Dark

SCHW20270115P55
SCHW Jan 15 2027 55.00 Put (SCHW270115P00055000)
option OPRA

Inactive

Aug 25, 2026

0.1100-21.429%(-0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	0.4100	0.4100	0.1100	0.1100	-21.429%	4	2,507	0.000%
2026-08-20	0.3900	0.3900	0.1300	0.1400	-6.667%	60	2,507	-21.429%
2026-08-10	0.1600	0.1600	0.1500	0.1500	-42.308%	200	2,521	-26.667%
2026-07-09	0.2600	0.2600	0.2600	0.2600	-39.535%	300	2,321	-57.692%
2026-06-26	0.4300	0.4300	0.4300	0.4300	+22.857%	12	2,021	-74.419%
2026-06-22	0.3500	0.3500	0.3500	0.3500	-12.500%	1	2,030	-68.571%
2026-06-18	0.4000	0.4000	0.4000	0.4000	+2.564%	1	2,022	-72.500%
2026-06-17	0.3900	0.3900	0.3700	0.3900	-40.000%	21	2,022	-71.795%
2026-06-04	0.6500	0.6500	0.6500	0.6500	-7.143%	1	2,022	-83.077%
2026-06-03	0.7000	0.7000	0.7000	0.7000	+16.667%	1	2,023	-84.286%
2026-06-01	0.6000	0.6000	0.6000	0.6000	-9.091%	1	2,022	-81.667%
2026-05-27	0.6600	0.6600	0.6600	0.6600	+11.864%	4	2,021	-83.333%
2026-05-21	0.5900	0.5900	0.5900	0.5900	+1.724%	4	2,021	-81.356%
2026-05-15	0.6300	0.6300	0.5800	0.5800	-4.918%	2	2,021	-81.034%
2026-05-14	0.6100	0.6100	0.6100	0.6100	0.000%	1	2,022	-81.967%
2026-05-13	0.6400	0.6400	0.6100	0.6100	-15.278%	2	2,020	-81.967%
2026-05-12	0.7200	0.7200	0.7200	0.7200	+2.857%	1	2,020	-84.722%
2026-05-08	0.7700	0.7800	0.7000	0.7000	-12.500%	6	2,020	-84.286%
2026-04-27	0.8000	0.8000	0.8000	0.8000	-11.111%	1	2,020	-86.250%
2026-04-23	0.8300	0.9000	0.8300	0.9000	+8.434%	2	2,020	-87.778%
2026-04-22	0.8300	0.8300	0.8300	0.8300	+3.750%	1	2,019	-86.747%
2026-04-16	0.8000	0.8000	0.8000	0.8000	-25.926%	1	2,018	-86.250%
2026-03-26	1.0500	1.0800	1.0500	1.0800	+9.091%	2	2,018	-89.815%
2026-03-25	0.9900	0.9900	0.9900	0.9900	-2.941%	1	2,018	-88.889%
2026-03-24	1.0200	1.0200	1.0200	1.0200	-2.857%	1	2,018	-89.216%
2026-03-18	1.0500	1.0500	1.0500	1.0500	-4.545%	18	2,017	-89.524%
2026-03-11	1.0900	1.1000	1.0900	1.1000	+13.402%	18	1,999	-90.000%
2026-03-05	0.9700	0.9700	0.9700	0.9700	-10.185%	25	1,999	-88.660%
2026-02-13	1.0800	1.0800	1.0800	1.0800	+77.049%	1	1,998	-89.815%
2026-01-16	0.6100	0.6100	0.6100	0.6100	-18.667%	1	1,999	-81.967%
2025-12-19	0.7500	0.7500	0.7500	0.7500	-26.471%	5	1,999	-85.333%
2025-11-26	1.0200	1.0200	1.0200	1.0200	-12.821%	1,000	1,131	-89.216%
2025-11-24	1.1500	1.1700	1.1500	1.1700	+7.339%	3	1,131	-90.598%
2025-11-20	1.0900	1.0900	1.0900	1.0900	+3.810%	20	1,130	-89.908%
2025-11-04	1.1100	1.1200	1.0500	1.0500	-12.500%	17	1,130	-89.524%
2025-10-17	1.2000	1.2000	1.2000	1.2000	+4.348%	73	1,147	-90.833%
2025-10-08	1.1500	1.1500	1.1500	1.1500	-1.709%	1	1,147	-90.435%
