Dark

SCHD20270115P30
SCHD Jan 15 2027 30.00 Put (SCHD270115P00030000)
option OPRA

EOD

Sep 29, 2026

0.21000.000%(0.0000)261

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2000	0.2100	0.2000	0.2100	0.000%	261	4,067	0.000%
2026-09-28	0.2000	0.2500	0.2000	0.2100	+5.000%	4	4,048	0.000%
2026-09-25	0.2000	0.2300	0.2000	0.2000	-9.091%	10	4,047	+5.000%
2026-09-24	0.2200	0.2200	0.2200	0.2200	+10.000%	20	4,046	-4.545%
2026-09-23	0.2100	0.2100	0.2000	0.2000	0.000%	6	4,067	+5.000%
2026-09-22	0.2000	0.2000	0.2000	0.2000	-9.091%	1	4,074	+5.000%
2026-09-21	0.3000	0.3000	0.2200	0.2200	-4.348%	18	4,074	-4.545%
2026-09-18	0.2300	0.2300	0.2300	0.2300	+4.545%	1	4,072	-8.696%
2026-09-17	0.2200	0.2200	0.2200	0.2200	-12.000%	5	4,076	-4.545%
2026-09-16	0.3000	0.3000	0.2400	0.2500	+25.000%	3	4,071	-16.000%
2026-09-15	0.2000	0.2000	0.2000	0.2000	-23.077%	3	4,074	+5.000%
2026-09-14	0.2600	0.2600	0.2600	0.2600	-21.212%	1	4,071	-19.231%
2026-09-11	0.3300	0.3300	0.3300	0.3300	+32.000%	1	4,072	-36.364%
2026-09-10	0.2500	0.2500	0.2500	0.2500	+4.167%	27	4,082	-16.000%
2026-09-09	0.2000	0.2500	0.2000	0.2400	+26.316%	67	4,073	-12.500%
2026-09-08	0.2000	0.2500	0.1500	0.1900	-5.000%	1,743	4,939	+10.526%
2026-09-02	0.3000	0.3000	0.2000	0.2000	-33.333%	4	5,449	+5.000%
2026-09-01	0.3000	0.3000	0.3000	0.3000	+50.000%	1	5,449	-30.000%
2026-08-31	0.1500	0.2000	0.1500	0.2000	0.000%	2	5,449	+5.000%
2026-08-28	0.2500	0.2500	0.2000	0.2000	+17.647%	12	5,447	+5.000%
2026-08-26	0.2000	0.2000	0.1700	0.1700	-15.000%	2	5,439	+23.529%
2026-08-25	0.2000	0.2000	0.2000	0.2000	0.000%	2	5,438	+5.000%
2026-08-24	0.1700	0.2000	0.1700	0.2000	+33.333%	14	5,436	+5.000%
2026-08-19	0.2000	0.2000	0.1500	0.1500	-37.500%	44	5,450	+40.000%
2026-08-18	0.1900	0.2400	0.1900	0.2400	-20.000%	11	5,500	-12.500%
2026-08-17	0.2500	0.3000	0.2500	0.3000	+36.364%	3	5,490	-30.000%
2026-08-14	0.2100	0.2200	0.2100	0.2200	+10.000%	18	5,491	-4.545%
2026-08-13	0.2000	0.2000	0.2000	0.2000	-20.000%	2	5,491	+5.000%
2026-08-12	0.2500	0.2500	0.2500	0.2500	0.000%	5	5,491	-16.000%
2026-08-11	0.2500	0.2500	0.2500	0.2500	0.000%	2	5,496	-16.000%
2026-08-10	0.2500	0.2500	0.2500	0.2500	-26.471%	1	5,496	-16.000%
2026-08-07	0.3200	0.3400	0.3200	0.3400	+13.333%	6	5,497	-38.235%
2026-08-06	0.3000	0.3000	0.3000	0.3000	-18.919%	10	5,493	-30.000%
2026-08-04	0.2500	0.3700	0.2500	0.3700	-7.500%	52	5,543	-43.243%
2026-07-31	0.4000	0.4000	0.4000	0.4000	0.000%	34	5,543	-47.500%
