Dark

SCHD20270115P31
SCHD Jan 15 2027 31.00 Put (SCHD270115P00031000)
option OPRA

EOD

Sep 29, 2026

0.3800+11.765%(+0.0400)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3900	0.4000	0.3500	0.3800	+11.765%	25	854	0.000%
2026-09-25	0.4000	0.4000	0.3300	0.3400	-2.857%	56	835	+11.765%
2026-09-24	0.3300	0.3600	0.3300	0.3500	0.000%	32	882	+8.571%
2026-09-23	0.3400	0.3500	0.3400	0.3500	0.000%	8	850	+8.571%
2026-09-21	0.3800	0.3800	0.3000	0.3500	0.000%	17	844	+8.571%
2026-09-18	0.3500	0.3600	0.3500	0.3500	-10.256%	20	845	+8.571%
2026-09-17	0.3300	0.3900	0.3000	0.3900	-2.500%	4	825	-2.564%
2026-09-16	0.3500	0.4100	0.3500	0.4000	+33.333%	417	821	-5.000%
2026-09-15	0.3000	0.3000	0.3000	0.3000	+3.448%	1	492	+26.667%
2026-09-14	0.3200	0.3200	0.2900	0.2900	-17.143%	2	492	+31.034%
2026-09-11	0.3500	0.3500	0.3500	0.3500	+2.941%	1	491	+8.571%
2026-09-10	0.3500	0.3800	0.3300	0.3400	+9.677%	74	490	+11.765%
2026-09-09	0.3500	0.3600	0.2800	0.3100	+14.815%	40	464	+22.581%
2026-09-08	0.2700	0.3000	0.2600	0.2700	0.000%	52	438	+40.741%
2026-09-04	0.3000	0.3000	0.2700	0.2700	+8.000%	8	391	+40.741%
2026-09-03	0.3000	0.3500	0.2500	0.2500	0.000%	6	391	+52.000%
2026-09-02	0.2500	0.2500	0.2500	0.2500	0.000%	5	388	+52.000%
2026-08-31	0.2500	0.2500	0.2500	0.2500	-7.407%	10	388	+52.000%
2026-08-28	0.2500	0.2800	0.2500	0.2700	+8.000%	15	388	+40.741%
2026-08-27	0.3000	0.3000	0.2500	0.2500	0.000%	4	393	+52.000%
2026-08-26	0.2300	0.2500	0.2300	0.2500	-28.571%	3	390	+52.000%
2026-08-25	0.3500	0.3500	0.3500	0.3500	+40.000%	1	387	+8.571%
2026-08-24	0.2300	0.2500	0.2300	0.2500	0.000%	4	387	+52.000%
2026-08-21	0.2000	0.2500	0.2000	0.2500	-3.846%	8	387	+52.000%
2026-08-20	0.2500	0.2600	0.2500	0.2600	+4.000%	10	390	+46.154%
2026-08-19	0.2500	0.2500	0.2500	0.2500	-28.571%	22	388	+52.000%
2026-08-18	0.3500	0.3500	0.3400	0.3500	0.000%	26	388	+8.571%
2026-08-17	0.2500	0.3500	0.2500	0.3500	+16.667%	12	388	+8.571%
2026-08-14	0.4000	0.4000	0.3000	0.3000	0.000%	12	387	+26.667%
2026-08-13	0.3000	0.3000	0.3000	0.3000	-14.286%	1	377	+26.667%
2026-08-11	0.3500	0.3500	0.3500	0.3500	0.000%	2	382	+8.571%
2026-08-10	0.3000	0.3600	0.3000	0.3500	-16.667%	48	382	+8.571%
2026-08-07	0.4700	0.4700	0.4200	0.4200	-6.667%	3	344	-9.524%
2026-08-06	0.4500	0.4500	0.4500	0.4500	-4.255%	4	344	-15.556%
2026-08-05	0.4700	0.4700	0.4700	0.4700	+34.286%	3	342	-19.149%
2026-08-04	0.5000	0.5500	0.3500	0.3500	-30.000%	10	342	+8.571%
2026-08-03	0.4500	0.5400	0.4500	0.5000	-9.091%	9	341	-24.000%
2026-07-31	0.5300	0.6000	0.5000	0.5500	+10.000%	19	341	-30.909%
2026-07-29	0.4800	0.5000	0.4200	0.5000	+8.696%	23	341	-24.000%
2026-07-28	0.5500	0.5500	0.4000	0.4600	-16.364%	8	341	-17.391%
2026-07-27	0.5300	0.5500	0.4400	0.5500	-8.333%	3	340	-30.909%
2026-07-24	0.4800	0.6000	0.4800	0.6000	-14.286%	18	340	-36.667%
2026-07-21	0.7000	0.7000	0.6500	0.7000	0.000%	26	341	-45.714%
2026-07-20	0.6000	0.9000	0.6000	0.7000	0.000%	12	335	-45.714%