2025-10-07	1.1600	1.1700	1.1600	1.1700	+2.632%	4	1,147	-90.598%
2025-10-06	1.0900	1.1400	1.0900	1.1400	+2.703%	2	1,147	-90.351%
2025-09-23	1.1100	1.1100	1.1100	1.1100	-13.281%	80	1,146	-90.090%
2025-09-16	1.2400	1.2800	1.2400	1.2800	+2.400%	2	1,146	-91.406%
2025-09-05	1.2500	1.2500	1.2500	1.2500	+22.549%	6	1,145	-91.200%
2025-08-08	1.0500	1.0500	0.9900	1.0200	-27.143%	174	1,145	-89.216%
2025-07-16	2.9000	2.9000	1.4000	1.4000	-15.152%	2	1,123	-92.143%
2025-07-01	1.8000	1.8000	1.6500	1.6500	-23.963%	2	1,123	-93.333%
2025-05-29	2.0200	2.1700	2.0200	2.1700	+6.373%	2	1,123	-94.931%
2025-05-20	1.9800	2.0400	1.9800	2.0400	-5.556%	2	1,123	-94.608%
2025-05-14	1.9000	2.1600	1.9000	2.1600	+3.846%	52	1,123	-94.907%
2025-05-13	2.0900	2.1700	2.0800	2.0800	-32.248%	42	1,123	-94.712%
2025-05-01	3.0700	3.0700	3.0700	3.0700	-4.658%	19	1,123	-96.417%
2025-04-29	3.2200	3.2200	3.2200	3.2200	-18.687%	1	1,123	-96.584%
2025-04-17	3.9500	3.9600	3.9500	3.9600	-13.725%	10	1,124	-97.222%
2025-04-10	4.6000	4.6000	4.5900	4.5900	-23.627%	19	1,124	-97.603%
2025-04-09	6.0100	6.0100	6.0100	6.0100	+24.174%	19	1,143	-98.170%
2025-04-08	4.8400	4.8400	4.8400	4.8400	-13.106%	30	1,124	-97.727%
2025-04-04	4.8600	5.6200	4.8600	5.5700	+78.526%	338	1,154	-98.025%
2025-04-01	3.1200	3.1200	3.1200	3.1200	+1.299%	55	1,123	-96.474%
2025-03-28	2.9800	3.0800	2.9800	3.0800	+16.226%	24	1,068	-96.429%
2025-03-26	2.6500	2.6500	2.6500	2.6500	-3.636%	1	1,078	-95.849%
2025-03-24	2.7500	2.7500	2.7500	2.7500	-12.698%	1	1,077	-96.000%
2025-03-14	3.1500	3.1500	3.1500	3.1500	-25.000%	10	1,076	-96.508%
2025-03-10	4.2000	4.2000	4.2000	4.2000	+43.345%	10	1,071	-97.381%
2025-02-28	2.9000	2.9300	2.9000	2.9300	-3.618%	4	1,061	-96.246%
2025-02-25	2.7800	3.0400	2.7800	3.0400	+23.077%	914	317	-96.382%
2025-02-13	2.4700	2.4700	2.4700	2.4700	+5.556%	40	317	-95.547%
2025-02-10	2.3400	2.3400	2.3400	2.3400	+3.540%	50	317	-95.299%
2025-02-06	2.1700	2.2600	2.1700	2.2600	-1.310%	2	317	-95.133%
2025-01-28	2.1800	2.2900	2.1800	2.2900	0.000%	2	316	-95.197%
2025-01-24	2.1400	2.2900	2.1400	2.2900	-19.930%	4	315	-95.197%
2025-01-17	2.7600	2.8600	2.7600	2.8600	-5.298%	4	314	-96.154%
2025-01-16	2.9500	3.0200	2.9500	3.0200	-12.464%	2	314	-96.358%
2025-01-13	3.4500	3.4500	3.4500	3.4500	+4.545%	2	314	-96.812%
2025-01-10	3.3000	3.3000	3.3000	3.3000	-4.348%	600	312	-96.667%
2025-01-08	3.5500	3.5500	3.4500	3.4500	-9.211%	10	4	-96.812%
2024-10-17	3.8000	3.8000	3.8000	3.8000	+1.333%	4	4	-97.105%
2024-10-16	3.7500	3.7500	3.7500	3.7500	0.000%	2	4	-97.067%
2024-10-15	3.7500	3.7500	3.7500	3.7500	-20.213%	4	4	-97.067%
2024-10-14	4.7000	4.7000	4.7000	4.7000	0.000%	2	2	-97.660%