Dark

SCHW20270115P65
SCHW Jan 15 2027 65.00 Put (SCHW270115P00065000)
option OPRA

EOD

Jul 13, 2026

0.5000+4.167%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.5000	0.5000	0.5000	0.5000	+4.167%	1	758	0.000%
2026-07-10	0.4800	0.4800	0.4800	0.4800	-11.111%	2	758	+4.167%
2026-07-09	0.5400	0.5400	0.5400	0.5400	+12.500%	9	758	-7.407%
2026-07-07	0.4800	0.4800	0.4800	0.4800	-51.020%	1	765	+4.167%
2026-06-26	0.9900	0.9900	0.9800	0.9800	+8.889%	100	766	-48.980%
2026-06-16	0.9700	0.9700	0.9000	0.9000	-18.182%	30	732	-44.444%
2026-06-12	1.1000	1.1000	1.1000	1.1000	-15.385%	1	730	-54.545%
2026-06-11	1.3000	1.3000	1.3000	1.3000	-5.109%	1	730	-61.538%
2026-06-05	1.3700	1.3700	1.3500	1.3700	+1.481%	15	730	-63.504%
2026-06-01	1.3500	1.3500	1.3500	1.3500	-12.903%	10	717	-62.963%
2026-05-28	1.6200	1.6500	1.5500	1.5500	+6.897%	24	707	-67.742%
2026-05-27	1.4500	1.4500	1.4500	1.4500	+18.852%	1	704	-65.517%
2026-05-21	1.2200	1.2200	1.2200	1.2200	+1.667%	20	704	-59.016%
2026-05-20	1.2000	1.2000	1.2000	1.2000	+10.092%	8	704	-58.333%
2026-05-19	1.0900	1.0900	1.0900	1.0900	-19.853%	1	704	-54.128%
2026-05-13	1.3500	1.4300	1.3500	1.3600	+0.741%	8	704	-63.235%
2026-05-06	1.3300	1.3600	1.3200	1.3500	+2.273%	22	702	-62.963%
2026-05-04	1.2600	1.3300	1.2600	1.3200	-20.000%	66	710	-62.121%
2026-04-28	1.6200	1.6600	1.6200	1.6500	+3.125%	12	703	-69.697%
2026-04-22	1.5500	1.6400	1.5500	1.6000	+2.564%	34	703	-68.750%
2026-04-21	1.4800	1.5700	1.4700	1.5600	+7.586%	712	730	-67.949%
2026-04-20	1.5600	1.5600	1.3900	1.4500	-10.494%	4	730	-65.517%
2026-04-17	1.5800	1.6700	1.4400	1.6200	-4.142%	1,340	732	-69.136%
2026-04-16	1.3300	1.7200	1.3100	1.6900	+2.424%	1,379	614	-70.414%
2026-04-13	1.6800	1.6800	1.6400	1.6500	-1.198%	15	559	-69.697%
2026-04-10	1.5000	1.6700	1.5000	1.6700	-15.228%	65	559	-70.060%
2026-04-07	1.9700	1.9700	1.9700	1.9700	+4.233%	3	547	-74.619%
2026-04-06	1.8800	1.8900	1.7700	1.8900	+2.162%	17	545	-73.545%
2026-04-02	1.9200	1.9900	1.8500	1.8500	-5.612%	53	542	-72.973%
2026-04-01	1.9300	2.0000	1.9100	1.9600	+0.513%	5	542	-74.490%
2026-03-31	2.0500	2.0500	1.9500	1.9500	-8.451%	7	541	-74.359%
2026-03-30	2.0800	2.1300	2.0800	2.1300	+9.231%	18	541	-76.526%
2026-03-26	1.9500	1.9500	1.9500	1.9500	+7.143%	5	538	-74.359%
2026-03-25	1.8200	1.8200	1.8200	1.8200	+1.111%	5	533	-72.527%
2026-03-24	1.8000	1.8000	1.8000	1.8000	+0.559%	2	528	-72.222%
2026-03-23	1.8000	1.8600	1.7900	1.7900	-10.050%	6	528	-72.067%
2026-03-20	1.9900	1.9900	1.9900	1.9900	-3.398%	8	528	-74.874%
2026-03-18	2.0600	2.0600	2.0600	2.0600	-3.286%	1	526	-75.728%
2026-03-12	2.1500	2.1500	2.1300	2.1300	0.000%	9	526	-76.526%
2026-03-11	2.1300	2.1300	2.1300	2.1300	+17.680%	8	519	-76.526%
2026-03-05	1.8100	1.8100	1.8100	1.8100	-13.810%	11	519	-72.376%
2026-02-23	2.1000	2.1000	2.1000	2.1000	+13.514%	1	519	-76.190%
2026-02-20	1.8500	1.8500	1.8500	1.8500	-5.612%	1	518	-72.973%
2026-02-17	1.9600	1.9600	1.9600	1.9600	+12.000%	3	517	-74.490%
2026-02-11	1.6500	1.7500	1.6500	1.7500	+8.696%	4	517	-71.429%
2026-02-10	1.5500	1.6100	1.5500	1.6100	+27.778%	31	515	-68.944%
2026-02-05	1.2600	1.2600	1.2600	1.2600	-3.077%	8	493	-60.317%
2026-01-12	1.3000	1.3000	1.3000	1.3000	+13.043%	20	485	-61.538%
