Dark

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

EOD

Sep 3, 2026

2.67-9.797%(-0.29)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.7000	2.7200	2.6700	2.6700	-9.797%	8	5,406	0.000%
2026-09-02	2.9500	2.9900	2.8200	2.9600	-2.951%	114	5,402	-9.797%
2026-09-01	3.0500	3.0500	3.0500	3.0500	+7.774%	59	5,303	-12.459%
2026-08-31	2.9000	2.9900	2.7400	2.8300	+4.815%	15	5,302	-5.654%
2026-08-28	3.1000	3.1000	2.7000	2.7000	-22.857%	14	5,304	-1.111%
2026-08-27	3.5000	3.5000	3.5000	3.5000	+20.690%	34	5,312	-23.714%
2026-08-26	2.8900	3.3000	2.8900	2.9000	+23.932%	86	5,279	-7.931%
2026-08-25	2.3400	2.3400	2.3400	2.3400	+5.882%	16	5,225	+14.103%
2026-08-24	2.2600	2.2600	2.2000	2.2100	-15.326%	8	5,230	+20.814%
2026-08-21	2.6100	2.6100	2.6100	2.6100	-7.774%	4	5,230	+2.299%
2026-08-20	2.8300	2.8300	2.8300	2.8300	+10.547%	1	5,234	-5.654%
2026-08-18	2.8300	2.8300	2.4000	2.5600	-1.538%	131	5,228	+4.297%
2026-08-17	2.6400	2.6400	2.6000	2.6000	+0.775%	31	5,197	+2.692%
2026-08-14	2.9500	2.9700	2.5800	2.5800	-19.375%	13	5,166	+3.488%
2026-08-13	3.0000	3.2500	3.0000	3.2000	-9.859%	18	5,180	-16.563%
2026-08-12	3.6500	3.7000	3.5500	3.5500	-6.085%	40	5,177	-24.789%
2026-08-11	3.8500	3.8500	3.7800	3.7800	+6.479%	7	5,149	-29.365%
2026-08-10	3.5500	3.5500	3.5000	3.5500	-10.127%	9	5,146	-24.789%
2026-08-07	4.1000	4.1000	3.9500	3.9500	-1.250%	263	5,141	-32.405%
2026-08-06	3.8000	4.0000	3.7500	4.0000	+3.896%	52	5,356	-33.250%
2026-08-05	3.8500	3.8500	3.8500	3.8500	-14.444%	3	5,317	-30.649%
2026-08-04	4.5000	4.5000	4.5000	4.5000	-3.226%	2	5,317	-40.667%
2026-08-03	4.6500	4.6500	4.6500	4.6500	-12.264%	3	5,319	-42.581%
2026-07-30	5.7500	5.7500	5.3000	5.3000	+6.000%	585	5,319	-49.623%
2026-07-29	5.0000	5.0000	5.0000	5.0000	+1.010%	1	5,313	-46.600%
2026-07-28	5.1500	5.1500	4.9500	4.9500	-11.922%	82	5,313	-46.061%
2026-07-27	5.6000	5.6500	5.5500	5.6200	-12.188%	53	5,254	-52.491%
2026-07-24	6.5000	6.5000	6.4000	6.4000	-0.775%	53	5,211	-58.281%
2026-07-23	6.5500	6.5500	6.4000	6.4500	-8.511%	110	5,158	-58.605%
2026-07-22	7.2400	7.2400	7.0000	7.0500	-5.369%	52	5,157	-62.128%
2026-07-21	6.2000	7.4500	6.2000	7.4500	+11.360%	108	5,186	-64.161%
2026-07-20	7.1300	7.1300	6.6000	6.6900	-3.043%	84	5,161	-60.090%
2026-07-17	6.9000	6.9000	6.9000	6.9000	+4.545%	1	5,160	-61.304%
2026-07-16	6.5000	6.6000	6.3500	6.6000	+2.326%	40	5,159	-59.545%
2026-07-15	6.4500	6.5500	6.4500	6.4500	-10.417%	29	5,142	-58.605%
2026-07-14	6.5500	7.2000	6.5500	7.2000	+6.667%	58	5,142	-62.917%
2026-07-13	6.7000	6.7500	6.7000	6.7500	+1.504%	40	5,149	-60.444%
2026-07-10	6.6500	6.6500	6.6300	6.6500	-5.000%	2,211	5,899	-59.850%
2026-07-09	6.8500	7.0000	6.8500	7.0000	+2.941%	102	4,354	-61.857%
