Dark

SCHD20270115P24
SCHD Jan 15 2027 24.00 Put (SCHD270115P00024000)
option OPRA

EOD

Jun 30, 2026

0.15000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.2000	0.3300	0.1500	0.1500	0.000%	3	1,777	0.000%
2026-06-26	0.1500	0.1500	0.1500	0.1500	+25.000%	20	1,777	0.000%
2026-06-24	0.1200	0.1200	0.1200	0.1200	0.000%	1	1,777	+25.000%
2026-06-22	0.1200	0.1200	0.1200	0.1200	-36.842%	1	1,777	+25.000%
2026-06-18	0.1500	0.1900	0.1400	0.1900	+5.556%	66	1,777	-21.053%
2026-06-11	0.2700	0.2700	0.1800	0.1800	+80.000%	4	1,777	-16.667%
2026-06-09	0.1000	0.1000	0.1000	0.1000	-47.368%	1	1,777	+50.000%
2026-06-01	0.1900	0.1900	0.1900	0.1900	+18.750%	10	1,777	-21.053%
2026-05-22	0.1600	0.1600	0.1600	0.1600	-15.789%	20	1,777	-6.250%
2026-05-07	0.1500	0.1900	0.1500	0.1900	-5.000%	41	1,797	-21.053%
2026-05-04	0.2000	0.2000	0.2000	0.2000	+33.333%	5	1,757	-25.000%
2026-04-30	0.1500	0.1500	0.1500	0.1500	-40.000%	1	1,760	0.000%
2026-04-17	0.2100	0.2500	0.2100	0.2500	+8.696%	101	1,860	-40.000%
2026-04-16	0.2500	0.2500	0.2100	0.2300	-32.353%	3	1,861	-34.783%
2026-04-01	0.3400	0.3400	0.3400	0.3400	+36.000%	5	1,862	-55.882%
2026-03-31	0.2500	0.2500	0.2500	0.2500	-28.571%	2	1,862	-40.000%
2026-03-27	0.3500	0.3500	0.3500	0.3500	+40.000%	1	1,862	-57.143%
2026-03-25	0.2500	0.2500	0.2500	0.2500	-28.571%	1	1,862	-40.000%
2026-03-23	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,861	-57.143%
2026-03-17	0.3000	0.3500	0.3000	0.3500	+6.061%	3	1,861	-57.143%
2026-03-13	0.3300	0.3300	0.3300	0.3300	+3.125%	20	1,861	-54.545%
2026-03-11	0.3100	0.3200	0.3100	0.3200	+3.226%	10	1,841	-53.125%
2026-03-10	0.3100	0.3100	0.3100	0.3100	-6.061%	10	1,841	-51.613%
2026-03-09	0.3300	0.3300	0.3300	0.3300	+10.000%	4	1,841	-54.545%
2026-03-02	0.3000	0.3000	0.3000	0.3000	-14.286%	9	1,841	-50.000%
2026-02-26	0.3500	0.3500	0.3500	0.3500	0.000%	10	1,832	-57.143%
2026-02-17	0.3900	0.3900	0.3300	0.3500	0.000%	26	1,842	-57.143%
2026-02-12	0.2700	0.3900	0.2700	0.3500	-7.895%	102	1,843	-57.143%
2026-02-11	0.3400	0.3800	0.3400	0.3800	+8.571%	7	1,744	-60.526%
2026-02-10	0.3500	0.3500	0.3500	0.3500	-12.500%	1	1,744	-57.143%
2026-02-05	0.3800	0.4000	0.3800	0.4000	+29.032%	2	1,744	-62.500%
2026-02-04	0.3100	0.3100	0.3100	0.3100	-22.500%	1	1,744	-51.613%
2026-02-03	0.3500	0.4000	0.3500	0.4000	-13.043%	5	1,744	-62.500%
2026-01-30	0.4600	0.4600	0.4600	0.4600	-8.000%	1	1,744	-67.391%
2026-01-29	0.5000	0.5000	0.5000	0.5000	+13.636%	1	1,745	-70.000%
2026-01-28	0.4500	0.4500	0.4400	0.4400	+4.762%	3	1,806	-65.909%
2026-01-27	0.4200	0.4200	0.4200	0.4200	-16.000%	15	1,803	-64.286%
2026-01-26	0.5000	0.5000	0.5000	0.5000	+16.279%	1	1,803	-70.000%
2026-01-23	0.4500	0.4500	0.4300	0.4300	-10.417%	12	1,802	-65.116%
