SCHD261016P00032000
SCHD Oct 16 2026 32.00 Put
optionOPRA
EODOct 2, 2026
0.12USD0.000%(0.00)60Vol6,348OI
SCHD261016P00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.1000 | 0.1400 | 0.1000 | 0.1200 | 0.000% | 60 | 6,348 | 0.000% |
| 2026-10-01 | 0.1500 | 0.1500 | 0.1000 | 0.1200 | -20.000% | 64 | 6,695 | 0.000% |
| 2026-09-30 | 0.0800 | 0.1600 | 0.0800 | 0.1500 | +36.364% | 784 | 5,945 | -20.000% |
| 2026-09-29 | 0.1100 | 0.1400 | 0.1000 | 0.1100 | +22.222% | 17 | 5,937 | +9.091% |
| 2026-09-28 | 0.1000 | 0.1100 | 0.0900 | 0.0900 | -10.000% | 516 | 5,429 | +33.333% |
| 2026-09-25 | 0.1000 | 0.1000 | 0.0800 | 0.1000 | 0.000% | 39 | 5,397 | +20.000% |
| 2026-09-24 | 0.0500 | 0.1000 | 0.0500 | 0.1000 | +42.857% | 1,014 | 4,387 | +20.000% |
| 2026-09-23 | 0.0500 | 0.1300 | 0.0500 | 0.0700 | 0.000% | 17 | 4,375 | +71.429% |
| 2026-09-22 | 0.1000 | 0.1500 | 0.0700 | 0.0700 | -30.000% | 5 | 4,375 | +71.429% |
| 2026-09-21 | 0.1000 | 0.1400 | 0.0600 | 0.1000 | 0.000% | 14 | 4,366 | +20.000% |
| 2026-09-18 | 0.1400 | 0.1400 | 0.0800 | 0.1000 | +25.000% | 19 | 4,362 | +20.000% |
| 2026-09-17 | 0.1300 | 0.1300 | 0.0700 | 0.0800 | -27.273% | 20 | 4,360 | +50.000% |
| 2026-09-16 | 0.1000 | 0.1300 | 0.1000 | 0.1100 | +10.000% | 26 | 4,375 | +9.091% |
| 2026-09-15 | 0.1200 | 0.1200 | 0.0800 | 0.1000 | 0.000% | 7 | 4,372 | +20.000% |
| 2026-09-14 | 0.0800 | 0.1100 | 0.0700 | 0.1000 | 0.000% | 128 | 4,279 | +20.000% |
| 2026-09-09 | 0.1000 | 0.1400 | 0.0700 | 0.1000 | +66.667% | 79 | 4,218 | +20.000% |
| 2026-09-08 | 0.1000 | 0.1000 | 0.0500 | 0.0600 | +20.000% | 29 | 4,200 | +100.000% |
| 2026-09-04 | 0.1000 | 0.1000 | 0.0500 | 0.0500 | 0.000% | 9 | 4,199 | +140.000% |
| 2026-09-03 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | -16.667% | 13 | 4,193 | +140.000% |
| 2026-09-02 | 0.0500 | 0.1000 | 0.0500 | 0.0600 | -40.000% | 11 | 4,192 | +100.000% |
| 2026-09-01 | 0.1000 | 0.1000 | 0.0500 | 0.1000 | +66.667% | 25 | 4,180 | +20.000% |
| 2026-08-31 | 0.0500 | 0.1000 | 0.0500 | 0.0600 | -45.455% | 9 | 4,175 | +100.000% |
| 2026-08-28 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | +10.000% | 6 | 4,170 | +9.091% |
| 2026-08-27 | 0.1000 | 0.1000 | 0.0500 | 0.1000 | 0.000% | 66 | 4,209 | +20.000% |
| 2026-08-26 | 0.1300 | 0.1300 | 0.0600 | 0.1000 | 0.000% | 6 | 4,207 | +20.000% |
| 2026-08-25 | 0.1300 | 0.1300 | 0.0700 | 0.1000 | +66.667% | 16 | 4,196 | +20.000% |
| 2026-08-24 | 0.0500 | 0.1000 | 0.0500 | 0.0600 | -25.000% | 6 | 4,192 | +100.000% |
| 2026-08-21 | 0.0900 | 0.1000 | 0.0800 | 0.0800 | -20.000% | 7 | 4,188 | +50.000% |
| 2026-08-20 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +25.000% | 4 | 4,187 | +20.000% |
| 2026-08-19 | 0.1000 | 0.1000 | 0.0500 | 0.0800 | -46.667% | 8 | 4,188 | +50.000% |
| 2026-08-18 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 1 | 4,187 | -20.000% |