2026-07-30	0.4200	0.4500	0.3800	0.4000	+14.286%	125	5,568	-47.500%
2026-07-28	0.3500	0.3500	0.3500	0.3500	-22.222%	1	5,546	-40.000%
2026-07-27	0.4200	0.4500	0.4000	0.4500	+12.500%	25	5,545	-53.333%
2026-07-24	0.4500	0.4500	0.4000	0.4000	-14.894%	3	5,545	-47.500%
2026-07-23	0.5000	0.5000	0.4700	0.4700	-6.000%	6	5,548	-55.319%
2026-07-22	0.5000	0.5000	0.4700	0.5000	-9.091%	80	5,543	-58.000%
2026-07-20	0.5000	0.5500	0.5000	0.5500	+22.222%	39	5,469	-61.818%
2026-07-16	0.4700	0.4700	0.4500	0.4500	-15.094%	562	6,026	-53.333%
2026-07-15	0.5000	0.5500	0.5000	0.5300	-7.018%	14	5,468	-60.377%
2026-07-14	0.6000	0.6000	0.5400	0.5700	0.000%	10	5,478	-63.158%
2026-07-10	0.5500	0.6000	0.5500	0.5700	+18.750%	9	5,469	-63.158%
2026-07-08	0.4800	0.4800	0.4800	0.4800	+4.348%	20	5,469	-56.250%
2026-07-06	0.5800	0.5800	0.4500	0.4600	-16.364%	15	5,471	-54.348%
2026-07-02	0.4800	0.5500	0.4800	0.5500	-1.786%	14	5,463	-61.818%
2026-06-29	0.5500	0.5600	0.5500	0.5600	-20.000%	2	5,463	-62.500%
2026-06-24	0.7500	0.7500	0.7000	0.7000	0.000%	4	5,462	-70.000%
2026-06-23	0.7000	0.7500	0.7000	0.7000	0.000%	12	5,462	-70.000%
2026-06-22	0.7000	0.7000	0.7000	0.7000	0.000%	2	5,458	-70.000%
2026-06-18	0.7500	0.8300	0.7000	0.7000	0.000%	21	5,441	-70.000%
2026-06-17	0.6500	0.7000	0.6500	0.7000	+16.667%	9	5,441	-70.000%
2026-06-15	0.6000	0.6000	0.6000	0.6000	0.000%	1	5,441	-65.000%
2026-06-12	0.6000	0.6000	0.6000	0.6000	-7.692%	3	5,441	-65.000%
2026-06-11	0.6500	0.6500	0.6500	0.6500	-7.143%	1	5,441	-67.692%
2026-06-10	0.7300	0.7300	0.7000	0.7000	-12.500%	302	5,440	-70.000%
2026-06-09	0.8000	0.8000	0.8000	0.8000	+14.286%	2	5,138	-73.750%
2026-06-05	0.7000	0.7000	0.7000	0.7000	+7.692%	2	5,136	-70.000%
2026-06-04	0.6500	0.6500	0.6500	0.6500	+8.333%	150	5,136	-67.692%
2026-06-03	0.6000	0.6000	0.6000	0.6000	-16.667%	20	4,986	-65.000%
2026-06-02	0.7200	0.7200	0.7200	0.7200	+2.857%	1	4,986	-70.833%
2026-06-01	0.6900	0.8000	0.6700	0.7000	+18.644%	25	4,986	-70.000%
2026-05-22	0.6000	0.6000	0.5400	0.5900	-15.714%	762	4,967	-64.407%
2026-05-21	0.7400	0.7400	0.7000	0.7000	0.000%	212	4,217	-70.000%
2026-05-20	0.7200	0.8000	0.7000	0.7000	-2.778%	59	4,217	-70.000%
2026-05-19	0.7900	0.8000	0.7000	0.7200	+2.857%	708	4,186	-70.833%
2026-05-18	0.8000	0.8100	0.7000	0.7000	-17.647%	252	4,186	-70.000%
2026-05-15	0.8100	0.8500	0.7500	0.8500	+6.250%	881	4,186	-75.294%
2026-05-14	0.8000	0.8000	0.8000	0.8000	+6.667%	225	2,563	-73.750%