2026-01-07	1.1500	1.1500	1.1500	1.1500	-30.303%	50	485	-56.522%
2025-12-11	1.6500	1.6500	1.6500	1.6500	-27.632%	1	485	-69.697%
2025-11-24	2.3000	2.3000	2.2800	2.2800	-3.390%	2	484	-78.070%
2025-11-20	2.3600	2.3600	2.3600	2.3600	+5.830%	7	483	-78.814%
2025-11-19	2.2600	2.2700	2.1900	2.2300	+14.359%	10	483	-77.578%
2025-10-27	1.9600	1.9600	1.9500	1.9500	-7.143%	76	405	-74.359%
2025-10-10	2.1000	2.1000	2.1000	2.1000	-3.226%	2	405	-76.190%
2025-10-06	2.1000	2.1700	2.1000	2.1700	0.000%	2	405	-76.959%
2025-10-03	2.1000	2.1700	2.1000	2.1700	-1.364%	2	405	-76.959%
2025-09-25	2.1900	2.2000	2.1700	2.2000	+2.804%	3	405	-77.273%
2025-09-23	2.1000	2.1400	2.1000	2.1400	-10.460%	2	405	-76.636%
2025-09-17	2.3900	2.3900	2.3900	2.3900	+20.707%	1	404	-79.079%
2025-09-08	1.9800	1.9800	1.9800	1.9800	+2.062%	1	404	-74.747%
2025-09-02	1.9400	1.9400	1.9400	1.9400	0.000%	2	404	-74.227%
2025-08-25	1.9000	1.9500	1.9000	1.9400	-6.280%	4	405	-74.227%
2025-08-21	2.0300	2.0700	2.0300	2.0700	+10.695%	2	406	-75.845%
2025-08-12	1.8200	1.8700	1.8200	1.8700	-6.965%	2	405	-73.262%
2025-08-04	2.0100	2.0100	2.0100	2.0100	-7.373%	1	405	-75.124%
2025-08-01	2.1000	2.2000	2.1000	2.1700	+13.021%	4	404	-76.959%
2025-07-25	1.9200	1.9200	1.9200	1.9200	-5.419%	10	404	-73.958%
2025-07-24	2.0800	2.0800	2.0300	2.0300	-24.254%	10	404	-75.369%
2025-07-16	2.5800	2.6800	2.5800	2.6800	+8.943%	2	404	-81.343%
2025-07-15	2.4600	2.4600	2.4600	2.4600	-7.519%	5	404	-79.675%
2025-07-08	2.6200	2.6600	2.6200	2.6600	+0.758%	2	404	-81.203%
2025-07-07	2.6100	2.6600	2.6100	2.6400	-35.610%	4	404	-81.061%
2025-05-12	4.1000	4.1000	4.1000	4.1000	-6.818%	24	404	-87.805%
2025-05-09	4.4500	4.4500	4.4000	4.4000	-19.266%	54	404	-88.636%
2025-05-01	5.4000	5.4500	5.4000	5.4500	-17.299%	52	404	-90.826%
2025-04-15	6.4700	6.5900	6.4700	6.5900	-35.074%	2	352	-92.413%
2025-04-09	9.4000	10.1700	9.2700	10.1500	+26.875%	318	352	-95.074%
2025-04-08	8.0000	8.0000	8.0000	8.0000	-17.864%	10	197	-93.750%
2025-04-07	9.5000	9.7400	9.5000	9.7400	+5.297%	26	180	-94.867%
2025-04-04	8.8400	9.2500	8.8400	9.2500	+46.825%	60	168	-94.595%
2025-04-03	6.3000	6.3000	6.3000	6.3000	-2.326%	3	148	-92.063%
2025-03-07	6.4500	6.4500	6.4500	6.4500	+54.676%	10	145	-92.248%
2025-02-06	4.1700	4.1700	4.1700	4.1700	-0.714%	1	145	-88.010%
2025-02-03	4.2000	4.2000	4.2000	4.2000	-2.778%	1	145	-88.095%
2025-01-30	4.3200	4.3200	4.3200	4.3200	-2.041%	1	145	-88.426%
2025-01-27	4.2500	4.4100	4.2500	4.4100	-14.369%	2	145	-88.662%
2025-01-17	5.1500	5.1500	5.1500	5.1500	-12.712%	2	145	-90.291%
2024-12-27	5.9100	5.9100	5.9000	5.9000	+1.724%	20	145	-91.525%
2024-12-24	5.8000	5.8000	5.8000	5.8000	-17.143%	5	143	-91.379%
2024-10-23	7.0000	7.0000	7.0000	7.0000	+0.719%	1	143	-92.857%
2024-10-16	6.9500	6.9500	6.9500	6.9500	+0.725%	1	143	-92.806%
2024-10-15	6.9000	6.9000	6.9000	6.9000	-23.418%	1	143	-92.754%
2024-10-10	9.0100	9.0100	9.0100	9.0100	-10.615%	1	142	-94.451%
2024-10-04	9.9200	10.0800	9.9200	10.0800	-1.850%	280	141	-95.040%
2024-09-25	10.3500	10.3500	10.2700	10.2700	+0.884%	4	9	-95.131%
2024-09-24	10.0900	10.2700	10.0900	10.1800	+5.711%	3	5	-95.088%
2024-09-20	9.6300	9.6300	9.6300	9.6300	0.000%	4	2	-94.808%