Dark

SCHD20270115P27
SCHD Jan 15 2027 27.00 Put (SCHD270115P00027000)
option OPRA

EOD

Sep 24, 2026

0.0700-36.364%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0700	0.0700	0.0700	0.0700	-36.364%	1	358	0.000%
2026-09-16	0.1100	0.1100	0.1100	0.1100	+10.000%	10	357	-36.364%
2026-09-08	0.1000	0.1000	0.1000	0.1000	-16.667%	1	363	-30.000%
2026-09-04	0.1200	0.1200	0.1200	0.1200	+50.000%	1	362	-41.667%
2026-09-02	0.1000	0.1000	0.0700	0.0800	+60.000%	10	362	-12.500%
2026-08-31	0.0500	0.0500	0.0500	0.0500	-37.500%	1	367	+40.000%
2026-08-27	0.1000	0.1000	0.0600	0.0800	-20.000%	22	376	-12.500%
2026-08-26	0.1000	0.1000	0.1000	0.1000	-33.333%	2	368	-30.000%
2026-08-17	0.1500	0.1500	0.1500	0.1500	+50.000%	1	377	-53.333%
2026-08-14	0.1000	0.1500	0.1000	0.1000	0.000%	128	378	-30.000%
2026-08-13	0.1000	0.1000	0.1000	0.1000	-23.077%	3	402	-30.000%
2026-08-12	0.1200	0.1300	0.1200	0.1300	+30.000%	3	407	-46.154%
2026-08-11	0.1000	0.1000	0.1000	0.1000	-9.091%	10	408	-30.000%
2026-08-10	0.1000	0.1300	0.1000	0.1100	-26.667%	115	402	-36.364%
2026-08-07	0.1500	0.1500	0.1500	0.1500	-21.053%	1	287	-53.333%
2026-08-03	0.1500	0.1900	0.1500	0.1900	+18.750%	5	290	-63.158%
2026-07-28	0.1600	0.1600	0.1600	0.1600	-20.000%	10	298	-56.250%
2026-07-27	0.2000	0.2000	0.2000	0.2000	+5.263%	2	298	-65.000%
2026-07-21	0.1900	0.1900	0.1900	0.1900	-36.667%	1	298	-63.158%
2026-06-29	0.3000	0.3000	0.3000	0.3000	+15.385%	1	297	-76.667%
2026-06-24	0.2600	0.2600	0.2600	0.2600	+4.000%	5	298	-73.077%
2026-06-22	0.2500	0.2500	0.2500	0.2500	-16.667%	3	311	-72.000%
2026-06-18	0.3000	0.3000	0.3000	0.3000	0.000%	62	354	-76.667%
2026-06-10	0.3000	0.3000	0.3000	0.3000	-11.765%	1	354	-76.667%
2026-06-01	0.3400	0.3400	0.3400	0.3400	-15.000%	1	355	-79.412%
2026-05-27	0.4000	0.4000	0.4000	0.4000	+60.000%	1	356	-82.500%
2026-05-22	0.2500	0.2500	0.2500	0.2500	-28.571%	6	356	-72.000%
2026-05-21	0.3500	0.3500	0.3500	0.3500	+12.903%	10	354	-80.000%
2026-05-19	0.3100	0.3100	0.3100	0.3100	-11.429%	10	354	-77.419%
2026-05-18	0.3500	0.3500	0.3500	0.3500	+16.667%	10	364	-80.000%
2026-05-13	0.3000	0.3000	0.3000	0.3000	-25.000%	25	364	-76.667%
2026-05-07	0.4000	0.4000	0.4000	0.4000	0.000%	6	348	-82.500%
2026-05-04	0.4700	0.4700	0.4000	0.4000	+14.286%	3	347	-82.500%
2026-04-30	0.3500	0.3500	0.3500	0.3500	-12.500%	4	346	-80.000%
2026-04-28	0.4000	0.4000	0.4000	0.4000	+2.564%	4	346	-82.500%
2026-04-27	0.3900	0.3900	0.3900	0.3900	-2.500%	2	342	-82.051%
2026-04-24	0.4000	0.4000	0.4000	0.4000	+14.286%	3	344	-82.500%
2026-04-23	0.3500	0.3500	0.3500	0.3500	-12.500%	26	341	-80.000%
