Dark

SCHW20260116P97.5
SCHW Jan 16 2026 97.50 Put (SCHW260116P00097500)
option OPRA

Expired

Jan 15, 2026

0.0300-81.250%(-0.1300)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-15	0.0300	0.0500	0.0300	0.0300	-81.250%	25	1,315	0.000%
2026-01-14	0.1800	0.1800	0.1600	0.1600	-23.810%	16	1,336	-81.250%
2026-01-13	0.1700	0.2100	0.1700	0.2100	+40.000%	4	1,335	-85.714%
2026-01-12	0.2200	0.2200	0.1500	0.1500	-51.613%	38	1,333	-80.000%
2026-01-09	0.2300	0.3100	0.2300	0.3100	+3.333%	17	1,310	-90.323%
2026-01-08	0.2700	0.3000	0.2300	0.3000	+30.435%	3	1,317	-90.000%
2026-01-07	0.2000	0.2300	0.2000	0.2300	+35.294%	11	1,317	-86.957%
2026-01-05	0.1500	0.1700	0.1500	0.1700	-57.500%	4	1,317	-82.353%
2026-01-02	0.7400	0.7400	0.4000	0.4000	-35.484%	138	1,317	-92.500%
2025-12-31	0.6500	0.6600	0.6000	0.6200	-1.587%	25	1,199	-95.161%
2025-12-30	0.6300	0.6300	0.6300	0.6300	+31.250%	2	1,199	-95.238%
2025-12-29	0.5800	0.5800	0.4800	0.4800	-15.789%	140	1,197	-93.750%
2025-12-26	0.5500	0.5700	0.5500	0.5700	-10.938%	2	1,075	-94.737%
2025-12-24	0.7500	0.7500	0.6100	0.6400	-13.514%	4	1,075	-95.313%
2025-12-23	0.6700	0.7800	0.6700	0.7400	-1.333%	83	1,075	-95.946%
2025-12-22	1.0400	1.0400	0.7500	0.7500	-49.664%	36	1,054	-96.000%
2025-12-19	1.8200	1.8300	1.4600	1.4900	-45.421%	205	1,067	-97.987%
2025-12-18	2.6400	2.9500	2.3800	2.7300	-6.507%	222	1,032	-98.901%
2025-12-17	2.6500	2.9300	2.6500	2.9200	-8.750%	171	876	-98.973%
2025-12-16	3.4500	3.4500	3.2000	3.2000	-5.882%	27	727	-99.063%
2025-12-15	3.0000	3.4000	2.9300	3.4000	+4.615%	245	733	-99.118%
2025-12-12	4.1000	4.1000	3.2500	3.2500	+6.908%	40	571	-99.077%
2025-12-11	3.2000	3.3500	2.9900	3.0400	-11.884%	187	548	-99.013%
2025-12-10	4.3000	4.4500	3.4500	3.4500	-21.591%	65	400	-99.130%
2025-12-09	4.1000	4.4300	4.1000	4.4000	+4.762%	5	381	-99.318%
2025-12-05	4.1500	4.2000	4.1500	4.2000	-6.667%	22	384	-99.286%
2025-12-04	4.3500	4.5000	4.1800	4.5000	-11.765%	10	384	-99.333%
2025-12-03	5.1000	5.1000	5.1000	5.1000	-11.458%	35	385	-99.412%
2025-12-01	5.7600	5.7600	5.7600	5.7600	-15.543%	1	383	-99.479%
2025-11-26	6.8200	6.8200	6.8200	6.8200	-16.113%	1	382	-99.560%
2025-11-25	7.9000	8.4000	7.9000	8.1300	+3.964%	32	382	-99.631%
2025-11-20	7.9400	7.9400	7.8200	7.8200	+20.866%	3	393	-99.616%
2025-11-19	6.8300	6.8300	6.4200	6.4700	+3.520%	13	395	-99.536%
2025-11-18	6.2500	6.2500	6.2500	6.2500	+17.925%	4	407	-99.520%
2025-11-14	5.5200	5.5200	4.9500	5.3000	+4.950%	82	411	-99.434%
2025-11-13	4.2000	5.0500	4.1500	5.0500	+32.895%	8	332	-99.406%
2025-11-12	4.1000	4.1000	3.6200	3.8000	-15.556%	29	327	-99.211%
2025-11-11	4.3000	4.5000	4.3000	4.5000	-15.888%	15	322	-99.333%
2025-11-10	5.5000	5.5000	5.3500	5.3500	-11.570%	10	308	-99.439%
2025-11-07	6.1500	6.1500	5.9500	6.0500	+5.401%	21	302	-99.504%
2025-11-06	5.7400	5.7400	5.7400	5.7400	-6.667%	1	308	-99.477%
