Dark

SCHD20270115P25
SCHD Jan 15 2027 25.00 Put (SCHD270115P00025000)
option OPRA

EOD

Sep 24, 2026

0.0500-50.000%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0500	0.0500	0.0500	0.0500	-50.000%	1	551	0.000%
2026-09-18	0.0900	0.1000	0.0900	0.1000	+42.857%	2	550	-50.000%
2026-09-10	0.0700	0.0700	0.0700	0.0700	+16.667%	1	548	-28.571%
2026-09-04	0.0600	0.0600	0.0600	0.0600	-25.000%	1	547	-16.667%
2026-09-02	0.0800	0.0800	0.0800	0.0800	+60.000%	9	551	-37.500%
2026-08-24	0.0500	0.0500	0.0500	0.0500	-37.500%	1	551	0.000%
2026-08-21	0.0800	0.0800	0.0800	0.0800	+60.000%	1	551	-37.500%
2026-08-20	0.0500	0.0500	0.0500	0.0500	-16.667%	1	552	0.000%
2026-08-19	0.0500	0.0600	0.0500	0.0600	0.000%	2	551	-16.667%
2026-08-13	0.0600	0.0600	0.0600	0.0600	-40.000%	10	551	-16.667%
2026-08-07	0.1000	0.1000	0.1000	0.1000	-23.077%	1	552	-50.000%
2026-08-06	0.1300	0.1300	0.1300	0.1300	+30.000%	4	552	-61.538%
2026-08-04	0.1000	0.1000	0.1000	0.1000	-9.091%	20	576	-50.000%
2026-08-03	0.1200	0.1200	0.1000	0.1100	+120.000%	23	596	-54.545%
2026-07-30	0.0500	0.0500	0.0500	0.0500	-37.500%	4	577	0.000%
2026-07-28	0.0800	0.0800	0.0800	0.0800	-55.556%	10	573	-37.500%
2026-07-20	0.1800	0.1800	0.1800	0.1800	0.000%	2	583	-72.222%
2026-07-14	0.2000	0.2000	0.1800	0.1800	+38.462%	2	583	-72.222%
2026-07-07	0.1000	0.1300	0.1000	0.1300	-13.333%	27	583	-61.538%
2026-07-01	0.1500	0.1500	0.1500	0.1500	0.000%	2	562	-66.667%
2026-06-30	0.1500	0.1500	0.1500	0.1500	-25.000%	1	560	-66.667%
2026-06-24	0.1700	0.2000	0.1700	0.2000	+33.333%	2	559	-75.000%
2026-06-22	0.2000	0.2000	0.1500	0.1500	0.000%	13	559	-66.667%
2026-06-18	0.1500	0.1500	0.1500	0.1500	-25.000%	1	570	-66.667%
2026-06-16	0.2000	0.2000	0.2000	0.2000	+11.111%	10	570	-75.000%
2026-06-15	0.1800	0.1800	0.1800	0.1800	-10.000%	1	579	-72.222%
2026-06-11	0.2000	0.2000	0.2000	0.2000	0.000%	1	579	-75.000%
2026-06-01	0.2000	0.2000	0.2000	0.2000	-9.091%	1	580	-75.000%
2026-05-28	0.2200	0.2200	0.2200	0.2200	+10.000%	1	579	-77.273%
2026-05-26	0.2000	0.2000	0.2000	0.2000	+11.111%	1	582	-75.000%
2026-05-22	0.2000	0.2000	0.1800	0.1800	-21.739%	6	583	-72.222%
2026-05-21	0.2300	0.2300	0.2300	0.2300	-8.000%	12	584	-78.261%
2026-05-19	0.2500	0.2500	0.2500	0.2500	0.000%	1	584	-80.000%
2026-05-14	0.2500	0.2500	0.2500	0.2500	0.000%	1	585	-80.000%
2026-05-12	0.2500	0.2500	0.2500	0.2500	+38.889%	3	586	-80.000%
2026-05-08	0.2000	0.2000	0.1800	0.1800	0.000%	37	586	-72.222%
2026-05-04	0.1800	0.1800	0.1800	0.1800	+20.000%	50	549	-72.222%
2026-05-01	0.1500	0.1500	0.1500	0.1500	-25.000%	12	515	-66.667%
2026-04-30	0.1600	0.2100	0.1600	0.2000	-20.000%	3	515	-75.000%