2026-04-22	0.4000	0.4000	0.4000	0.4000	+14.286%	2	341	-82.500%
2026-04-21	0.3700	0.3700	0.3500	0.3500	-22.222%	12	339	-80.000%
2026-04-20	0.3600	0.4500	0.3600	0.4500	+2.273%	11	337	-84.444%
2026-04-17	0.4400	0.4400	0.4400	0.4400	-2.222%	4	343	-84.091%
2026-04-16	0.4500	0.4500	0.4500	0.4500	0.000%	5	339	-84.444%
2026-04-15	0.4400	0.4500	0.4400	0.4500	0.000%	4	339	-84.444%
2026-04-14	0.4500	0.5000	0.4400	0.4500	0.000%	11	337	-84.444%
2026-04-13	0.4500	0.4500	0.4500	0.4500	0.000%	1	330	-84.444%
2026-04-10	0.5000	0.5000	0.4500	0.4500	0.000%	4	330	-84.444%
2026-04-09	0.5000	0.5000	0.4500	0.4500	-16.667%	12	333	-84.444%
2026-04-07	0.6000	0.6000	0.5400	0.5400	-10.000%	4	333	-87.037%
2026-04-06	0.6000	0.6000	0.6000	0.6000	0.000%	1	332	-88.333%
2026-04-02	0.6000	0.6000	0.6000	0.6000	-14.286%	2	334	-88.333%
2026-04-01	0.7000	0.7000	0.7000	0.7000	+7.692%	3	334	-90.000%
2026-03-27	0.6500	0.6500	0.6500	0.6500	+6.557%	50	333	-89.231%
2026-03-26	0.6500	0.7000	0.6100	0.6100	-8.955%	83	346	-88.525%
2026-03-25	0.6800	0.6800	0.6700	0.6700	-10.667%	2	317	-89.552%
2026-03-24	0.7500	0.7500	0.7500	0.7500	0.000%	12	317	-90.667%
2026-03-23	0.7500	0.7500	0.7500	0.7500	+7.143%	1	329	-90.667%
2026-03-20	0.7000	0.7000	0.7000	0.7000	-6.667%	1	330	-90.000%
2026-03-19	0.7500	0.7600	0.7500	0.7500	+11.940%	3	331	-90.667%
2026-03-17	0.6700	0.6700	0.6700	0.6700	-4.286%	1	331	-89.552%
2026-03-16	0.7000	0.7000	0.7000	0.7000	-12.500%	2	331	-90.000%
2026-03-13	0.8000	0.8000	0.8000	0.8000	0.000%	2	333	-91.250%
2026-03-12	0.8000	0.8000	0.8000	0.8000	+11.111%	2	331	-91.250%
2026-03-09	0.7200	0.7200	0.7200	0.7200	+2.857%	1	329	-90.278%
2026-03-06	0.7000	0.7000	0.7000	0.7000	+9.375%	1	328	-90.000%
2026-03-05	0.6700	0.6700	0.6400	0.6400	+3.226%	14	328	-89.063%
2026-03-03	0.7000	0.7000	0.6200	0.6200	+6.897%	7	314	-88.710%
2026-03-02	0.7000	0.7000	0.5800	0.5800	-10.769%	4	319	-87.931%
2026-02-25	0.6500	0.6500	0.6500	0.6500	+8.333%	1	318	-89.231%
2026-02-24	0.6000	0.6000	0.6000	0.6000	-13.043%	26	318	-88.333%
2026-02-23	0.6900	0.6900	0.6900	0.6900	0.000%	5	343	-89.855%
2026-02-20	0.6000	0.6900	0.6000	0.6900	+1.471%	20	341	-89.855%
2026-02-19	0.6800	0.6800	0.6800	0.6800	-6.849%	6	322	-89.706%
2026-02-17	0.7300	0.7300	0.7300	0.7300	+7.353%	5	322	-90.411%
2026-02-13	0.6800	0.6800	0.6800	0.6800	+4.615%	1	323	-89.706%
2026-02-09	0.6500	0.6500	0.6500	0.6500	+3.175%	1	327	-89.231%
2026-02-06	0.6300	0.6300	0.6300	0.6300	-5.970%	10	327	-88.889%
2026-02-05	0.6500	0.6800	0.6500	0.6700	0.000%	17	327	-89.552%
2026-02-04	0.6700	0.6700	0.6700	0.6700	-6.944%	1	322	-89.552%
2026-02-03	0.7600	0.7600	0.7200	0.7200	-10.000%	16	324	-90.278%