2026-05-13	0.7500	0.7500	0.7500	0.7500	-11.765%	3	2,338	-72.000%
2026-05-12	1.0500	1.0500	0.8400	0.8500	+2.410%	658	2,338	-75.294%
2026-05-11	0.8000	0.9000	0.7800	0.8300	-3.488%	305	2,338	-74.699%
2026-05-08	0.8500	0.8600	0.8500	0.8600	-4.444%	76	1,384	-75.581%
2026-05-07	0.9000	0.9000	0.9000	0.9000	+12.500%	375	1,308	-76.667%
2026-05-06	0.8000	0.8000	0.8000	0.8000	0.000%	1	933	-73.750%
2026-05-01	0.8000	0.8000	0.8000	0.8000	+6.667%	1	932	-73.750%
2026-04-30	0.8100	0.8600	0.7500	0.7500	-21.053%	3	932	-72.000%
2026-04-29	0.9500	0.9500	0.9500	0.9500	0.000%	98	930	-77.895%
2026-04-28	0.9500	0.9500	0.9500	0.9500	+2.151%	1	854	-77.895%
2026-04-27	0.8700	0.9300	0.8700	0.9300	-2.105%	21	854	-77.419%
2026-04-24	1.2000	1.2000	0.9500	0.9500	+3.261%	21	833	-77.895%
2026-04-23	0.9600	1.0000	0.8700	0.9200	-8.000%	135	834	-77.174%
2026-04-22	1.0000	1.0000	1.0000	1.0000	+5.263%	1	700	-79.000%
2026-04-21	0.9800	0.9800	0.9500	0.9500	-5.000%	8	701	-77.895%
2026-04-17	1.9500	1.9500	1.0000	1.0000	0.000%	11	701	-79.000%
2026-04-14	1.0000	1.0000	1.0000	1.0000	-15.966%	1	700	-79.000%
2026-04-13	1.2900	1.2900	1.1900	1.1900	+9.174%	4	701	-82.353%
2026-04-09	1.0900	1.0900	1.0900	1.0900	-11.382%	22	703	-80.734%
2026-04-06	1.2300	1.2300	1.2300	1.2300	-7.519%	1	704	-82.927%
2026-04-01	1.2500	1.3300	1.2500	1.3300	-6.993%	12	704	-84.211%
2026-03-31	1.4600	1.4600	1.4300	1.4300	+13.492%	3	694	-85.315%
2026-03-25	1.2600	1.2600	1.2600	1.2600	-21.250%	2	691	-83.333%
2026-03-24	1.6000	1.6000	1.6000	1.6000	+9.589%	1	689	-86.875%
2026-03-23	1.4600	1.4600	1.4600	1.4600	-17.514%	5	688	-85.616%
2026-03-10	1.7700	1.7700	1.7700	1.7700	+7.273%	10	686	-88.136%
2026-03-09	1.4500	1.6500	1.4500	1.6500	+19.565%	4	686	-87.273%
2026-03-05	1.3800	1.3800	1.3800	1.3800	+17.949%	1	687	-84.783%
2026-03-03	1.1600	1.1700	1.1600	1.1700	-0.847%	4	686	-82.051%
2026-02-27	1.1800	1.1800	1.1800	1.1800	+18.000%	2	687	-82.203%
2026-02-25	1.0000	1.0000	1.0000	1.0000	-15.966%	1	687	-79.000%
2026-02-23	1.1900	1.1900	1.1900	1.1900	0.000%	1	687	-82.353%
2026-02-19	1.1900	1.1900	1.1900	1.1900	+25.263%	1	686	-82.353%
2026-02-17	0.9500	0.9500	0.9500	0.9500	-26.923%	2	687	-77.895%
2026-02-12	1.3000	1.3000	1.3000	1.3000	+13.043%	2	689	-83.846%
2026-02-11	0.9700	1.1500	0.9700	1.1500	0.000%	2	691	-81.739%
2026-02-10	1.3000	1.3000	0.7500	1.1500	-11.538%	7	692	-81.739%
2026-02-09	0.0500	1.3000	0.0500	1.3000	-7.143%	2	690	-83.846%