2026-04-27	0.2200	0.2500	0.2200	0.2500	+19.048%	22	515	-80.000%
2026-04-23	0.2100	0.2500	0.1500	0.2100	-25.000%	8	512	-76.190%
2026-04-16	0.2800	0.2800	0.2800	0.2800	-22.222%	1	506	-82.143%
2026-04-07	0.3600	0.3600	0.3600	0.3600	-7.692%	1	507	-86.111%
2026-04-02	0.3900	0.3900	0.3900	0.3900	-9.302%	1	506	-87.179%
2026-03-30	0.4300	0.4300	0.4300	0.4300	-2.273%	1	506	-88.372%
2026-03-26	0.4500	0.4500	0.4400	0.4400	-12.000%	90	507	-88.636%
2026-03-18	0.5000	0.5000	0.5000	0.5000	+28.205%	31	561	-90.000%
2026-03-03	0.3900	0.3900	0.3900	0.3900	-13.333%	1	692	-87.179%
2026-02-26	0.4000	0.4500	0.4000	0.4500	+15.385%	11	691	-88.889%
2026-02-20	0.3900	0.3900	0.3900	0.3900	-2.500%	3	697	-87.179%
2026-02-18	0.4000	0.4000	0.4000	0.4000	-16.667%	1	697	-87.500%
2026-02-17	0.5000	0.5000	0.4800	0.4800	+20.000%	102	696	-89.583%
2026-02-11	0.4000	0.4000	0.4000	0.4000	-11.111%	31	709	-87.500%
2026-02-06	0.4300	0.4500	0.4300	0.4500	+12.500%	2	679	-88.889%
2026-02-05	0.4400	0.4400	0.4000	0.4000	-6.977%	4	680	-87.500%
2026-02-04	0.4300	0.4300	0.4300	0.4300	-14.000%	4	680	-88.372%
2026-02-03	0.4800	0.5000	0.4500	0.5000	-7.407%	16	684	-90.000%
2026-01-29	0.5400	0.5400	0.5400	0.5400	+8.000%	3	687	-90.741%
2026-01-27	0.5000	0.5000	0.5000	0.5000	0.000%	1	690	-90.000%
2026-01-26	0.5000	0.5000	0.5000	0.5000	-16.667%	1	689	-90.000%
2026-01-23	0.5000	0.6000	0.5000	0.6000	+9.091%	2	688	-91.667%
2026-01-22	0.6000	0.6100	0.5500	0.5500	-9.836%	10	686	-90.909%
2026-01-21	0.6100	0.6100	0.6100	0.6100	-6.154%	1	689	-91.803%
2026-01-20	0.6000	0.6500	0.6000	0.6500	+6.557%	5	688	-92.308%
2026-01-16	0.7000	0.8000	0.6000	0.6100	+8.929%	12	673	-91.803%
2026-01-15	0.5500	0.5700	0.5500	0.5600	0.000%	12	673	-91.071%
2026-01-14	0.7000	0.7000	0.5600	0.5600	-24.324%	50	668	-91.071%
2026-01-12	0.7400	0.7400	0.7400	0.7400	+4.225%	1	680	-93.243%
2026-01-09	0.6300	0.7100	0.6300	0.7100	+14.516%	2	681	-92.958%
2026-01-08	0.6300	0.6300	0.6000	0.6200	-1.587%	11	680	-91.935%
2026-01-06	0.7000	0.7000	0.6300	0.6300	-10.000%	6	673	-92.063%
2026-01-05	0.7000	0.7000	0.7000	0.7000	-5.405%	2	665	-92.857%
2026-01-02	0.8000	0.8000	0.7400	0.7400	-1.333%	7	665	-93.243%
2025-12-31	0.7500	0.7500	0.7500	0.7500	-1.316%	3	662	-93.333%
2025-12-30	0.7600	0.7600	0.7600	0.7600	+1.333%	1	662	-93.421%
2025-12-26	0.7500	0.7500	0.7500	0.7500	+5.634%	6	661	-93.333%
2025-12-24	0.7100	0.7100	0.7100	0.7100	+1.429%	1	660	-92.958%
2025-12-23	0.7300	0.7300	0.7000	0.7000	-6.667%	6	660	-92.857%
2025-12-19	0.7500	0.7500	0.7500	0.7500	-8.537%	4	660	-93.333%
2025-12-18	0.8200	0.8200	0.8200	0.8200	-3.529%	3	656	-93.902%