2026-02-02	0.8000	0.8000	0.8000	0.8000	-8.046%	3	323	-91.250%
2026-01-27	0.9100	0.9100	0.8000	0.8700	-8.421%	62	324	-91.954%
2026-01-26	0.8900	0.9500	0.8900	0.9500	0.000%	24	280	-92.632%
2026-01-23	0.9200	0.9500	0.9200	0.9500	0.000%	11	257	-92.632%
2026-01-22	0.9500	0.9500	0.9500	0.9500	-5.000%	2	247	-92.632%
2026-01-20	1.0000	1.0000	1.0000	1.0000	0.000%	1	248	-93.000%
2026-01-16	1.1000	1.1000	1.0000	1.0000	+3.093%	21	255	-93.000%
2026-01-14	0.9000	0.9700	0.9000	0.9700	-11.818%	6	255	-92.784%
2026-01-13	0.9600	1.1000	0.9600	1.1000	+10.000%	55	256	-93.636%
2026-01-12	0.9900	1.0500	0.9900	1.0000	-0.990%	22	245	-93.000%
2026-01-09	0.9000	1.0700	0.9000	1.0100	-13.675%	7	245	-93.069%
2026-01-08	1.0500	1.1700	1.0500	1.1700	+3.540%	11	240	-94.017%
2026-01-05	1.1300	1.1300	1.1300	1.1300	-1.739%	10	229	-93.805%
2026-01-02	1.1500	1.1500	1.1500	1.1500	-3.361%	1	229	-93.913%
2025-12-30	1.1900	1.1900	1.1900	1.1900	+0.847%	1	228	-94.118%
2025-12-26	1.2000	1.2500	1.1500	1.1800	+2.609%	9	227	-94.068%
2025-12-24	1.1400	1.1500	1.1400	1.1500	-1.709%	26	201	-93.913%
2025-12-23	1.1700	1.1700	1.1700	1.1700	-10.000%	1	201	-94.017%
2025-12-19	1.3000	1.3000	1.3000	1.3000	-3.704%	1	200	-94.615%
2025-12-16	1.3500	1.3500	1.3500	1.3500	+12.500%	1	199	-94.815%
2025-12-15	1.2000	1.2000	1.2000	1.2000	+4.348%	1	198	-94.167%
2025-12-11	1.4000	1.4000	1.1500	1.1500	-10.156%	2	197	-93.913%
2025-12-09	1.2800	1.2800	1.2800	1.2800	-4.478%	1	196	-94.531%
2025-12-08	1.3400	1.3400	1.3400	1.3400	+7.200%	1	196	-94.776%
2025-12-05	1.2500	1.2500	1.2500	1.2500	-7.407%	1	196	-94.400%
2025-12-04	1.3500	1.3500	1.3500	1.3500	-1.460%	1	197	-94.815%
2025-12-01	1.3700	1.3700	1.3700	1.3700	-5.517%	2	196	-94.891%
2025-11-28	1.4500	1.4500	1.4500	1.4500	+1.399%	1	194	-95.172%
2025-11-26	1.4300	1.4300	1.4300	1.4300	-10.625%	1	192	-95.105%
2025-11-25	1.5500	1.6000	1.5500	1.6000	-3.614%	2	192	-95.625%
2025-11-21	1.6600	1.6600	1.6600	1.6600	+10.667%	1	193	-95.783%
2025-11-17	1.5000	1.5000	1.5000	1.5000	0.000%	1	192	-95.333%
2025-11-14	1.5000	1.5000	1.5000	1.5000	+11.111%	60	191	-95.333%
2025-11-13	1.4000	1.4000	1.3500	1.3500	-6.897%	4	189	-94.815%
2025-11-12	1.5000	1.5000	1.4500	1.4500	-1.361%	3	195	-95.172%
2025-11-11	1.6000	1.6000	1.4700	1.4700	-24.615%	8	202	-95.238%
2025-11-05	1.9500	1.9500	1.9500	1.9500	-2.500%	15	202	-96.410%
2025-11-03	2.0000	2.0000	2.0000	2.0000	+11.111%	2	218	-96.500%
2025-10-30	1.8000	1.8000	1.8000	1.8000	+5.882%	6	218	-96.111%
2025-10-29	1.7000	1.7000	1.7000	1.7000	-47.368%	10	218	-95.882%
2025-10-24	3.2300	3.2300	3.2300	3.2300	+95.758%	1	218	-97.833%
