Dark

SCHW20270115P60
SCHW Jan 15 2027 60.00 Put (SCHW270115P00060000)
option OPRA

EOD

Aug 27, 2026

0.3000+100.000%(+0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.3000	0.3000	0.3000	0.3000	+100.000%	1	1,995	0.000%
2026-08-04	0.1500	0.1500	0.1500	0.1500	-59.459%	5	1,995	+100.000%
2026-07-08	0.3700	0.3700	0.3700	0.3700	-32.727%	1	2,000	-18.919%
2026-06-30	0.5500	0.5500	0.5500	0.5500	+7.843%	1	2,001	-45.455%
2026-06-29	0.5100	0.5100	0.5100	0.5100	-20.313%	1	2,001	-41.176%
2026-06-25	0.6400	0.6400	0.6400	0.6400	-5.882%	1	2,000	-53.125%
2026-06-16	0.6800	0.6800	0.6800	0.6800	+4.615%	2	2,001	-55.882%
2026-06-15	0.6500	0.6500	0.6500	0.6500	-29.348%	2	2,001	-53.846%
2026-06-05	0.9500	0.9500	0.9200	0.9200	-9.804%	17	2,001	-67.391%
2026-05-27	1.0000	1.0200	0.9900	1.0200	-2.857%	20	1,986	-70.588%
2026-05-12	1.0300	1.0800	1.0200	1.0500	-7.895%	353	1,986	-71.429%
2026-05-08	0.9700	1.1400	0.9700	1.1400	+26.667%	6	1,788	-73.684%
2026-05-05	0.9000	0.9000	0.9000	0.9000	-25.620%	10	1,788	-66.667%
2026-04-16	1.0500	1.2100	1.0500	1.2100	+15.238%	11	1,778	-75.207%
2026-04-14	1.0500	1.0500	1.0500	1.0500	-8.696%	2	1,767	-71.429%
2026-04-10	1.2000	1.2000	1.1500	1.1500	-11.538%	12	1,767	-73.913%
2026-04-06	1.3500	1.3500	1.3000	1.3000	-16.129%	2	1,767	-76.923%
2026-04-02	1.4400	1.5500	1.4400	1.5500	-3.125%	2	1,767	-80.645%
2026-03-27	1.6000	1.6000	1.6000	1.6000	0.000%	1	1,767	-81.250%
2026-03-12	1.6000	1.6000	1.6000	1.6000	+4.575%	1	1,767	-81.250%
2026-03-11	1.5300	1.5300	1.5300	1.5300	+11.679%	12	1,767	-80.392%
2026-03-06	1.3700	1.3700	1.3700	1.3700	-4.861%	12	1,755	-78.102%
2026-02-23	1.4400	1.4400	1.4400	1.4400	+3.597%	1	1,743	-79.167%
2026-02-19	1.3900	1.3900	1.3900	1.3900	+2.963%	1	1,742	-78.417%
2026-02-18	1.3500	1.3500	1.3500	1.3500	-30.412%	10	1,741	-77.778%
2026-02-12	1.9400	1.9400	1.9400	1.9400	+43.704%	5	1,735	-84.536%
2026-02-11	1.3500	1.3500	1.3500	1.3500	+28.571%	1	1,733	-77.778%
2026-01-09	1.0500	1.0500	1.0500	1.0500	+19.318%	1	1,733	-71.429%
2026-01-05	0.8800	0.8800	0.8800	0.8800	-9.278%	1	1,733	-65.909%
2025-12-22	0.9700	0.9700	0.9700	0.9700	-19.835%	1	1,733	-69.072%
2025-12-09	1.2100	1.2100	1.2100	1.2100	-25.767%	4	1,733	-75.207%
2025-10-15	1.5800	1.6300	1.5800	1.6300	-3.550%	2	1,729	-81.595%
2025-10-13	1.6200	1.6900	1.6200	1.6900	-2.874%	2	1,729	-82.249%
2025-10-10	1.7400	1.7400	1.7400	1.7400	+6.098%	1	1,729	-82.759%
2025-10-07	1.6000	1.6400	1.6000	1.6400	+1.863%	2	1,729	-81.707%
2025-10-06	1.5500	1.6100	1.5500	1.6100	-9.040%	2	1,729	-81.366%
2025-09-16	1.7700	1.7700	1.7700	1.7700	+4.118%	2	1,730	-83.051%
2025-09-05	1.6600	1.7000	1.6600	1.7000	+13.333%	2	1,730	-82.353%
2025-08-21	1.4500	1.5100	1.4500	1.5000	-3.226%	6	1,730	-80.000%
2025-08-20	1.5500	1.5500	1.5500	1.5500	+9.929%	5	1,730	-80.645%
2025-08-13	1.4100	1.4100	1.4100	1.4100	+4.444%	5	1,730	-78.723%
2025-08-11	1.3500	1.3500	1.3500	1.3500	-8.784%	1	1,730	-77.778%
2025-08-06	1.4800	1.4800	1.4800	1.4800	-9.756%	20	1,730	-79.730%
2025-08-01	1.5600	1.6400	1.5600	1.6400	+2.500%	2	1,730	-81.707%
2025-07-22	1.4900	1.6100	1.4800	1.6000	+6.667%	18	1,731	-81.250%
2025-07-18	1.5000	1.5000	1.5000	1.5000	-16.667%	1	1,740	-80.000%
2025-07-17	1.8000	1.8000	1.8000	1.8000	0.000%	5	1,741	-83.333%
2025-07-10	1.8000	1.8000	1.8000	1.8000	-8.629%	1	1,736	-83.333%
