Dark

SCHW20270115P105
SCHW Jan 15 2027 105.00 Put (SCHW270115P00105000)
option OPRA

EOD

Sep 3, 2026

4.05-13.830%(-0.65)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.3000	4.3000	3.9500	4.0500	-13.830%	101	1,145	0.000%
2026-09-02	4.5500	4.8000	4.5000	4.7000	+1.075%	19	1,109	-13.830%
2026-09-01	4.6000	4.6500	4.6000	4.6500	+9.412%	3	1,108	-12.903%
2026-08-31	4.3300	4.3300	4.2500	4.2500	+2.410%	10	1,108	-4.706%
2026-08-28	4.9500	4.9500	4.1000	4.1500	-17.822%	185	1,099	-2.410%
2026-08-27	5.3000	5.3000	5.0500	5.0500	+9.783%	7	1,045	-19.802%
2026-08-26	4.9000	5.0500	4.6000	4.6000	+27.778%	69	1,044	-11.957%
2026-08-25	3.5000	3.7500	3.5000	3.6000	+5.882%	162	1,023	+12.500%
2026-08-24	3.6000	3.6000	3.4000	3.4000	-8.108%	51	967	+19.118%
2026-08-21	3.8100	3.8100	3.7000	3.7000	-13.953%	3	964	+9.459%
2026-08-20	4.0500	4.3000	4.0500	4.3000	+14.667%	25	962	-5.814%
2026-08-18	3.7500	3.7500	3.7500	3.7500	-8.537%	10	962	+8.000%
2026-08-17	4.0500	4.1000	3.9000	4.1000	-2.844%	44	962	-1.220%
2026-08-14	4.3000	4.3000	4.2200	4.2200	-13.347%	247	994	-4.028%
2026-08-13	4.8700	4.8700	4.8700	4.8700	-5.437%	20	853	-16.838%
2026-08-12	5.4000	5.4000	5.1500	5.1500	-7.207%	15	853	-21.359%
2026-08-11	5.7000	5.7000	5.5000	5.5500	+2.778%	170	841	-27.027%
2026-08-10	5.3500	5.4000	5.2500	5.4000	-6.897%	16	729	-25.000%
2026-08-07	6.0000	6.0000	5.7500	5.8000	0.000%	97	741	-30.172%
2026-08-06	5.6500	5.8000	5.6000	5.8000	0.000%	9	719	-30.172%
2026-08-05	5.9000	5.9000	5.8000	5.8000	-14.706%	3	715	-30.172%
2026-08-03	6.8000	6.8000	6.8000	6.8000	-5.160%	1	713	-40.441%
2026-07-31	6.9500	7.1700	6.9500	7.1700	-1.781%	45	713	-43.515%
2026-07-30	7.3000	7.3000	7.3000	7.3000	+11.450%	10	688	-44.521%
2026-07-29	6.9000	6.9000	6.5000	6.5500	-2.963%	4	678	-38.168%
2026-07-28	6.7500	6.8500	6.7500	6.7500	-12.338%	37	676	-40.000%
2026-07-27	7.8800	8.0500	7.7000	7.7000	-12.000%	14	639	-47.403%
2026-07-24	8.7500	8.7500	8.7500	8.7500	-3.634%	10	638	-53.714%
2026-07-23	9.0800	9.0800	8.7500	9.0800	-6.392%	30	628	-55.396%
2026-07-22	9.8500	9.8500	9.7000	9.7000	+10.857%	93	626	-58.247%
2026-07-21	8.8000	8.8000	8.7500	8.7500	-5.405%	61	582	-53.714%
2026-07-17	9.0500	9.2500	9.0000	9.2500	+5.114%	81	587	-56.216%
2026-07-16	8.8000	8.8000	8.7000	8.8000	+0.571%	34	526	-53.977%
2026-07-15	9.1000	9.1000	8.7500	8.7500	-9.326%	36	509	-53.714%
2026-07-14	8.8500	9.6500	8.8500	9.6500	+6.630%	7	513	-58.031%
2026-07-13	9.1000	9.1000	9.0500	9.0500	+1.117%	40	509	-55.249%
2026-07-10	8.9500	8.9500	8.9500	8.9500	-5.789%	1	516	-54.749%
2026-07-09	9.3500	9.5000	9.3500	9.5000	+2.703%	48	516	-57.368%
2026-07-08	9.3000	9.3000	9.1000	9.2500	-2.632%	64	468	-56.216%
2026-07-07	9.4500	9.5000	9.4500	9.5000	-7.317%	32	409	-57.368%
2026-07-06	10.2500	10.2500	10.2500	10.2500	-35.331%	1	394	-60.488%
2026-05-15	15.5000	15.8500	15.5000	15.8500	+32.636%	5	393	-74.448%
2026-04-15	11.9500	11.9500	11.9500	11.9500	-20.067%	10	394	-66.109%