2025-12-09	0.7500	0.8500	0.7500	0.8500	-5.556%	6	653	-94.118%
2025-12-02	0.9000	0.9000	0.9000	0.9000	+5.882%	5	648	-94.444%
2025-11-28	0.8500	0.8500	0.8500	0.8500	-8.602%	1	648	-94.118%
2025-11-26	0.9300	0.9300	0.9300	0.9300	-2.105%	1	649	-94.624%
2025-11-25	0.9500	0.9500	0.9500	0.9500	-10.377%	1	649	-94.737%
2025-11-19	1.0600	1.0600	1.0600	1.0600	+12.766%	30	650	-95.283%
2025-11-18	0.9400	0.9400	0.9400	0.9400	+10.588%	2	680	-94.681%
2025-11-14	0.8500	0.8500	0.8500	0.8500	0.000%	1	680	-94.118%
2025-11-13	0.8500	0.8500	0.8500	0.8500	-5.556%	1	681	-94.118%
2025-11-12	0.9000	0.9000	0.9000	0.9000	-5.263%	1	682	-94.444%
2025-11-10	0.9500	0.9500	0.9500	0.9500	-17.391%	1	683	-94.737%
2025-11-03	1.1500	1.1500	1.1500	1.1500	+18.557%	1	683	-95.652%
2025-10-28	0.9700	0.9700	0.9700	0.9700	-5.825%	30	683	-94.845%
2025-10-27	0.8000	1.0300	0.8000	1.0300	-20.769%	2	673	-95.146%
2025-10-16	1.2000	1.3000	1.2000	1.3000	+10.169%	2	673	-96.154%
2025-10-15	1.1800	1.1800	1.1800	1.1800	-1.667%	1	673	-95.763%
2025-10-13	1.2000	1.2000	1.2000	1.2000	0.000%	1	673	-95.833%
2025-10-10	1.2000	1.2000	1.2000	1.2000	+14.286%	5	673	-95.833%
2025-10-09	1.0500	1.0500	1.0500	1.0500	+5.000%	1	673	-95.238%
2025-10-07	1.0000	1.0000	1.0000	1.0000	0.000%	2	674	-95.000%
2025-10-06	1.0000	1.0000	1.0000	1.0000	+5.263%	3	674	-95.000%
2025-10-03	0.9500	0.9500	0.9500	0.9500	-5.000%	2	671	-94.737%
2025-10-01	1.0000	1.0000	1.0000	1.0000	-5.660%	2	671	-95.000%
2025-09-25	1.0600	1.0600	1.0600	1.0600	+0.952%	2	671	-95.283%
2025-09-24	1.0500	1.0500	1.0500	1.0500	-8.696%	1	671	-95.238%
2025-09-17	1.1500	1.1500	1.1500	1.1500	+9.524%	1	670	-95.652%
2025-09-15	1.0500	1.0500	1.0500	1.0500	0.000%	1	670	-95.238%
2025-09-10	1.1000	1.1000	1.0500	1.0500	-4.545%	6	671	-95.238%
2025-09-09	1.1000	1.1000	1.1000	1.1000	+0.917%	4	675	-95.455%
2025-09-08	1.0700	1.0900	1.0700	1.0900	+9.000%	11	671	-95.413%
2025-09-05	1.0000	1.0000	1.0000	1.0000	0.000%	21	662	-95.000%
2025-09-02	0.9500	1.0000	0.9500	1.0000	+5.263%	2	662	-95.000%
2025-08-26	1.1000	1.1000	0.9500	0.9500	-1.042%	10	660	-94.737%
2025-08-25	0.9600	0.9600	0.9600	0.9600	-16.522%	100	659	-94.792%
2025-08-20	1.1500	1.1500	1.1500	1.1500	+4.545%	1	571	-95.652%
2025-08-19	1.1000	1.1000	1.1000	1.1000	-5.172%	1	572	-95.455%
2025-08-14	1.1600	1.1600	1.1600	1.1600	+0.870%	1	573	-95.690%
2025-08-13	1.1500	1.1500	1.1500	1.1500	-7.258%	1	574	-95.652%
2025-08-11	1.2400	1.2400	1.2400	1.2400	-0.800%	1	575	-95.968%
2025-08-08	1.2500	1.2500	1.2500	1.2500	-3.846%	4	574	-96.000%
2025-08-07	1.3000	1.3000	1.3000	1.3000	0.000%	40	570	-96.154%
