Dark

SCHW20270115P100
SCHW Jan 15 2027 100.00 Put (SCHW270115P00100000)
option OPRA

EOD

Jul 16, 2026

6.60+2.326%(+0.15)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	6.5000	6.6000	6.3500	6.6000	+2.326%	40	5,159	0.000%
2026-07-15	6.4500	6.5500	6.4500	6.4500	-10.417%	29	5,142	+2.326%
2026-07-14	6.5500	7.2000	6.5500	7.2000	+6.667%	58	5,142	-8.333%
2026-07-13	6.7000	6.7500	6.7000	6.7500	+1.504%	40	5,149	-2.222%
2026-07-10	6.6500	6.6500	6.6300	6.6500	-5.000%	2,211	5,899	-0.752%
2026-07-09	6.8500	7.0000	6.8500	7.0000	+2.941%	102	4,354	-5.714%
2026-07-08	6.9000	6.9000	6.7000	6.8000	-1.163%	38	4,350	-2.941%
2026-07-07	7.1700	7.3200	6.8800	6.8800	-8.267%	56	4,325	-4.070%
2026-07-06	8.0000	8.0000	7.5000	7.5000	-52.978%	2	4,316	-12.000%
2026-06-03	15.5000	15.9500	15.5000	15.9500	+35.745%	9	4,316	-58.621%
2026-05-18	11.7500	11.7500	11.7500	11.7500	-10.985%	1	4,325	-43.830%
2026-04-23	13.2000	13.2000	13.2000	13.2000	+1.773%	5	4,325	-50.000%
2026-04-22	12.9700	12.9700	12.9700	12.9700	+4.010%	5	4,330	-49.113%
2026-04-16	11.0000	12.4700	11.0000	12.4700	+27.897%	6	4,325	-47.073%
2026-04-14	9.9500	9.9500	9.7500	9.7500	-10.959%	33	4,324	-32.308%
2026-04-09	10.9500	10.9500	10.9500	10.9500	-5.603%	1	4,321	-39.726%
2026-04-08	11.6000	11.6000	11.6000	11.6000	-7.051%	1	4,320	-43.103%
2026-03-26	12.4800	12.4800	12.4800	12.4800	+5.316%	10	4,319	-47.115%
2026-03-25	11.6500	12.0500	11.6500	11.8500	+2.597%	967	4,323	-44.304%
2026-03-24	11.3500	11.6300	11.3500	11.5500	-3.347%	591	3,543	-42.857%
2026-03-23	11.9500	11.9500	11.9500	11.9500	-3.239%	1	3,219	-44.770%
2026-03-20	12.6000	12.7000	12.2500	12.3500	-3.891%	607	3,220	-46.559%
2026-03-18	12.9500	12.9500	12.8500	12.8500	+2.800%	5	3,465	-48.638%
2026-03-17	12.5000	12.5000	12.5000	12.5000	+0.806%	1	3,460	-47.200%
2026-03-16	12.4000	12.4000	12.4000	12.4000	-14.483%	725	3,459	-46.774%
2026-03-12	14.5000	14.5000	14.5000	14.5000	+13.725%	1	2,734	-54.483%
2026-03-06	12.7500	12.7500	12.7500	12.7500	+6.695%	11	2,735	-48.235%
2026-03-05	11.8500	11.9500	11.8500	11.9500	+3.017%	6	2,746	-44.770%
2026-03-04	11.6000	11.6000	11.6000	11.6000	-2.929%	6	2,746	-43.103%
2026-03-03	12.8000	12.8000	11.9000	11.9500	-5.534%	18	2,752	-44.770%
2026-02-27	12.1000	12.7100	12.1000	12.6500	+6.751%	3	2,740	-47.826%
2026-02-25	11.8500	11.8500	11.8500	11.8500	-9.542%	12	2,745	-44.304%
2026-02-19	12.8500	13.1500	12.8500	13.1000	+7.997%	24	2,745	-49.618%
2026-02-18	12.1300	12.1300	12.1300	12.1300	+1.083%	1,000	2,744	-45.589%
2026-02-11	10.1000	12.3000	10.1000	12.0000	+12.888%	20	3,744	-45.000%
2026-02-10	10.0000	11.6000	10.0000	10.6300	+28.072%	26	3,728	-37.912%
2026-02-06	8.3500	8.3500	8.3000	8.3000	-7.778%	8	3,728	-20.482%
2026-02-05	9.0000	9.0000	9.0000	9.0000	+6.509%	1	3,722	-26.667%
2026-02-04	8.2000	8.4500	8.2000	8.4500	+0.595%	4	3,722	-21.893%
2026-02-02	8.3500	8.4000	8.3500	8.4000	0.000%	10	3,722	-21.429%
2026-01-30	8.2000	8.4500	7.9000	8.4000	+5.528%	1,998	3,722	-21.429%