2026-01-22	0.4500	0.4800	0.4500	0.4800	-11.111%	6	1,802	-68.750%
2026-01-20	0.5000	0.5400	0.5000	0.5400	+14.894%	6	1,802	-72.222%
2026-01-16	0.4700	0.4700	0.4700	0.4700	+4.444%	1	1,797	-68.085%
2026-01-15	0.4500	1.4900	0.4500	0.4500	-2.174%	41	1,797	-66.667%
2026-01-13	0.4800	0.4800	0.4600	0.4600	-11.538%	15	1,780	-67.391%
2026-01-12	0.5000	0.5900	0.5000	0.5200	-1.887%	21	1,770	-71.154%
2026-01-07	0.5300	0.5300	0.5300	0.5300	-13.115%	1	1,774	-71.698%
2026-01-06	0.6100	0.6100	0.6100	0.6100	+15.094%	1	1,773	-75.410%
2026-01-05	0.5600	0.5600	0.5300	0.5300	-14.516%	2	1,772	-71.698%
2026-01-02	0.8600	0.8600	0.6200	0.6200	+3.333%	2	1,772	-75.806%
2025-12-30	0.6000	0.6000	0.6000	0.6000	+9.091%	24	1,771	-75.000%
2025-12-29	0.6000	0.6000	0.5500	0.5500	-8.333%	81	1,795	-72.727%
2025-12-26	0.6000	0.6000	0.6000	0.6000	+20.000%	3	1,805	-75.000%
2025-12-18	0.5000	0.5000	0.5000	0.5000	-23.077%	1	1,807	-70.000%
2025-12-17	0.6000	0.6500	0.6000	0.6500	+3.175%	43	1,807	-76.923%
2025-12-15	0.6300	0.6300	0.6300	0.6300	-10.000%	2	1,827	-76.190%
2025-12-10	0.7000	0.7000	0.7000	0.7000	+7.692%	1	1,827	-78.571%
2025-12-09	0.6500	0.6500	0.6000	0.6500	0.000%	7	1,827	-76.923%
2025-12-04	0.6500	0.6500	0.6500	0.6500	-46.281%	4	1,830	-76.923%
2025-12-01	1.2100	1.2100	1.2100	1.2100	+92.063%	20	1,834	-87.603%
2025-11-26	0.6300	0.6300	0.6300	0.6300	-10.000%	1	1,814	-76.190%
2025-11-25	0.7600	0.7600	0.7000	0.7000	-22.222%	68	1,814	-78.571%
2025-11-24	0.9000	0.9000	0.9000	0.9000	+12.500%	1	1,824	-83.333%
2025-11-20	0.7500	0.8000	0.7500	0.8000	0.000%	2	1,824	-81.250%
2025-11-19	0.8000	0.8000	0.8000	0.8000	+6.667%	2	1,824	-81.250%
2025-11-18	0.7500	0.7500	0.7100	0.7500	+10.294%	6	1,824	-80.000%
2025-11-17	0.6800	0.6800	0.6800	0.6800	-2.857%	1	1,824	-77.941%
2025-11-14	0.7000	0.7000	0.7000	0.7000	+9.375%	1	1,825	-78.571%
2025-11-13	0.6800	0.6800	0.6400	0.6400	-8.571%	9	1,825	-76.563%
2025-11-11	0.7000	0.7000	0.7000	0.7000	-18.605%	2	1,834	-78.571%
2025-11-06	0.9500	0.9500	0.8500	0.8600	-4.444%	120	1,834	-82.558%
2025-11-03	0.9000	0.9000	0.9000	0.9000	0.000%	1	1,876	-83.333%
2025-10-31	0.9000	0.9300	0.9000	0.9000	+20.000%	3	1,876	-83.333%
2025-10-30	0.7500	0.7500	0.7500	0.7500	0.000%	1	1,876	-80.000%
2025-10-28	0.7500	0.7500	0.7500	0.7500	-11.765%	4	1,875	-80.000%
2025-10-27	0.8500	0.8500	0.8500	0.8500	0.000%	2	1,875	-82.353%
2025-10-23	0.8400	0.8600	0.8400	0.8500	-15.000%	4	1,875	-82.353%
2025-10-20	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,874	-85.000%
2025-10-17	1.0000	1.0000	1.0000	1.0000	0.000%	2	1,873	-85.000%
2025-10-16	0.7500	1.0000	0.7500	1.0000	+2.041%	11	1,873	-85.000%
2025-10-14	1.0000	1.0000	0.9400	0.9800	+3.158%	9	1,867	-84.694%
2025-10-13	0.9500	0.9500	0.9500	0.9500	0.000%	2	1,864	-84.211%
