Dark

SCHD20280121P30
SCHD Jan 21 2028 30.00 Put (SCHD280121P00030000)
option OPRA

EOD

Sep 29, 2026

1.12+7.692%(+0.08)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.1400	1.1400	1.1000	1.1200	+7.692%	21	2,680	0.000%
2026-09-28	1.0300	1.0400	1.0200	1.0400	+1.961%	20	2,661	+7.692%
2026-09-25	1.0200	1.0200	1.0200	1.0200	+7.368%	1	2,653	+9.804%
2026-09-23	0.9500	0.9500	0.9500	0.9500	-4.040%	1	2,653	+17.895%
2026-09-22	0.9900	0.9900	0.9900	0.9900	-8.333%	1	2,668	+13.131%
2026-09-21	1.1000	1.1000	1.0300	1.0800	+2.857%	23	2,668	+3.704%
2026-09-18	1.0000	1.0700	1.0000	1.0500	+5.000%	105	2,645	+6.667%
2026-09-17	1.0000	1.0000	1.0000	1.0000	-2.913%	1	2,600	+12.000%
2026-09-16	1.0000	1.0300	1.0000	1.0300	+1.980%	5	2,600	+8.738%
2026-09-11	1.0100	1.0100	1.0100	1.0100	-8.182%	1	2,601	+10.891%
2026-09-10	1.0500	1.1000	1.0500	1.1000	+10.000%	22	2,600	+1.818%
2026-09-08	1.0500	1.0500	1.0000	1.0000	0.000%	6	2,600	+12.000%
2026-09-04	1.0000	1.0000	0.9500	1.0000	+11.111%	4	2,598	+12.000%
2026-09-03	0.9000	0.9000	0.9000	0.9000	0.000%	1	2,598	+24.444%
2026-09-02	0.9000	0.9000	0.8700	0.9000	+12.500%	308	2,597	+24.444%
2026-09-01	0.8000	0.8000	0.8000	0.8000	-15.789%	2	2,289	+40.000%
2026-08-27	0.8800	0.9500	0.8800	0.9500	+6.742%	2	2,288	+17.895%
2026-08-26	0.8600	0.9000	0.8600	0.8900	-1.111%	13	2,287	+25.843%
2026-08-25	0.9000	0.9000	0.9000	0.9000	+5.882%	1	2,290	+24.444%
2026-08-24	0.9000	0.9800	0.8500	0.8500	0.000%	78	2,289	+31.765%
2026-08-21	0.8700	0.8700	0.8500	0.8500	0.000%	4	2,229	+31.765%
2026-08-20	0.7500	0.8900	0.7500	0.8500	+3.659%	5	2,227	+31.765%
2026-08-19	0.9000	0.9000	0.8200	0.8200	-13.684%	4	2,229	+36.585%
2026-08-18	0.9800	1.0000	0.9500	0.9500	-6.863%	17	2,239	+17.895%
2026-08-17	1.0000	1.0500	1.0000	1.0200	+9.677%	21	2,238	+9.804%
2026-08-14	0.9300	0.9300	0.9300	0.9300	-11.429%	1	2,223	+20.430%
2026-08-13	0.9400	1.0500	0.8000	1.0500	+5.000%	1,073	2,260	+6.667%
2026-08-12	1.0000	1.0000	0.9500	1.0000	-5.660%	7	1,224	+12.000%
2026-08-11	1.0600	1.0600	1.0600	1.0600	0.000%	1	1,220	+5.660%
2026-08-10	1.1000	1.1000	0.9000	1.0600	-3.636%	283	1,220	+5.660%
2026-08-07	1.2000	1.2000	1.1000	1.1000	-8.333%	20	955	+1.818%
2026-08-05	1.2000	1.2000	1.2000	1.2000	0.000%	1	945	-6.667%
2026-08-04	1.2000	1.2000	1.2000	1.2000	-4.000%	1	945	-6.667%