2026-07-08	6.9000	6.9000	6.7000	6.8000	-1.163%	38	4,350	-60.735%
2026-07-07	7.1700	7.3200	6.8800	6.8800	-8.267%	56	4,325	-61.192%
2026-07-06	8.0000	8.0000	7.5000	7.5000	-52.978%	2	4,316	-64.400%
2026-06-03	15.5000	15.9500	15.5000	15.9500	+35.745%	9	4,316	-83.260%
2026-05-18	11.7500	11.7500	11.7500	11.7500	-10.985%	1	4,325	-77.277%
2026-04-23	13.2000	13.2000	13.2000	13.2000	+1.773%	5	4,325	-79.773%
2026-04-22	12.9700	12.9700	12.9700	12.9700	+4.010%	5	4,330	-79.414%
2026-04-16	11.0000	12.4700	11.0000	12.4700	+27.897%	6	4,325	-78.589%
2026-04-14	9.9500	9.9500	9.7500	9.7500	-10.959%	33	4,324	-72.615%
2026-04-09	10.9500	10.9500	10.9500	10.9500	-5.603%	1	4,321	-75.616%
2026-04-08	11.6000	11.6000	11.6000	11.6000	-7.051%	1	4,320	-76.983%
2026-03-26	12.4800	12.4800	12.4800	12.4800	+5.316%	10	4,319	-78.606%
2026-03-25	11.6500	12.0500	11.6500	11.8500	+2.597%	967	4,323	-77.468%
2026-03-24	11.3500	11.6300	11.3500	11.5500	-3.347%	591	3,543	-76.883%
2026-03-23	11.9500	11.9500	11.9500	11.9500	-3.239%	1	3,219	-77.657%
2026-03-20	12.6000	12.7000	12.2500	12.3500	-3.891%	607	3,220	-78.381%
2026-03-18	12.9500	12.9500	12.8500	12.8500	+2.800%	5	3,465	-79.222%
2026-03-17	12.5000	12.5000	12.5000	12.5000	+0.806%	1	3,460	-78.640%
2026-03-16	12.4000	12.4000	12.4000	12.4000	-14.483%	725	3,459	-78.468%
2026-03-12	14.5000	14.5000	14.5000	14.5000	+13.725%	1	2,734	-81.586%
2026-03-06	12.7500	12.7500	12.7500	12.7500	+6.695%	11	2,735	-79.059%
2026-03-05	11.8500	11.9500	11.8500	11.9500	+3.017%	6	2,746	-77.657%
2026-03-04	11.6000	11.6000	11.6000	11.6000	-2.929%	6	2,746	-76.983%
2026-03-03	12.8000	12.8000	11.9000	11.9500	-5.534%	18	2,752	-77.657%
2026-02-27	12.1000	12.7100	12.1000	12.6500	+6.751%	3	2,740	-78.893%
2026-02-25	11.8500	11.8500	11.8500	11.8500	-9.542%	12	2,745	-77.468%
2026-02-19	12.8500	13.1500	12.8500	13.1000	+7.997%	24	2,745	-79.618%
2026-02-18	12.1300	12.1300	12.1300	12.1300	+1.083%	1,000	2,744	-77.988%
2026-02-11	10.1000	12.3000	10.1000	12.0000	+12.888%	20	3,744	-77.750%
2026-02-10	10.0000	11.6000	10.0000	10.6300	+28.072%	26	3,728	-74.882%
2026-02-06	8.3500	8.3500	8.3000	8.3000	-7.778%	8	3,728	-67.831%
2026-02-05	9.0000	9.0000	9.0000	9.0000	+6.509%	1	3,722	-70.333%
2026-02-04	8.2000	8.4500	8.2000	8.4500	+0.595%	4	3,722	-68.402%
2026-02-02	8.3500	8.4000	8.3500	8.4000	0.000%	10	3,722	-68.214%
2026-01-30	8.2000	8.4500	7.9000	8.4000	+5.528%	1,998	3,722	-68.214%
2026-01-29	7.9600	7.9600	7.9600	7.9600	-2.927%	1	2,897	-66.457%
2026-01-28	8.2000	8.2000	8.2000	8.2000	0.000%	5	2,897	-67.439%
2026-01-27	8.2000	8.2000	8.2000	8.2000	+8.609%	3	2,892	-67.439%
2026-01-22	7.6000	7.6000	7.5500	7.5500	-16.111%	2	2,889	-64.636%