2026-04-10	14.9500	14.9500	14.9500	14.9500	-3.859%	1	384	-72.910%
2026-03-31	15.5500	15.5500	15.5500	15.5500	-1.270%	1	384	-73.955%
2026-03-06	15.7500	15.7500	15.7500	15.7500	+6.061%	13	384	-74.286%
2026-03-05	14.8500	14.8500	14.8500	14.8500	+3.484%	7	395	-72.727%
2026-03-04	14.3500	14.3500	14.3500	14.3500	-3.367%	7	395	-71.777%
2026-03-03	14.8500	14.8500	14.8500	14.8500	-5.953%	7	402	-72.727%
2026-02-25	15.7900	15.7900	15.7900	15.7900	-3.543%	9	404	-74.351%
2026-02-24	15.7500	16.3700	15.7500	16.3700	+1.174%	2	404	-75.260%
2026-02-12	16.1800	16.1800	16.1800	16.1800	+27.905%	4	405	-74.969%
2026-02-10	13.2500	13.2500	12.6500	12.6500	+35.294%	95	401	-67.984%
2026-02-09	9.6000	9.6000	9.3500	9.3500	-8.780%	26	340	-56.684%
2026-02-06	10.4500	10.4500	10.2500	10.2500	-9.292%	31	314	-60.488%
2026-02-05	11.3000	11.3000	11.3000	11.3000	+4.630%	2	293	-64.159%
2026-02-04	10.3500	10.8000	10.3500	10.8000	+2.370%	28	293	-62.500%
2026-02-03	10.5500	10.5500	10.5500	10.5500	+0.476%	5	285	-61.611%
2026-01-30	10.4000	10.5000	10.4000	10.5000	-2.052%	15	285	-61.429%
2026-01-29	10.3000	10.7200	10.2500	10.7200	+2.584%	21	284	-62.220%
2026-01-28	10.4500	10.4500	10.4500	10.4500	0.000%	7	268	-61.244%
2026-01-27	10.6500	10.8000	10.4500	10.4500	-0.476%	61	268	-61.244%
2026-01-26	10.5000	10.5000	10.5000	10.5000	+1.843%	7	220	-61.429%
2026-01-22	10.3100	10.3100	10.3100	10.3100	-7.117%	3	213	-60.718%
2026-01-21	11.1000	11.1000	11.1000	11.1000	0.000%	15	216	-63.514%
2026-01-20	10.9000	11.1000	10.9000	11.1000	+6.731%	7	208	-63.514%
2026-01-16	10.1500	10.4000	10.1500	10.4000	-7.965%	18	208	-61.058%
2026-01-12	11.2600	11.3000	11.2600	11.3000	-8.130%	3	208	-64.159%
2026-01-09	12.1000	12.3000	12.1000	12.3000	+9.528%	55	213	-67.073%
2026-01-07	11.1500	11.2300	11.0500	11.2300	+0.537%	15	176	-63.936%
2026-01-05	11.1700	11.1700	11.1700	11.1700	-8.066%	10	166	-63.742%
2025-12-31	12.1500	12.1500	12.1500	12.1500	+1.250%	5	166	-66.667%
2025-12-30	12.0000	12.0000	12.0000	12.0000	-25.697%	4	166	-66.250%
2025-11-28	16.3000	16.3000	16.1500	16.1500	-14.324%	2	166	-74.923%
2025-11-21	18.7500	19.0500	18.7000	18.8500	+12.874%	160	166	-78.515%
2025-10-15	16.6500	16.7000	16.6500	16.7000	-1.242%	2	84	-75.749%
2025-10-09	16.7400	16.9100	16.7400	16.9100	+3.870%	2	85	-76.050%
2025-10-06	16.0400	16.2800	16.0400	16.2800	-1.809%	2	85	-75.123%
2025-10-03	16.4200	16.5800	16.4200	16.5800	-6.116%	2	85	-75.573%
2025-09-24	17.3800	17.6600	17.3800	17.6600	+7.552%	2	85	-77.067%
2025-09-23	16.1700	16.4200	16.1700	16.4200	+1.421%	2	85	-75.335%
2025-09-22	16.1200	16.3500	15.9700	16.1900	-2.175%	4	85	-74.985%
2025-09-19	16.4200	16.6800	16.4200	16.5500	-0.301%	64	84	-75.529%
2025-09-18	16.5500	16.7900	16.4500	16.6000	-5.143%	8	30	-75.602%
2025-09-17	17.8700	18.1000	17.5000	17.5000	+16.744%	7	23	-76.857%
2025-07-24	15.0000	15.0000	14.9900	14.9900	-10.774%	11	18	-72.982%
2025-07-10	17.1000	17.1000	16.8000	16.8000	0.000%	8	8	-75.893%