2025-11-04	6.2000	6.2000	6.1500	6.1500	-10.740%	10	307	-99.512%
2025-11-03	6.8900	6.8900	6.8900	6.8900	+2.836%	1	300	-99.565%
2025-10-31	6.4000	6.7000	6.4000	6.7000	+22.936%	13	300	-99.552%
2025-10-30	5.4500	5.4500	5.4500	5.4500	-6.034%	6	287	-99.450%
2025-10-28	5.8000	5.8000	5.8000	5.8000	-5.691%	8	282	-99.483%
2025-10-23	6.1500	6.1500	6.1500	6.1500	+8.850%	13	274	-99.512%
2025-10-21	5.6500	5.6500	5.6500	5.6500	-13.077%	20	274	-99.469%
2025-10-17	6.5000	6.5000	6.5000	6.5000	+9.244%	1	274	-99.538%
2025-10-16	6.0000	6.0000	5.9500	5.9500	-17.931%	5	274	-99.496%
2025-10-15	6.8200	7.2500	6.8200	7.2500	+9.023%	4	272	-99.586%
2025-10-14	6.8000	6.9500	6.6500	6.6500	-10.135%	14	269	-99.549%
2025-10-13	7.8000	7.8000	7.4000	7.4000	-9.756%	37	256	-99.595%
2025-10-10	6.9000	8.2000	6.9000	8.2000	+14.685%	25	260	-99.634%
2025-10-09	7.1500	7.1500	7.1500	7.1500	+2.878%	1	280	-99.580%
2025-10-03	7.0000	7.0000	6.9500	6.9500	-10.323%	2	280	-99.568%
2025-10-02	7.7500	7.7500	7.7500	7.7500	-4.908%	1	279	-99.613%
2025-10-01	8.1500	8.1500	8.1500	8.1500	+21.642%	1	278	-99.632%
2025-09-30	6.2500	6.7000	6.2500	6.7000	+8.943%	59	277	-99.552%
2025-09-29	6.1500	6.1500	6.1500	6.1500	-4.651%	1	231	-99.512%
2025-09-26	6.6500	6.6500	6.4500	6.4500	-8.120%	2	231	-99.535%
2025-09-25	7.0200	7.0200	7.0200	7.0200	-16.429%	1	230	-99.573%
2025-09-24	8.4500	8.4500	8.4000	8.4000	-2.326%	4	230	-99.643%
2025-09-10	8.4000	8.6000	8.0500	8.6000	+8.176%	14	226	-99.651%
2025-09-09	7.7000	8.2000	7.7000	7.9500	-1.852%	3	212	-99.623%
2025-09-05	7.9500	8.7500	7.9500	8.1000	+38.699%	10	209	-99.630%
2025-09-04	5.9500	5.9500	5.8400	5.8400	-12.180%	3	214	-99.486%
2025-09-03	6.2500	6.6500	6.2000	6.6500	+0.758%	66	212	-99.549%
2025-09-02	6.6000	6.6000	6.6000	6.6000	+3.125%	2	147	-99.545%
2025-08-29	6.4000	6.4000	6.4000	6.4000	+12.281%	2	147	-99.531%
2025-08-28	5.7000	5.7000	5.7000	5.7000	0.000%	95	147	-99.474%
2025-08-26	6.2400	6.2400	5.7000	5.7000	-8.213%	6	59	-99.474%
2025-08-25	6.5800	6.5800	6.2100	6.2100	-5.191%	9	53	-99.517%
2025-08-22	6.5500	6.5500	6.5500	6.5500	-0.758%	2	48	-99.542%
2025-08-21	6.6000	6.6000	6.6000	6.6000	+3.937%	4	46	-99.545%
2025-08-19	6.3500	6.3500	6.3500	6.3500	+2.419%	8	44	-99.528%
2025-08-18	6.3000	6.3000	6.2000	6.2000	+15.888%	5	36	-99.516%
2025-08-12	5.3500	5.3500	5.3500	5.3500	-15.748%	1	32	-99.439%
2025-08-05	6.7600	6.7600	6.3500	6.3500	-2.308%	11	32	-99.528%
2025-08-04	6.5000	6.5000	6.5000	6.5000	+12.069%	1	34	-99.538%
2025-07-31	5.5000	5.8000	5.3600	5.8000	+8.411%	20	35	-99.483%
2025-07-29	5.0000	5.3500	4.9900	5.3500	-13.710%	15	31	-99.439%
2025-07-24	6.2000	6.2000	6.2000	6.2000	-11.175%	3	29	-99.516%
2025-07-22	6.9800	6.9800	6.9800	6.9800	-23.297%	1	28	-99.570%
2025-07-15	8.9500	9.1500	8.9500	9.1000	-23.913%	15	28	-99.670%
2025-06-11	11.4000	11.9600	11.3000	11.9600	+1.356%	3	13	-99.749%
2025-06-09	11.8000	11.8000	11.8000	11.8000	0.000%	11	11	-99.746%