2026-01-29	7.9600	7.9600	7.9600	7.9600	-2.927%	1	2,897	-17.085%
2026-01-28	8.2000	8.2000	8.2000	8.2000	0.000%	5	2,897	-19.512%
2026-01-27	8.2000	8.2000	8.2000	8.2000	+8.609%	3	2,892	-19.512%
2026-01-22	7.6000	7.6000	7.5500	7.5500	-16.111%	2	2,889	-12.583%
2026-01-21	8.4900	9.0000	8.4900	9.0000	+11.111%	513	2,889	-26.667%
2026-01-16	8.1500	8.1500	8.0000	8.1000	-12.432%	30	2,361	-18.519%
2026-01-14	9.5500	9.5500	9.2500	9.2500	-5.612%	25	2,361	-28.649%
2026-01-09	9.3600	9.8000	9.0000	9.8000	+10.734%	1,531	2,338	-32.653%
2026-01-07	8.8500	8.8500	8.8500	8.8500	+5.988%	6	810	-25.424%
2026-01-05	8.4000	8.4300	8.3500	8.3500	-9.239%	5	804	-20.958%
2026-01-02	10.0000	10.0000	9.2000	9.2000	-4.663%	9	801	-28.261%
2025-12-31	9.6500	9.6500	9.6500	9.6500	+2.769%	3	798	-31.606%
2025-12-30	9.3900	9.3900	9.3900	9.3900	-0.213%	1	798	-29.712%
2025-12-23	9.4100	9.4100	9.4100	9.4100	-7.291%	1	797	-29.862%
2025-12-19	10.1800	10.1800	10.1500	10.1500	-15.768%	2	797	-34.975%
2025-11-11	12.0500	12.0500	12.0500	12.0500	-9.738%	1	797	-45.228%
2025-11-06	13.4500	13.4500	13.3500	13.3500	+20.270%	15	797	-50.562%
2025-10-29	13.2000	13.2000	11.1000	11.1000	-16.854%	2	797	-40.541%
2025-10-28	13.3500	13.3500	13.3500	13.3500	-2.909%	600	797	-50.562%
2025-10-15	13.7000	13.7500	13.7000	13.7500	-0.865%	2	197	-52.000%
2025-10-09	13.7300	13.8700	13.7300	13.8700	+4.207%	2	199	-52.415%
2025-10-06	13.1700	13.3100	13.1700	13.3100	-2.276%	2	199	-50.413%
2025-10-03	13.4500	13.6200	13.4500	13.6200	+8.095%	2	199	-51.542%
2025-09-29	12.6000	12.6000	12.6000	12.6000	-4.183%	3	199	-47.619%
2025-09-25	13.1500	13.1500	13.1500	13.1500	-1.276%	2	196	-49.810%
2025-09-22	13.2500	13.3800	13.2300	13.3200	-3.548%	4	194	-50.450%
2025-09-18	13.9500	13.9500	13.5500	13.8100	+2.145%	10	194	-52.209%
2025-09-12	13.3400	13.5200	13.3400	13.5200	-2.029%	2	186	-51.183%
2025-09-09	13.8000	13.8000	13.7900	13.8000	+18.966%	61	186	-52.174%
2025-09-04	11.6000	11.6000	11.6000	11.6000	-7.570%	1	125	-43.103%
2025-08-22	12.5500	12.5500	12.5500	12.5500	+4.063%	2	125	-47.410%
2025-08-04	12.0600	12.0600	12.0600	12.0600	+6.726%	1	123	-45.274%
2025-07-30	11.3000	11.3000	11.3000	11.3000	-10.530%	1	123	-41.593%
2025-07-23	12.8000	13.1000	12.6300	12.6300	-9.137%	113	123	-47.743%
2025-07-17	13.9000	13.9000	13.9000	13.9000	-2.797%	2	23	-52.518%
2025-07-15	14.3000	14.3000	14.3000	14.3000	0.000%	1	22	-53.846%
2025-07-11	14.3000	14.3000	14.3000	14.3000	+2.143%	3	21	-53.846%
2025-07-10	13.9000	14.0000	13.9000	14.0000	-22.865%	6	18	-52.857%
2025-05-13	18.3000	18.3000	18.1500	18.1500	-2.941%	17	12	-63.636%
2025-05-12	18.7000	18.7000	18.7000	18.7000	-4.592%	1	20	-64.706%
2025-05-09	19.8000	19.8000	19.5500	19.6000	-2.970%	16	20	-66.327%
2025-02-11	19.8500	20.2000	19.8500	20.2000	+1.000%	5	26	-67.327%
2025-01-30	20.0000	20.0000	20.0000	20.0000	-4.762%	24	24	-67.000%
2024-12-11	21.0000	21.0000	21.0000	21.0000	0.000%	1	1	-68.571%