SCHD Jul 17 2026 27.00 Put (SCHD260717P00027000)
option OPRA