2025-08-04	1.3800	1.5000	1.3000	1.3000	-6.475%	92	610	-96.154%
2025-08-01	1.4900	1.4900	1.2500	1.3900	+11.200%	26	604	-96.403%
2025-07-31	1.3000	1.3000	1.2500	1.2500	0.000%	10	580	-96.000%
2025-07-29	1.2500	1.2500	1.2500	1.2500	+11.607%	50	571	-96.000%
2025-07-24	1.1000	1.1200	1.1000	1.1200	-11.811%	61	571	-95.536%
2025-07-22	1.1500	1.2700	1.1500	1.2700	+10.435%	4	510	-96.063%
2025-07-21	1.1500	1.1500	1.1500	1.1500	-4.167%	1	510	-95.652%
2025-07-16	1.2500	1.2500	1.2000	1.2000	+1.695%	2	509	-95.833%
2025-07-15	1.1800	1.1800	1.1800	1.1800	+7.273%	10	507	-95.763%
2025-07-11	1.1000	1.1000	1.1000	1.1000	-1.786%	1	497	-95.455%
2025-07-10	1.2000	1.2000	1.1200	1.1200	-5.085%	3	496	-95.536%
2025-07-09	1.1800	1.1800	1.1800	1.1800	+7.273%	1	498	-95.763%
2025-07-08	1.1000	1.1000	1.1000	1.1000	-12.698%	2	497	-95.455%
2025-07-07	1.2600	1.2600	1.2600	1.2600	+5.000%	2	495	-96.032%
2025-07-03	1.2000	1.2000	1.2000	1.2000	+4.348%	1	498	-95.833%
2025-07-02	1.2500	1.2500	1.1500	1.1500	-8.730%	11	498	-95.652%
2025-07-01	1.2600	1.2600	1.2600	1.2600	-4.545%	1	499	-96.032%
2025-06-27	1.2500	1.3200	1.2500	1.3200	+1.538%	2	498	-96.212%
2025-06-17	1.2900	1.3000	1.2900	1.3000	0.000%	2	496	-96.154%
2025-06-12	1.3000	1.3000	1.3000	1.3000	-5.109%	1	494	-96.154%
2025-06-09	1.3500	1.3700	1.3500	1.3700	-19.412%	11	493	-96.350%
2025-06-05	1.7000	1.7000	1.7000	1.7000	+21.429%	3	482	-97.059%
2025-06-03	1.4000	1.4000	1.4000	1.4000	-6.667%	4	485	-96.429%
2025-06-02	1.5000	1.5000	1.5000	1.5000	-2.597%	50	486	-96.667%
2025-05-29	1.5500	1.5500	1.5400	1.5400	-14.444%	3	436	-96.753%
2025-05-23	1.6800	1.8000	1.6800	1.8000	+5.882%	24	433	-97.222%
2025-05-22	1.7000	1.7000	1.7000	1.7000	+29.771%	1	433	-97.059%
2025-05-20	1.4200	1.4200	1.3100	1.3100	-2.963%	3	432	-96.183%
2025-05-19	1.3500	1.3500	1.3500	1.3500	-10.000%	5	429	-96.296%
2025-05-16	1.5500	1.5500	1.5000	1.5000	-3.846%	4	424	-96.667%
2025-05-12	1.6000	1.6000	1.5600	1.5600	-8.235%	2	423	-96.795%
2025-05-09	1.7000	1.7000	1.7000	1.7000	+3.030%	2	423	-97.059%
2025-05-08	1.6500	1.6500	1.6500	1.6500	-8.333%	1	422	-96.970%
2025-05-02	1.8000	1.8000	1.8000	1.8000	-10.000%	2	421	-97.222%
2025-04-30	1.9500	2.0000	1.9500	2.0000	+2.564%	2	423	-97.500%
2025-04-28	1.9500	1.9500	1.9500	1.9500	-7.143%	1	421	-97.436%
2025-04-25	2.1000	2.1000	2.1000	2.1000	+12.299%	6	421	-97.619%
2025-04-24	2.1000	2.1000	1.8700	1.8700	-21.429%	2	421	-97.326%
2025-04-21	2.2000	2.3800	2.2000	2.3800	+19.000%	53	421	-97.899%
2025-04-15	1.9700	2.0000	1.9700	2.0000	+2.564%	3	368	-97.500%
2025-04-14	1.9500	1.9500	1.9500	1.9500	-10.138%	1	365	-97.436%
2025-04-11	2.1700	2.1700	2.1700	2.1700	-16.538%	2	364	-97.696%