2026-07-17	0.7000	0.7000	0.7000	0.7000	+11.111%	6	335	-45.714%
2026-07-16	0.5300	0.6300	0.5300	0.6300	-25.882%	7	329	-39.683%
2026-07-14	0.8500	0.8500	0.8500	0.8500	+6.250%	4	324	-55.294%
2026-07-13	0.7000	0.8000	0.7000	0.8000	-5.882%	19	321	-52.500%
2026-07-09	0.8000	0.8500	0.8000	0.8500	+26.866%	3	320	-55.294%
2026-07-08	0.6500	0.7000	0.6500	0.6700	-4.286%	9	320	-43.284%
2026-07-07	0.4000	0.7000	0.4000	0.7000	-6.667%	17	312	-45.714%
2026-07-06	0.7500	0.7500	0.7500	0.7500	-1.316%	3	296	-49.333%
2026-07-01	0.9500	0.9500	0.7600	0.7600	-15.556%	6	293	-50.000%
2026-06-30	0.8500	0.9500	0.8500	0.9000	+20.000%	14	293	-57.778%
2026-06-29	0.7500	0.7500	0.7500	0.7500	-5.063%	1	292	-49.333%
2026-06-25	0.7800	0.8500	0.7800	0.7900	-14.130%	6	292	-51.899%
2026-06-24	0.9200	0.9200	0.9200	0.9200	-8.000%	1	290	-58.696%
2026-06-08	1.0000	1.0000	1.0000	1.0000	+2.041%	2	290	-62.000%
2026-06-04	0.9800	0.9800	0.9800	0.9800	+5.376%	3	288	-61.224%
2026-05-27	0.9300	0.9300	0.9300	0.9300	-3.125%	1	286	-59.140%
2026-05-21	0.9900	0.9900	0.9600	0.9600	-4.000%	2	285	-60.417%
2026-05-19	0.9000	1.0000	0.9000	1.0000	-4.762%	7	286	-62.000%
2026-05-18	0.7500	1.0500	0.7500	1.0500	-4.545%	9	286	-63.810%
2026-05-15	1.1000	1.1000	1.1000	1.1000	+4.762%	1	286	-65.455%
2026-05-12	1.0500	1.0500	1.0500	1.0500	-12.500%	2	291	-63.810%
2026-05-07	1.1500	1.2000	1.0800	1.2000	+4.348%	23	289	-68.333%
2026-05-06	1.1000	1.1500	1.1000	1.1500	-4.167%	9	286	-66.957%
2026-05-05	1.0000	1.2000	1.0000	1.2000	0.000%	149	278	-68.333%
2026-05-04	1.0500	1.2000	1.0500	1.2000	+9.091%	2	130	-68.333%
2026-05-01	1.0000	1.1000	1.0000	1.1000	-12.000%	5	129	-65.455%
2026-04-27	1.2500	1.2500	1.2500	1.2500	0.000%	1	129	-69.600%
2026-04-24	1.2500	1.2500	1.2500	1.2500	+4.167%	1	128	-69.600%
2026-04-23	1.1100	1.3000	1.1100	1.2000	-7.692%	87	127	-68.333%
2026-04-20	1.2900	1.3000	1.2900	1.3000	-1.515%	20	50	-70.769%
2026-04-17	1.3200	1.3200	1.3200	1.3200	-19.512%	1	32	-71.212%
2026-04-01	1.8500	1.8500	1.6400	1.6400	-61.860%	18	31	-76.829%
2026-03-16	4.3000	4.3000	4.3000	4.3000	+184.768%	1	17	-91.163%
2026-03-04	1.5100	1.5100	1.5100	1.5100	-2.581%	1	17	-74.834%
2026-03-03	1.5900	1.5900	1.5500	1.5500	+9.155%	4	17	-75.484%
2026-03-02	1.3000	1.4200	1.3000	1.4200	-10.692%	10	17	-73.239%
2026-02-27	1.7500	1.7500	1.5900	1.5900	-0.625%	10	17	-76.101%
2026-02-12	1.5500	1.6000	1.5500	1.6000	+6.667%	2	12	-76.250%
2026-02-11	1.5000	1.7100	1.4700	1.5000	0.000%	11	10	-74.667%
2026-02-10	1.5000	1.5000	1.5000	1.5000	-25.000%	1	1	-74.667%
2026-02-03	2.0000	2.0000	2.0000	2.0000	0.000%	1	1	-81.000%

.dark-mode .tPmdzG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tPmdzG{ color: #333333; background-color: white; border: 2px solid #333333; }SCHD20270115P31SCHD Jan 15 2027 31.00 Put (SCHD270115P00031000)option OPRA

SCHD20270115P31
SCHD Jan 15 2027 31.00 Put (SCHD270115P00031000)
option OPRA