2026-02-05	1.3500	1.4000	1.3500	1.4000	+3.704%	4	690	-85.000%
2026-02-04	1.3500	1.3500	1.3500	1.3500	-10.000%	6	689	-84.444%
2026-02-03	1.5000	1.5000	1.5000	1.5000	-11.243%	2	689	-86.000%
2026-02-02	2.0000	2.0000	1.6200	1.6900	-3.429%	7	691	-87.574%
2026-01-30	1.9500	2.0000	1.7500	1.7500	-6.417%	11	690	-88.000%
2026-01-29	1.7500	1.8700	1.7500	1.8700	+1.081%	26	689	-88.770%
2026-01-28	1.9500	1.9500	1.8500	1.8500	0.000%	11	681	-88.649%
2026-01-27	1.8700	1.8700	1.8500	1.8500	-7.500%	3	681	-88.649%
2026-01-26	2.0000	2.0000	2.0000	2.0000	-2.439%	1	680	-89.500%
2026-01-21	2.2500	2.2500	2.0000	2.0500	-10.870%	5	680	-89.756%
2026-01-20	2.2500	2.3000	2.2000	2.3000	+12.195%	11	680	-90.870%
2026-01-16	1.9500	2.0500	1.9500	2.0500	+4.061%	17	665	-89.756%
2026-01-15	1.9700	1.9700	1.9700	1.9700	-9.217%	4	665	-89.340%
2026-01-14	2.1700	2.1700	2.1700	2.1700	-3.556%	1	665	-90.323%
2026-01-12	2.2500	2.2500	2.2500	2.2500	-10.714%	5	665	-90.667%
2026-01-09	2.5200	2.5200	2.5200	2.5200	-1.176%	2	661	-91.667%
2026-01-07	2.5500	2.5500	2.5500	2.5500	-5.556%	20	661	-91.765%
2025-12-22	2.6100	2.7000	2.6100	2.7000	-5.263%	2	661	-92.222%
2025-12-11	2.8500	2.8500	2.8500	2.8500	-5.000%	5	661	-92.632%
2025-12-10	3.0000	3.0000	3.0000	3.0000	0.000%	13	661	-93.000%
2025-12-09	3.0000	3.0000	3.0000	3.0000	+42.857%	1	648	-93.000%
2025-12-08	2.1000	2.1000	2.1000	2.1000	-41.667%	6	647	-90.000%
2025-10-30	3.6000	3.6000	3.6000	3.6000	+4.348%	1	647	-94.167%
2025-10-21	3.4500	3.4500	3.4500	3.4500	-11.990%	1	647	-93.913%
2025-10-16	4.0000	4.0000	3.9000	3.9200	+0.513%	10	648	-94.643%
2025-07-18	3.9000	3.9000	3.9000	3.9000	+15.044%	8	649	-94.615%
2025-07-11	3.4000	3.4000	3.3900	3.3900	-8.378%	4	649	-93.805%
2025-07-02	3.7000	3.7000	3.7000	3.7000	-0.270%	14	650	-94.324%
2025-06-30	3.7100	3.7100	3.7100	3.7100	-13.115%	14	650	-94.340%
2025-05-29	4.2600	4.2700	4.2600	4.2700	+6.750%	2	651	-95.082%
2025-05-13	4.0000	4.0000	4.0000	4.0000	-15.789%	1	650	-94.750%
2025-05-06	4.7500	4.7500	4.7500	4.7500	-5.000%	1	650	-95.579%
2025-04-17	5.0000	5.0000	5.0000	5.0000	0.000%	5	652	-95.800%
2025-04-16	5.0000	5.0000	5.0000	5.0000	-18.831%	2	652	-95.800%
2025-04-09	6.1000	6.1600	6.1000	6.1600	+27.801%	6	650	-96.591%
2025-04-08	4.8200	4.8200	4.8200	4.8200	-13.309%	1	644	-95.643%
2025-04-07	5.5600	5.5600	5.5600	5.5600	+20.870%	1	643	-96.223%
2025-04-04	4.6000	4.6000	4.6000	4.6000	+26.374%	2	643	-95.435%