2026-07-31	1.2500	1.3000	1.2500	1.2500	0.000%	345	944	-10.400%
2026-07-30	1.2500	1.2500	1.2500	1.2500	+8.696%	4	605	-10.400%
2026-07-29	1.2000	1.2000	1.1500	1.1500	-2.542%	70	607	-2.609%
2026-07-28	1.2500	1.2500	1.1500	1.1800	+6.306%	111	549	-5.085%
2026-07-27	1.1100	1.1100	1.1100	1.1100	-11.200%	1	477	+0.901%
2026-07-24	1.2500	1.2500	1.2500	1.2500	-9.420%	1	476	-10.400%
2026-07-22	1.3800	1.3800	1.3800	1.3800	-1.429%	10	475	-18.841%
2026-07-17	1.4000	1.4000	1.4000	1.4000	0.000%	2	475	-20.000%
2026-07-15	1.5000	1.5000	1.4000	1.4000	-7.895%	2	473	-20.000%
2026-07-13	1.4500	1.5200	1.4500	1.5200	+6.294%	2	472	-26.316%
2026-07-10	1.6000	1.6000	1.4300	1.4300	-10.625%	3	472	-21.678%
2026-07-09	1.4000	1.6000	1.4000	1.6000	+28.000%	13	471	-30.000%
2026-07-08	1.2500	1.2500	1.2500	1.2500	-14.966%	1	462	-10.400%
2026-06-30	1.4000	1.4700	1.4000	1.4700	-5.161%	2	461	-23.810%
2026-06-29	1.5500	1.5500	1.5500	1.5500	-3.125%	1	461	-27.742%
2026-06-22	1.6000	1.6000	1.6000	1.6000	0.000%	41	462	-30.000%
2026-06-17	1.6800	1.7500	1.4000	1.6000	+23.077%	254	196	-30.000%
2026-06-12	1.3000	1.3000	1.3000	1.3000	-16.129%	5	196	-13.846%
2026-06-09	1.5500	1.5500	1.5500	1.5500	+3.333%	4	196	-27.742%
2026-06-05	1.5000	1.5000	1.5000	1.5000	+2.740%	55	192	-25.333%
2026-06-03	1.5000	1.5000	1.4600	1.4600	-5.195%	4	137	-23.288%
2026-06-02	1.5400	1.5400	1.5400	1.5400	-0.645%	2	135	-27.273%
2026-06-01	1.5500	1.5500	1.5500	1.5500	+3.333%	1	133	-27.742%
2026-05-29	1.5000	1.5000	1.5000	1.5000	-9.639%	4	132	-25.333%
2026-05-28	1.6600	1.6600	1.6600	1.6600	+3.750%	1	132	-32.530%
2026-05-27	1.6000	1.6000	1.6000	1.6000	+39.130%	2	131	-30.000%
2026-05-26	1.1500	1.1500	1.1500	1.1500	-28.125%	1	131	-2.609%
2026-05-15	1.6000	1.6000	1.6000	1.6000	0.000%	1	132	-30.000%
2026-05-13	1.5000	1.6000	1.5000	1.6000	0.000%	4	131	-30.000%
2026-05-12	1.6600	1.6600	1.6000	1.6000	-3.614%	2	131	-30.000%
2026-05-11	1.6600	1.6600	1.6600	1.6600	-2.353%	10	131	-32.530%
2026-05-08	1.7000	1.7000	1.7000	1.7000	+3.659%	10	119	-34.118%
2026-05-05	1.6400	1.6400	1.6400	1.6400	+2.500%	3	109	-31.707%
2026-05-04	1.6000	1.6000	1.6000	1.6000	+3.226%	11	112	-30.000%
2026-04-30	1.5500	1.5500	1.5500	1.5500	-8.824%	1	102	-27.742%
2026-04-29	1.7000	1.7000	1.7000	1.7000	+1.190%	1	102	-34.118%
2026-04-23	1.7000	1.7000	1.6800	1.6800	-0.592%	29	101	-33.333%