2025-04-10	2.6000	2.6000	2.6000	2.6000	+31.980%	1	363	-98.077%
2025-04-09	2.6100	2.6100	1.9700	1.9700	-8.372%	8	362	-97.462%
2025-04-08	2.1600	2.1600	2.1500	2.1500	-9.664%	2	358	-97.674%
2025-04-07	2.7000	2.7000	2.3200	2.3800	+13.333%	23	356	-97.899%
2025-04-04	1.6800	2.1000	1.6800	2.1000	+50.000%	50	345	-97.619%
2025-04-03	1.1500	1.4000	1.1500	1.4000	+33.333%	23	320	-96.429%
2025-04-02	1.0500	1.0500	1.0500	1.0500	0.000%	2	297	-95.238%
2025-04-01	1.0500	1.0500	1.0500	1.0500	0.000%	4	297	-95.238%
2025-03-28	1.0500	1.0500	1.0500	1.0500	-3.670%	2	293	-95.238%
2025-03-27	1.0900	1.0900	1.0900	1.0900	+9.000%	1	292	-95.413%
2025-03-26	1.0000	1.0000	1.0000	1.0000	-12.281%	1	293	-95.000%
2025-03-06	1.1400	1.1400	1.1400	1.1400	+14.000%	2	290	-95.614%
2025-03-05	1.0000	1.0000	1.0000	1.0000	-4.762%	2	290	-95.000%
2025-02-25	1.0500	1.0500	1.0500	1.0500	-4.545%	3	288	-95.238%
2025-02-21	1.0000	1.1000	1.0000	1.1000	+2.804%	6	288	-95.455%
2025-02-19	1.0000	1.0700	1.0000	1.0700	-17.692%	103	285	-95.327%
2025-02-10	1.3000	1.3000	1.3000	1.3000	+30.000%	3	184	-96.154%
2025-02-05	1.0000	1.0000	1.0000	1.0000	-16.667%	1	185	-95.000%
2025-02-04	1.2000	1.2000	1.2000	1.2000	+4.348%	1	185	-95.833%
2025-01-31	1.1500	1.1500	1.1500	1.1500	+26.374%	6	185	-95.652%
2025-01-28	0.8500	1.0100	0.8500	0.9100	-9.000%	90	182	-94.505%
2025-01-27	1.0000	1.0000	1.0000	1.0000	0.000%	8	94	-95.000%
2025-01-24	1.2000	1.2000	1.0000	1.0000	-4.762%	22	100	-95.000%
2025-01-22	1.0500	1.0500	1.0500	1.0500	-12.500%	1	90	-95.238%
2025-01-21	1.2000	1.2000	1.2000	1.2000	+2.564%	25	90	-95.833%
2025-01-17	1.1700	1.1700	1.1700	1.1700	+37.647%	40	100	-95.726%
2025-01-15	0.8500	0.8500	0.8500	0.8500	-22.727%	20	100	-94.118%
2025-01-14	1.1000	1.1000	1.1000	1.1000	-15.385%	1	108	-95.455%
2025-01-13	1.3000	1.3500	1.2500	1.3000	+8.333%	28	107	-96.154%
2025-01-10	1.2000	1.2000	1.2000	1.2000	-14.286%	2	79	-95.833%
2025-01-02	1.4000	1.4000	1.4000	1.4000	+44.330%	2	78	-96.429%
2024-12-23	0.9700	0.9700	0.9700	0.9700	-64.469%	1	78	-94.845%
2024-12-06	2.7300	2.7300	2.7300	2.7300	+66.463%	12	77	-98.168%
2024-11-29	1.6400	1.6400	1.6400	1.6400	+49.091%	6	71	-96.951%
2024-10-18	1.1000	1.1000	1.1000	1.1000	+15.789%	6	74	-95.455%
2024-10-11	0.9500	0.9500	0.9500	0.9500	0.000%	4	71	-94.737%

.dark-mode .HQpq45{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HQpq45{ color: #333333; background-color: white; border: 2px solid #333333; }SCHD20270115P25SCHD Jan 15 2027 25.00 Put (SCHD270115P00025000)option OPRA

SCHD20270115P25
SCHD Jan 15 2027 25.00 Put (SCHD270115P00025000)
option OPRA