2025-04-03	3.0000	3.6400	3.0000	3.6400	+10.303%	11	642	-94.231%
2025-03-31	3.3000	3.3000	3.3000	3.3000	-0.302%	1	632	-93.636%
2025-03-12	3.3100	3.3100	3.3100	3.3100	+12.585%	1	632	-93.656%
2025-03-04	2.9400	2.9400	2.9400	2.9400	-2.000%	1	631	-92.857%
2025-02-13	3.0000	3.0000	3.0000	3.0000	+16.732%	1	630	-93.000%
2025-01-28	2.5700	2.5700	2.5700	2.5700	-12.881%	1	631	-91.829%
2025-01-27	2.9500	2.9500	2.9500	2.9500	-23.969%	1	631	-92.881%
2025-01-22	3.8800	3.8800	3.8800	3.8800	+30.640%	5	611	-94.588%
2025-01-17	2.9700	2.9700	2.9700	2.9700	-5.112%	40	611	-92.929%
2025-01-06	3.1300	3.1300	3.1300	3.1300	-21.159%	11	622	-93.291%
2024-12-20	3.9700	3.9700	3.9700	3.9700	+24.063%	1	622	-94.710%
2024-12-19	3.2000	3.2000	3.2000	3.2000	+14.286%	2	621	-93.438%
2024-11-29	2.8000	2.8000	2.8000	2.8000	-3.448%	6	621	-92.500%
2024-11-18	2.9000	2.9000	2.9000	2.9000	+38.095%	11	621	-92.759%
2024-11-14	2.1000	2.1000	2.1000	2.1000	-25.000%	75	610	-90.000%
2024-11-13	2.8000	2.8000	2.8000	2.8000	+30.233%	75	610	-92.500%
2024-11-12	2.1500	2.1500	2.1500	2.1500	-11.157%	100	610	-90.233%
2024-11-11	2.6400	2.6400	2.4200	2.4200	-12.000%	100	610	-91.322%
2024-11-08	2.7500	2.7500	2.7500	2.7500	-22.969%	200	610	-92.364%
2024-11-07	3.5700	3.5700	3.5700	3.5700	+25.263%	100	610	-94.118%
2024-11-06	3.5500	3.5500	2.8500	2.8500	-24.403%	100	610	-92.632%
2024-11-05	3.7700	3.7700	3.7700	3.7700	+19.683%	100	655	-94.430%
2024-11-04	3.8500	3.8500	3.1300	3.1500	+0.639%	100	755	-93.333%
2024-11-01	3.8200	3.8200	3.1000	3.1300	+8.681%	200	855	-93.291%
2024-10-31	3.3500	3.3500	2.8000	2.8800	-7.692%	100	955	-92.708%
2024-10-30	3.8000	3.8700	3.1200	3.1200	-6.024%	150	1,055	-93.269%
2024-10-29	3.3200	3.3200	3.3200	3.3200	+16.084%	150	905	-93.675%
2024-10-28	2.8600	2.8600	2.8600	2.8600	-2.055%	150	755	-92.657%
2024-10-25	2.9200	2.9200	2.9200	2.9200	+1.389%	300	605	-92.808%
2024-10-24	3.3200	3.4500	2.8800	2.8800	+5.882%	150	455	-92.708%
2024-10-23	2.7000	2.7200	2.7000	2.7200	-9.934%	150	305	-92.279%
2024-10-22	3.6000	3.6000	3.0200	3.0200	+36.036%	150	155	-93.046%
2024-10-21	2.2200	2.2200	2.2200	2.2200	0.000%	5	5	-90.541%

.dark-mode .TVD8sG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TVD8sG{ color: #333333; background-color: white; border: 2px solid #333333; }SCHD20270115P30SCHD Jan 15 2027 30.00 Put (SCHD270115P00030000)option OPRA

SCHD20270115P30
SCHD Jan 15 2027 30.00 Put (SCHD270115P00030000)
option OPRA