2025-10-10	0.9000	0.9500	0.9000	0.9500	+18.750%	40	1,864	-84.211%
2025-10-09	0.8000	0.8000	0.8000	0.8000	-5.882%	10	1,824	-81.250%
2025-10-07	0.8700	0.8700	0.8500	0.8500	-5.556%	7	1,818	-82.353%
2025-10-02	0.9000	0.9000	0.9000	0.9000	+12.500%	1	1,818	-83.333%
2025-10-01	0.8000	0.8000	0.8000	0.8000	-5.882%	1	1,818	-81.250%
2025-09-29	0.8500	0.8500	0.8500	0.8500	+3.659%	1	1,817	-82.353%
2025-09-26	0.8200	0.8200	0.8200	0.8200	-3.529%	1	1,816	-81.707%
2025-09-24	0.9500	0.9500	0.8500	0.8500	-1.163%	2	1,816	-82.353%
2025-09-23	0.8000	0.8600	0.8000	0.8600	-8.511%	2	1,816	-82.558%
2025-09-22	0.9400	0.9400	0.9400	0.9400	+4.444%	1	1,816	-84.043%
2025-09-19	0.9000	0.9000	0.9000	0.9000	+4.651%	1	1,816	-83.333%
2025-09-17	0.7500	0.8600	0.7500	0.8600	-4.444%	5,801	1,816	-82.558%
2025-09-16	0.9000	0.9000	0.9000	0.9000	0.000%	2	5,901	-83.333%
2025-09-15	0.8500	0.9000	0.8500	0.9000	+7.143%	20	5,901	-83.333%
2025-09-11	0.9000	0.9000	0.8400	0.8400	-4.545%	7	5,895	-82.143%
2025-09-10	0.8800	0.8800	0.8800	0.8800	-2.222%	1	5,899	-82.955%
2025-09-08	0.9000	0.9000	0.8900	0.9000	+5.882%	8	5,899	-83.333%
2025-09-05	0.8500	0.8500	0.8500	0.8500	-5.556%	1	5,898	-82.353%
2025-09-04	0.9000	0.9000	0.9000	0.9000	+5.882%	2	5,897	-83.333%
2025-09-03	0.8200	0.8500	0.8200	0.8500	+6.250%	5	5,897	-82.353%
2025-09-02	0.8500	0.8500	0.8000	0.8000	+3.896%	3	5,895	-81.250%
2025-08-29	0.7500	0.7700	0.7500	0.7700	+2.667%	20	5,894	-80.519%
2025-08-28	0.7500	0.7500	0.7500	0.7500	0.000%	2	5,894	-80.000%
2025-08-27	0.7500	0.8000	0.7500	0.7500	-14.773%	14	5,895	-80.000%
2025-08-18	0.8600	0.8800	0.8600	0.8800	0.000%	2	5,891	-82.955%
2025-08-15	0.9800	1.0000	0.8800	0.8800	-2.222%	34	5,889	-82.955%
2025-08-14	0.9800	0.9800	0.9000	0.9000	0.000%	3	5,880	-83.333%
2025-08-13	0.9500	0.9600	0.9000	0.9000	-8.163%	32	5,879	-83.333%
2025-08-12	0.9800	0.9800	0.9800	0.9800	-3.922%	1	5,876	-84.694%
2025-08-11	0.9500	1.1000	0.9500	1.0200	-0.971%	4	5,875	-85.294%
2025-08-06	1.0000	1.0300	1.0000	1.0300	+3.000%	2	5,876	-85.437%
2025-08-04	1.0500	1.0700	1.0000	1.0000	-9.091%	5	5,876	-85.000%
2025-08-01	1.1000	1.1000	1.1000	1.1000	+14.583%	10	5,875	-86.364%
2025-07-31	0.9600	0.9600	0.9600	0.9600	-4.000%	1	5,875	-84.375%
2025-07-30	1.0000	1.0000	1.0000	1.0000	+3.093%	9	5,875	-85.000%
2025-07-29	1.0000	1.0000	0.9500	0.9700	+1.042%	51	5,866	-84.536%
2025-07-28	0.9600	0.9600	0.9600	0.9600	-9.434%	2	5,865	-84.375%
2025-07-21	1.0600	1.0600	1.0600	1.0600	+10.417%	1	5,865	-85.849%
2025-07-16	1.0300	1.0300	0.9600	0.9600	-2.041%	26	5,866	-84.375%
2025-07-15	0.9500	0.9800	0.9500	0.9800	+15.294%	2	5,866	-84.694%
2025-07-14	0.8500	0.8500	0.8500	0.8500	-5.556%	1	5,866	-82.353%
2025-07-10	0.9000	0.9000	0.9000	0.9000	0.000%	4	5,866	-83.333%