2025-10-22	1.9500	1.9500	1.6500	1.6500	-17.500%	16	217	-95.758%
2025-10-16	2.0000	2.0000	2.0000	2.0000	+10.497%	1	201	-96.500%
2025-10-15	1.8500	1.8500	1.8100	1.8100	-2.162%	6	201	-96.133%
2025-10-13	1.8500	1.8500	1.8500	1.8500	-7.500%	72	195	-96.216%
2025-10-10	1.7500	2.0000	1.7500	2.0000	+21.212%	8	123	-96.500%
2025-10-09	1.6500	1.6500	1.6500	1.6500	+6.452%	3	125	-95.758%
2025-10-02	1.6000	1.6000	1.5500	1.5500	-8.824%	2	122	-95.484%
2025-09-30	1.7000	1.7000	1.7000	1.7000	+6.250%	1	121	-95.882%
2025-09-29	1.0400	1.6000	1.0400	1.6000	+3.226%	3	121	-95.625%
2025-09-26	1.5500	1.5500	1.5500	1.5500	-1.899%	1	120	-95.484%
2025-09-25	1.6000	1.6000	1.5800	1.5800	+5.333%	2	120	-95.570%
2025-09-24	1.5000	1.5000	1.5000	1.5000	-3.226%	3	120	-95.333%
2025-09-23	1.5500	1.5500	1.5500	1.5500	-6.061%	1	120	-95.484%
2025-09-22	1.6500	1.6500	1.6500	1.6500	+0.610%	1	120	-95.758%
2025-09-18	1.6200	1.6400	1.6200	1.6400	+4.459%	2	121	-95.732%
2025-09-11	1.6000	1.6000	1.5700	1.5700	-4.848%	5	122	-95.541%
2025-09-08	1.6500	1.6800	1.6500	1.6500	0.000%	3	122	-95.758%
2025-09-05	1.6500	1.6500	1.6500	1.6500	+6.452%	10	119	-95.758%
2025-09-04	1.5500	1.8000	1.5500	1.5500	-3.125%	4	129	-95.484%
2025-08-28	1.6000	1.6000	1.6000	1.6000	+3.226%	2	127	-95.625%
2025-08-22	1.5500	1.5500	1.5500	1.5500	-0.641%	5	125	-95.484%
2025-08-21	1.6800	1.6800	1.5600	1.5600	-4.878%	8	125	-95.513%
2025-08-20	1.6400	1.6400	1.6400	1.6400	-0.606%	4	118	-95.732%
2025-08-19	1.5600	1.6500	1.5600	1.6500	-14.948%	7	114	-95.758%
2025-08-11	1.8800	1.9400	1.8800	1.9400	+3.743%	6	111	-96.392%
2025-08-06	1.8700	1.8700	1.8700	1.8700	-6.500%	4	110	-96.257%
2025-08-01	2.3300	2.3300	2.0000	2.0000	+11.111%	3	106	-96.500%
2025-07-25	1.8000	1.8000	1.8000	1.8000	+5.882%	1	105	-96.111%
2025-07-24	1.6700	1.7000	1.6700	1.7000	-7.104%	2	105	-95.882%
2025-07-23	1.8300	1.8300	1.8300	1.8300	-1.081%	5	103	-96.175%
2025-07-21	1.9000	1.9100	1.8500	1.8500	0.000%	10	99	-96.216%
2025-07-18	1.8500	1.8500	1.8500	1.8500	-8.867%	1	109	-96.216%
2025-07-17	2.0300	2.0300	2.0300	2.0300	+6.283%	1	108	-96.552%
2025-07-16	1.9100	1.9100	1.9100	1.9100	+15.758%	5	108	-96.335%
2025-07-14	1.6500	1.6500	1.6500	1.6500	+1.227%	5	103	-95.758%
2025-07-11	1.6000	1.6300	1.6000	1.6300	-6.857%	2	103	-95.706%
2025-07-10	1.7500	1.7500	1.7500	1.7500	-2.778%	5	101	-96.000%
2025-07-09	1.8000	1.8000	1.8000	1.8000	+4.651%	1	98	-96.111%
2025-07-08	1.7200	1.7200	1.7200	1.7200	+1.176%	1	98	-95.930%
2025-07-03	1.7000	1.7000	1.7000	1.7000	+1.796%	1	96	-95.882%
2025-07-02	1.6700	1.6700	1.6700	1.6700	-20.476%	2	96	-95.808%
2025-06-27	2.1000	2.1000	2.1000	2.1000	0.000%	5	96	-96.667%