2025-07-08	1.9700	1.9700	1.9700	1.9700	-3.431%	100	1,736	-84.772%
2025-07-03	2.0400	2.0400	2.0400	2.0400	-7.692%	1	1,781	-85.294%
2025-07-02	2.2100	2.2100	2.2100	2.2100	-7.531%	1	1,781	-86.425%
2025-06-27	2.3900	2.3900	2.3900	2.3900	-0.417%	10	1,781	-87.448%
2025-06-26	2.4000	2.4000	2.4000	2.4000	-2.041%	20	1,771	-87.500%
2025-06-25	2.4500	2.4500	2.4500	2.4500	-2.000%	1	1,791	-87.755%
2025-06-20	2.5000	2.5000	2.5000	2.5000	0.000%	20	1,792	-88.000%
2025-06-16	2.4900	2.5100	2.4200	2.5000	-1.961%	16	1,792	-88.000%
2025-06-11	2.5500	2.5500	2.5500	2.5500	+0.394%	1	1,791	-88.235%
2025-06-09	2.5400	2.5400	2.5400	2.5400	-1.167%	1	1,790	-88.189%
2025-06-05	2.7500	2.7500	2.5700	2.5700	-4.104%	2	1,789	-88.327%
2025-05-28	2.6300	2.6800	2.6300	2.6800	+0.375%	2	1,789	-88.806%
2025-05-20	2.6800	2.6800	2.6500	2.6700	-3.610%	12	1,790	-88.764%
2025-05-15	2.7700	2.7700	2.7700	2.7700	-18.768%	1	1,791	-89.170%
2025-05-09	3.4100	3.4100	3.4100	3.4100	+4.923%	40	1,791	-91.202%
2025-05-08	3.2500	3.2500	3.2500	3.2500	-22.619%	20	1,791	-90.769%
2025-05-01	4.1500	4.2000	4.1500	4.2000	-3.448%	45	1,791	-92.857%
2025-04-25	4.3500	4.3500	4.3500	4.3500	-6.652%	6	1,746	-93.103%
2025-04-23	4.6600	4.6600	4.6600	4.6600	-15.273%	1	1,746	-93.562%
2025-04-17	5.5000	5.5000	5.5000	5.5000	-8.940%	1	1,788	-94.545%
2025-04-10	6.0700	6.2200	5.9700	6.0400	+8.829%	48	1,788	-95.033%
2025-04-09	7.4000	8.0500	5.5500	5.5500	-26.490%	329	1,756	-94.595%
2025-04-07	7.3500	7.5500	7.3500	7.5500	+1.071%	17	1,576	-96.026%
2025-04-04	7.1500	7.4700	7.1500	7.4700	+70.548%	2,920	1,566	-95.984%
2025-03-14	4.3800	4.3800	4.3800	4.3800	-22.751%	2	157	-93.151%
2025-03-11	5.5500	5.6700	5.5500	5.6700	-2.744%	100	157	-94.709%
2025-03-10	5.8300	5.8300	5.8300	5.8300	+35.581%	1	108	-94.854%
2025-03-06	4.2500	4.3000	4.2500	4.3000	+9.415%	2	107	-93.023%
2025-03-03	3.9300	3.9300	3.9300	3.9300	-1.995%	1	107	-92.366%
2025-02-25	3.7000	4.1100	3.6000	4.0100	+6.366%	17	106	-92.519%
2025-02-24	3.5600	3.7700	3.5000	3.7700	+20.447%	11	106	-92.042%
2025-02-11	3.0300	3.1300	3.0300	3.1300	+2.623%	2	105	-90.415%
2025-02-07	3.0500	3.0500	3.0500	3.0500	-3.785%	20	105	-90.164%
2025-01-28	3.1700	3.1700	3.1700	3.1700	-3.647%	10	95	-90.536%
2025-01-27	3.1200	3.2900	3.1200	3.2900	+3.785%	2	95	-90.881%
2025-01-24	2.9900	3.1700	2.9900	3.1700	-3.354%	4	95	-90.536%
2025-01-22	3.1500	3.2800	3.1500	3.2800	-28.696%	2	95	-90.854%
2025-01-10	4.6000	4.6000	4.6000	4.6000	+2.679%	10	95	-93.478%
2025-01-07	4.5000	4.5000	4.4800	4.4800	+2.517%	10	90	-93.304%
2024-12-20	4.3700	4.3700	4.3700	4.3700	-5.411%	20	85	-93.135%
2024-12-19	4.6200	4.6200	4.6200	4.6200	+12.683%	5	71	-93.506%
2024-12-18	4.1000	4.1000	4.1000	4.1000	+15.169%	3	71	-92.683%
2024-11-15	3.5600	3.5600	3.5600	3.5600	-15.640%	6	68	-91.573%
2024-11-06	4.2200	4.2200	4.2200	4.2200	-18.846%	3	68	-92.891%
2024-10-16	5.2000	5.2000	5.2000	5.2000	-4.587%	1	68	-94.231%
2024-10-15	5.4500	5.4500	5.4500	5.4500	-17.922%	4	69	-94.495%
2024-10-14	6.6400	6.6400	6.6400	6.6400	-18.926%	2	69	-95.482%
2024-10-10	8.1900	8.1900	8.1900	8.1900	+16.501%	11	67	-96.337%
2024-10-09	7.0500	7.1200	7.0300	7.0300	-7.500%	3	56	-95.733%
2024-10-08	7.6000	7.6000	7.6000	7.6000	-0.913%	1	54	-96.053%
2024-10-04	7.7200	7.7200	7.6700	7.6700	+0.131%	102	53	-96.089%
2024-09-23	7.6600	7.6600	7.6600	7.6600	0.000%	2	2	-96.084%