2026-04-22	1.6900	1.6900	1.6900	1.6900	+3.049%	1	105	-33.728%
2026-04-17	1.6400	1.6400	1.6400	1.6400	-11.351%	5	106	-31.707%
2026-04-16	1.8400	2.0500	1.7300	1.8500	+2.778%	4	101	-39.459%
2026-04-15	1.8600	1.8600	1.8000	1.8000	-17.051%	3	100	-37.778%
2026-04-13	2.1700	2.1700	2.1700	2.1700	+14.211%	1	102	-48.387%
2026-04-08	2.2300	2.2300	1.9000	1.9000	-12.844%	41	103	-41.053%
2026-04-07	2.1800	2.1800	2.1800	2.1800	+17.838%	4	64	-48.624%
2026-03-31	2.0700	2.0700	1.8500	1.8500	-9.756%	2	60	-39.459%
2026-03-23	2.0500	2.0500	2.0500	2.0500	-12.766%	10	59	-45.366%
2026-03-19	2.3500	2.3600	2.3500	2.3500	+34.286%	3	49	-52.340%
2026-03-17	1.7500	1.7500	1.7500	1.7500	-70.833%	1	46	-36.000%
2026-03-16	6.0000	6.0000	6.0000	6.0000	+167.857%	1	45	-81.333%
2026-03-13	2.2400	2.2400	2.2400	2.2400	+12.000%	25	45	-50.000%
2026-03-09	2.0000	2.0000	2.0000	2.0000	-3.846%	1	45	-44.000%
2026-03-05	1.9500	2.0800	1.9500	2.0800	+9.474%	3	45	-46.154%
2026-03-04	2.0000	2.0500	1.9000	1.9000	-5.000%	4	42	-41.053%
2026-03-03	2.6500	2.6500	1.9000	2.0000	0.000%	5	38	-44.000%
2026-03-02	1.9000	2.0000	1.9000	2.0000	-8.257%	6	36	-44.000%
2026-02-24	2.1800	2.1800	2.1800	2.1800	+6.341%	1	39	-48.624%
2026-02-20	2.0500	2.0500	2.0500	2.0500	-2.381%	1	38	-45.366%
2026-02-12	2.0000	2.1000	1.9600	2.1000	+10.526%	4	37	-46.667%
2026-02-11	1.9000	1.9500	1.8000	1.9000	-7.317%	5	32	-41.053%
2026-02-09	2.0000	2.0500	2.0000	2.0500	+2.500%	2	31	-45.366%
2026-02-05	2.0000	2.0000	2.0000	2.0000	+5.820%	1	30	-44.000%
2026-02-04	1.9000	1.9500	1.8900	1.8900	+14.545%	30	30	-40.741%
2026-02-03	1.6500	1.6500	1.6500	1.6500	-36.538%	1	3	-32.121%
2026-01-26	2.5300	2.6000	2.5300	2.6000	-35.802%	2	3	-56.923%
2025-11-05	4.0500	4.0500	4.0500	4.0500	+3.846%	1	2	-72.346%
2025-10-21	3.9000	3.9000	3.9000	3.9000	-6.250%	1	3	-71.282%
2025-10-16	4.1600	4.1600	4.1600	4.1600	-7.556%	1	3	-73.077%
2025-10-10	4.5000	4.5000	4.5000	4.5000	+7.143%	1	2	-75.111%
2025-09-23	4.2000	4.2000	4.2000	4.2000	+14.441%	1	1	-73.333%
2025-09-22	3.6700	3.6700	3.6700	3.6700	0.000%	1	1	-69.482%

.dark-mode .SSHR1G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SSHR1G{ color: #333333; background-color: white; border: 2px solid #333333; }SCHD20280121P30SCHD Jan 21 2028 30.00 Put (SCHD280121P00030000)option OPRA

SCHD20280121P30
SCHD Jan 21 2028 30.00 Put (SCHD280121P00030000)
option OPRA