2025-06-17	2.0400	2.1000	2.0400	2.1000	+3.448%	2	91	-96.667%
2025-06-16	1.9700	2.0300	1.9700	2.0300	-12.121%	7	89	-96.552%
2025-06-13	2.0000	2.3100	2.0000	2.3100	+12.683%	4	82	-96.970%
2025-06-12	2.0500	2.0500	2.0500	2.0500	+10.811%	1	84	-96.585%
2025-06-11	1.9500	1.9500	1.8500	1.8500	-15.909%	11	84	-96.216%
2025-06-09	2.2000	2.2000	2.2000	2.2000	-7.950%	1	73	-96.818%
2025-06-05	2.3900	2.3900	2.3900	2.3900	-17.014%	1	73	-97.071%
2025-05-27	3.5500	3.7400	2.7500	2.8800	+15.200%	25	73	-97.569%
2025-05-23	2.5000	2.5000	2.5000	2.5000	+9.170%	2	96	-97.200%
2025-05-16	2.2900	2.2900	2.2900	2.2900	+129.000%	2	96	-96.943%
2025-04-30	1.0000	1.0000	1.0000	1.0000	-59.184%	3	95	-93.000%
2025-04-14	2.4000	2.4500	2.4000	2.4500	+2.083%	20	92	-97.143%
2025-04-07	3.6500	3.6500	2.4000	2.4000	-8.046%	6	74	-97.083%
2025-04-04	3.0000	3.0000	2.6100	2.6100	+14.474%	38	75	-97.318%
2025-04-03	2.0800	2.2800	1.9000	2.2800	+38.182%	27	76	-96.930%
2025-04-02	1.7000	1.7000	1.6500	1.6500	+13.793%	2	49	-95.758%
2025-03-27	1.4500	1.4500	1.4500	1.4500	0.000%	10	47	-95.172%
2025-03-25	1.4500	1.4500	1.4500	1.4500	-14.706%	1	37	-95.172%
2025-03-21	1.7000	1.7000	1.7000	1.7000	+9.677%	2	36	-95.882%
2025-03-19	1.5500	1.5500	1.5500	1.5500	-8.824%	10	35	-95.484%
2025-03-14	1.7000	1.7000	1.7000	1.7000	-14.141%	2	28	-95.882%
2025-03-12	1.9800	1.9800	1.9800	1.9800	+15.789%	5	28	-96.465%
2025-03-10	1.7100	1.7100	1.7100	1.7100	-2.286%	1	28	-95.906%
2025-03-05	1.7500	1.7500	1.7500	1.7500	+2.941%	6	28	-96.000%
2025-03-04	1.7000	1.7000	1.7000	1.7000	+15.646%	10	23	-95.882%
2025-02-21	1.4700	1.4700	1.4700	1.4700	+6.522%	2	13	-95.238%
2025-02-19	1.3800	1.3800	1.3800	1.3800	-10.968%	1	12	-94.928%
2025-02-14	1.5500	1.5500	1.5500	1.5500	-18.421%	2	11	-95.484%
2025-02-13	1.5200	1.9000	1.5200	1.9000	+31.034%	2	9	-96.316%
2025-02-11	1.5600	1.5600	1.4500	1.4500	-17.614%	2	9	-95.172%
2025-02-10	1.7600	1.7600	1.7600	1.7600	+53.043%	1	8	-96.023%
2025-01-23	1.1500	1.1500	1.1500	1.1500	-23.333%	2	7	-93.913%
2025-01-22	1.2500	1.5000	1.2500	1.5000	-15.730%	2	5	-95.333%
2025-01-16	1.7800	1.7800	1.7800	1.7800	+7.229%	1	3	-96.067%
2025-01-15	2.0000	2.0000	1.6600	1.6600	-7.778%	2	4	-95.783%
2024-12-30	1.8000	1.8000	1.8000	1.8000	+68.224%	1	2	-96.111%
2024-12-27	1.0700	1.0700	1.0700	1.0700	0.000%	2	1	-93.458%

.dark-mode .BJ0Tm4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BJ0Tm4{ color: #333333; background-color: white; border: 2px solid #333333; }SCHD20270115P27SCHD Jan 15 2027 27.00 Put (SCHD270115P00027000)option OPRA

SCHD20270115P27
SCHD Jan 15 2027 27.00 Put (SCHD270115P00027000)
option OPRA