| 2026-08-17 | 0.2500 | 0.2500 | 0.1200 | 0.1700 | +13.333% | 773 | 3,429 | -29.412% |
| 2026-08-14 | 0.1200 | 0.1500 | 0.1200 | 0.1500 | 0.000% | 8 | 3,421 | -20.000% |
| 2026-08-13 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | 0.000% | 29 | 3,418 | -20.000% |
| 2026-08-12 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | 0.000% | 8 | 3,414 | -20.000% |
| 2026-08-11 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | -16.667% | 4 | 3,411 | -20.000% |
| 2026-08-10 | 0.2300 | 0.2300 | 0.1600 | 0.1800 | -35.714% | 23 | 3,410 | -33.333% |
| 2026-08-07 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +3.704% | 1 | 3,410 | -57.143% |
| 2026-08-06 | 0.3500 | 0.3500 | 0.2500 | 0.2700 | -10.000% | 5 | 3,409 | -55.556% |
| 2026-08-05 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +11.111% | 16 | 3,409 | -60.000% |
| 2026-08-04 | 0.3500 | 0.3700 | 0.2700 | 0.2700 | -22.857% | 11 | 3,410 | -55.556% |
| 2026-08-03 | 0.3400 | 0.3500 | 0.3300 | 0.3500 | -22.222% | 9 | 3,410 | -65.714% |
| 2026-07-31 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 2 | 3,410 | -73.333% |
| 2026-07-30 | 0.5500 | 0.5500 | 0.4500 | 0.4500 | +80.000% | 8 | 3,402 | -73.333% |
| 2026-07-29 | 0.2600 | 0.3000 | 0.2500 | 0.2500 | -16.667% | 820 | 2,695 | -52.000% |
| 2026-07-28 | 0.3000 | 0.3200 | 0.2800 | 0.3000 | -25.000% | 399 | 2,521 | -60.000% |
| 2026-07-27 | 0.4200 | 0.4200 | 0.3600 | 0.4000 | -13.043% | 260 | 2,377 | -70.000% |
| 2026-07-24 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -23.333% | 1 | 2,378 | -73.913% |
| 2026-07-23 | 0.5800 | 0.6000 | 0.5500 | 0.6000 | +5.263% | 66 | 2,318 | -80.000% |
| 2026-07-21 | 0.6000 | 0.6100 | 0.5500 | 0.5700 | -5.000% | 10 | 2,317 | -78.947% |
| 2026-07-20 | 0.6000 | 0.6100 | 0.5500 | 0.6000 | +5.263% | 32 | 2,314 | -80.000% |
| 2026-07-17 | 0.5000 | 0.6500 | 0.4500 | 0.5700 | +9.615% | 604 | 1,713 | -78.947% |
| 2026-07-16 | 0.5000 | 0.5200 | 0.4900 | 0.5200 | -18.750% | 10 | 1,711 | -76.923% |
| 2026-07-15 | 0.8000 | 0.8000 | 0.6400 | 0.6400 | -20.000% | 2 | 1,855 | -81.250% |
| 2026-07-14 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | +12.676% | 131 | 1,745 | -85.000% |
| 2026-07-13 | 0.6500 | 0.7500 | 0.6500 | 0.7100 | -8.974% | 720 | 1,218 | -83.099% |
| 2026-07-10 | 0.7500 | 0.8000 | 0.7500 | 0.7800 | -3.704% | 4 | 1,218 | -84.615% |
| 2026-07-09 | 0.9000 | 1.3500 | 0.8100 | 0.8100 | +17.391% | 764 | 502 | -85.185% |
| 2026-07-08 | 0.7000 | 0.7000 | 0.6600 | 0.6900 | -8.000% | 400 | 145 | -82.609% |
| 2026-07-06 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +10.294% | 1 | 145 | -84.000% |
| 2026-07-02 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -20.000% | 1 | 144 | -82.353% |
| 2026-07-01 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +16.438% | 1 | 143 | -85.882% |
| 2026-06-26 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -14.118% | 1 | 142 | -83.562% |