2026-01-21	8.4900	9.0000	8.4900	9.0000	+11.111%	513	2,889	-70.333%
2026-01-16	8.1500	8.1500	8.0000	8.1000	-12.432%	30	2,361	-67.037%
2026-01-14	9.5500	9.5500	9.2500	9.2500	-5.612%	25	2,361	-71.135%
2026-01-09	9.3600	9.8000	9.0000	9.8000	+10.734%	1,531	2,338	-72.755%
2026-01-07	8.8500	8.8500	8.8500	8.8500	+5.988%	6	810	-69.831%
2026-01-05	8.4000	8.4300	8.3500	8.3500	-9.239%	5	804	-68.024%
2026-01-02	10.0000	10.0000	9.2000	9.2000	-4.663%	9	801	-70.978%
2025-12-31	9.6500	9.6500	9.6500	9.6500	+2.769%	3	798	-72.332%
2025-12-30	9.3900	9.3900	9.3900	9.3900	-0.213%	1	798	-71.565%
2025-12-23	9.4100	9.4100	9.4100	9.4100	-7.291%	1	797	-71.626%
2025-12-19	10.1800	10.1800	10.1500	10.1500	-15.768%	2	797	-73.695%
2025-11-11	12.0500	12.0500	12.0500	12.0500	-9.738%	1	797	-77.842%
2025-11-06	13.4500	13.4500	13.3500	13.3500	+20.270%	15	797	-80.000%
2025-10-29	13.2000	13.2000	11.1000	11.1000	-16.854%	2	797	-75.946%
2025-10-28	13.3500	13.3500	13.3500	13.3500	-2.909%	600	797	-80.000%
2025-10-15	13.7000	13.7500	13.7000	13.7500	-0.865%	2	197	-80.582%
2025-10-09	13.7300	13.8700	13.7300	13.8700	+4.207%	2	199	-80.750%
2025-10-06	13.1700	13.3100	13.1700	13.3100	-2.276%	2	199	-79.940%
2025-10-03	13.4500	13.6200	13.4500	13.6200	+8.095%	2	199	-80.396%
2025-09-29	12.6000	12.6000	12.6000	12.6000	-4.183%	3	199	-78.810%
2025-09-25	13.1500	13.1500	13.1500	13.1500	-1.276%	2	196	-79.696%
2025-09-22	13.2500	13.3800	13.2300	13.3200	-3.548%	4	194	-79.955%
2025-09-18	13.9500	13.9500	13.5500	13.8100	+2.145%	10	194	-80.666%
2025-09-12	13.3400	13.5200	13.3400	13.5200	-2.029%	2	186	-80.251%
2025-09-09	13.8000	13.8000	13.7900	13.8000	+18.966%	61	186	-80.652%
2025-09-04	11.6000	11.6000	11.6000	11.6000	-7.570%	1	125	-76.983%
2025-08-22	12.5500	12.5500	12.5500	12.5500	+4.063%	2	125	-78.725%
2025-08-04	12.0600	12.0600	12.0600	12.0600	+6.726%	1	123	-77.861%
2025-07-30	11.3000	11.3000	11.3000	11.3000	-10.530%	1	123	-76.372%
2025-07-23	12.8000	13.1000	12.6300	12.6300	-9.137%	113	123	-78.860%
2025-07-17	13.9000	13.9000	13.9000	13.9000	-2.797%	2	23	-80.791%
2025-07-15	14.3000	14.3000	14.3000	14.3000	0.000%	1	22	-81.329%
2025-07-11	14.3000	14.3000	14.3000	14.3000	+2.143%	3	21	-81.329%
2025-07-10	13.9000	14.0000	13.9000	14.0000	-22.865%	6	18	-80.929%
2025-05-13	18.3000	18.3000	18.1500	18.1500	-2.941%	17	12	-85.289%
2025-05-12	18.7000	18.7000	18.7000	18.7000	-4.592%	1	20	-85.722%
2025-05-09	19.8000	19.8000	19.5500	19.6000	-2.970%	16	20	-86.378%
2025-02-11	19.8500	20.2000	19.8500	20.2000	+1.000%	5	26	-86.782%
2025-01-30	20.0000	20.0000	20.0000	20.0000	-4.762%	24	24	-86.650%
2024-12-11	21.0000	21.0000	21.0000	21.0000	0.000%	1	1	-87.286%