2025-07-09	0.9000	0.9000	0.9000	0.9000	-10.891%	6	5,866	-83.333%
2025-07-08	1.0100	1.0100	1.0100	1.0100	+5.208%	1	5,866	-85.149%
2025-07-07	1.0100	1.0100	0.9600	0.9600	+1.053%	2	5,866	-84.375%
2025-07-01	0.9700	0.9700	0.9500	0.9500	-13.636%	26	5,885	-84.211%
2025-06-30	1.1000	1.1000	1.1000	1.1000	0.000%	3	5,885	-86.364%
2025-06-26	1.2000	1.2000	1.1000	1.1000	-1.786%	4	5,885	-86.364%
2025-06-25	1.1200	1.1200	1.1200	1.1200	-8.943%	2	5,885	-86.607%
2025-06-17	1.2200	1.2300	1.2200	1.2300	+11.818%	15	5,884	-87.805%
2025-06-16	1.1000	1.1000	1.1000	1.1000	-40.217%	10	5,884	-86.364%
2025-06-13	1.8400	1.8400	1.8400	1.8400	+70.370%	2	5,894	-91.848%
2025-06-12	1.0800	1.0800	1.0800	1.0800	-1.818%	1	5,895	-86.111%
2025-06-11	1.1000	1.1000	1.1000	1.1000	+7.843%	50	5,895	-86.364%
2025-06-10	1.1700	1.1700	1.0200	1.0200	-9.735%	6	5,845	-85.294%
2025-06-09	1.1400	1.1400	1.1300	1.1300	-11.024%	7	5,845	-86.726%
2025-06-06	1.1500	1.2700	1.1500	1.2700	+3.252%	12	5,845	-88.189%
2025-05-27	1.2300	1.2300	1.2300	1.2300	-11.511%	1	5,845	-87.805%
2025-05-21	1.2500	1.4000	1.2500	1.3900	+15.833%	3	5,845	-89.209%
2025-05-19	1.0700	1.2000	1.0700	1.2000	-6.250%	33	5,846	-87.500%
2025-05-15	1.2300	1.2800	1.2300	1.2800	+6.667%	11	5,846	-88.281%
2025-05-13	1.2000	1.2000	1.2000	1.2000	-2.439%	3	5,846	-87.500%
2025-05-12	1.2300	1.2300	1.2300	1.2300	-12.143%	2	5,846	-87.805%
2025-05-09	1.4000	1.4000	1.4000	1.4000	-4.110%	10	5,846	-89.286%
2025-05-06	1.5600	1.5600	1.4600	1.4600	-5.806%	2	5,846	-89.726%
2025-05-05	1.3700	1.5500	1.3700	1.5500	-22.500%	2	5,846	-90.323%
2025-05-01	2.0000	2.0000	2.0000	2.0000	+81.818%	11	5,846	-92.500%
2025-04-29	1.5000	1.5400	1.1000	1.1000	-21.429%	8	5,835	-86.364%
2025-04-25	1.4000	1.4000	1.4000	1.4000	-9.677%	200	5,828	-89.286%
2025-04-22	1.5500	1.5500	1.5500	1.5500	-41.509%	1	5,828	-90.323%
2025-04-10	2.6500	2.6500	2.6500	2.6500	+119.008%	5,800	5,828	-94.340%
2025-04-08	1.2100	1.2100	1.2100	1.2100	-30.857%	1	35	-87.603%
2025-04-04	1.5500	1.8300	1.2500	1.7500	+52.174%	66	34	-91.429%
2025-04-03	1.1500	1.1500	1.1500	1.1500	+47.436%	1	2	-86.957%
2025-01-16	0.7800	0.7800	0.7800	0.7800	-59.585%	1	2	-80.769%
2025-01-10	1.9300	1.9300	1.9300	1.9300	+250.909%	2	3	-92.228%
2024-12-27	0.5500	0.5500	0.5500	0.5500	-88.565%	2	2	-72.727%
2024-11-06	4.8100	4.8100	4.8100	4.8100	+532.895%	1	1	-96.881%
2024-11-04	0.7600	0.7600	0.7600	0.7600	0.000%	1	1	-80.263%

.dark-mode .L1kl9L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L1kl9L{ color: #333333; background-color: white; border: 2px solid #333333; }SCHD20270115P24SCHD Jan 15 2027 24.00 Put (SCHD270115P00024000)option OPRA

SCHD20270115P24
SCHD Jan 15 2027 24.00 Put (SCHD270115P00024000)
option OPRA