| 2026-06-25 | 1.0000 | 1.0000 | 0.8500 | 0.8500 | -10.526% | 12 | 135 | -85.882% |
| 2026-06-23 | 1.0000 | 1.0500 | 0.9500 | 0.9500 | -9.524% | 13 | 152 | -87.368% |
| 2026-06-22 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | -4.545% | 22 | 133 | -88.571% |
| 2026-06-18 | 1.1100 | 1.1600 | 1.1000 | 1.1000 | +10.000% | 49 | 111 | -89.091% |
| 2026-06-17 | 0.8000 | 1.0000 | 0.8000 | 1.0000 | +17.647% | 37 | 97 | -88.000% |
| 2026-06-16 | 0.7000 | 0.8500 | 0.7000 | 0.8500 | +8.974% | 2 | 96 | -85.882% |
| 2026-06-15 | 0.7300 | 0.7800 | 0.7300 | 0.7800 | -2.500% | 2 | 94 | -84.615% |
| 2026-06-12 | 1.7000 | 1.7000 | 0.7900 | 0.8000 | -11.111% | 22 | 78 | -85.000% |
| 2026-06-11 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | -10.891% | 13 | 80 | -86.667% |
| 2026-06-09 | 0.9500 | 1.1400 | 0.9500 | 1.0100 | +1.000% | 26 | 65 | -88.119% |
| 2026-06-08 | 0.8700 | 1.0000 | 0.8700 | 1.0000 | +28.205% | 2 | 63 | -88.000% |
| 2026-06-05 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -2.500% | 1 | 63 | -84.615% |
| 2026-06-04 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | -11.111% | 9 | 56 | -85.000% |
| 2026-06-03 | 0.0100 | 0.9000 | 0.0100 | 0.9000 | -10.000% | 5 | 55 | -86.667% |
| 2026-06-02 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +7.527% | 10 | 48 | -88.000% |
| 2026-06-01 | 0.9500 | 0.9500 | 0.9200 | 0.9300 | +16.250% | 9 | 44 | -87.097% |
| 2026-05-27 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | -5.882% | 21 | 43 | -85.000% |
| 2026-05-26 | 0.6500 | 0.8500 | 0.6500 | 0.8500 | -18.269% | 5 | 39 | -85.882% |
| 2026-05-20 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -16.800% | 1 | 40 | -88.462% |
| 2026-05-11 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -1.575% | 1 | 41 | -90.400% |
| 2026-05-08 | 1.3800 | 1.3800 | 1.2700 | 1.2700 | -9.286% | 13 | 29 | -90.551% |
| 2026-05-04 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -5.405% | 20 | 11 | -91.429% |
| 2026-04-22 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -27.451% | 7 | 5 | -91.892% |
| 2026-04-07 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -5.991% | 1 | 5 | -94.118% |
| 2026-03-20 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +14.211% | 4 | 4 | -94.470% |
| 2026-03-17 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -5.000% | 4 | 7 | -93.684% |
| 2026-03-16 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -6.103% | 1 | 6 | -94.000% |
| 2026-03-13 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +6.500% | 1 | 5 | -94.366% |
| 2026-03-06 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +8.108% | 1 | 4 | -94.000% |
| 2026-02-26 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +2.778% | 1 | 4 | -93.514% |
| 2026-02-24 | 1.7100 | 1.8000 | 1.7100 | 1.8000 | +2.857% | 2 | 3 | -93.333% |
| 2026-02-23 | 1.5400 | 1.8000 | 1.5400 | 1.7500 | 0.000% | 3 | 3 | -93.143% |