Dark

SCHW20270115P70
SCHW Jan 15 2027 70.00 Put (SCHW270115P00070000)
option OPRA

EOD

Jul 16, 2026

0.6200-17.333%(-0.1300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.6200	0.6200	0.6200	0.6200	-17.333%	2	2,136	0.000%
2026-07-14	0.7500	0.7500	0.7500	0.7500	+8.696%	1	2,136	-17.333%
2026-07-13	0.7000	0.7000	0.6900	0.6900	-8.000%	8	2,136	-10.145%
2026-07-10	0.7500	0.7500	0.7500	0.7500	+1.351%	1	2,128	-17.333%
2026-07-08	0.7400	0.7400	0.7400	0.7400	+7.246%	1	2,129	-16.216%
2026-07-07	0.7000	0.7100	0.6900	0.6900	-6.757%	9	2,129	-10.145%
2026-07-06	0.9200	0.9200	0.7300	0.7400	-17.778%	6	2,133	-16.216%
2026-07-02	0.9000	0.9000	0.9000	0.9000	-4.255%	3	2,133	-31.111%
2026-07-01	0.9400	0.9400	0.9400	0.9400	-24.800%	1	2,133	-34.043%
2026-06-30	1.2500	1.2500	1.2500	1.2500	0.000%	100	2,134	-50.400%
2026-06-23	1.2500	1.2500	1.2500	1.2500	-3.846%	137	2,034	-50.400%
2026-06-17	1.3000	1.3000	1.3000	1.3000	-18.750%	2	2,036	-52.308%
2026-06-15	1.6100	1.6100	1.6000	1.6000	-18.782%	4	2,036	-61.250%
2026-06-11	1.9700	1.9700	1.9700	1.9700	-1.990%	1	2,036	-68.528%
2026-06-08	2.0300	2.0300	1.9700	2.0100	-2.427%	8	2,036	-69.154%
2026-06-05	2.0500	2.0600	2.0500	2.0600	-10.044%	16	2,038	-69.903%
2026-06-03	2.1400	2.3000	2.1400	2.2900	+9.048%	10	2,033	-72.926%
2026-06-01	2.1000	2.1100	2.1000	2.1000	-13.934%	9	2,025	-70.476%
2026-05-28	2.4600	2.4900	2.3900	2.4400	+14.019%	531	2,001	-74.590%
2026-05-27	2.1500	2.3000	2.1100	2.1400	+22.989%	105	2,270	-71.028%
2026-05-26	1.7400	1.7400	1.7400	1.7400	+4.819%	3	2,262	-64.368%
2026-05-22	1.7200	1.7600	1.6500	1.6600	-8.791%	12	2,260	-62.651%
2026-05-21	1.8200	1.8200	1.8200	1.8200	+11.656%	4	2,263	-65.934%
2026-05-18	1.6300	1.6300	1.6300	1.6300	-7.386%	25	2,263	-61.963%
2026-05-15	1.9100	1.9100	1.7600	1.7600	-12.438%	3	2,259	-64.773%
2026-05-14	2.0100	2.0100	2.0100	2.0100	-5.189%	1	2,259	-69.154%
2026-05-12	2.1000	2.1200	2.1000	2.1200	-4.072%	2	2,259	-70.755%
2026-05-11	2.2400	2.2800	2.1800	2.2100	-2.212%	23	2,259	-71.946%
2026-05-08	2.2200	2.2600	2.2200	2.2600	+1.802%	2	2,256	-72.566%
2026-05-07	2.2200	2.2200	2.2200	2.2200	+21.311%	7	2,255	-72.072%
2026-05-06	1.8300	1.8300	1.8300	1.8300	-8.040%	1	2,248	-66.120%
2026-05-04	1.9900	1.9900	1.9900	1.9900	-11.556%	25	2,248	-68.844%
2026-04-29	2.4100	2.4100	2.2500	2.2500	+0.897%	21	2,248	-72.444%
2026-04-28	2.2200	2.2300	2.2200	2.2300	-12.549%	3	2,249	-72.197%
2026-04-27	2.4000	2.5500	2.4000	2.5500	0.000%	81	2,248	-75.686%
2026-04-23	2.4900	2.5500	2.4900	2.5500	+20.853%	2	2,209	-75.686%
2026-04-22	2.1100	2.1100	2.1100	2.1100	+7.107%	1	2,208	-70.616%
2026-04-20	1.9700	1.9700	1.9700	1.9700	-6.190%	1	2,207	-68.528%
2026-04-17	2.1400	2.1400	2.1000	2.1000	+1.449%	7	2,207	-70.476%
2026-04-16	2.0700	2.0700	2.0700	2.0700	+13.736%	1	2,201	-70.048%
2026-04-15	1.8200	1.8200	1.8200	1.8200	-2.151%	2	2,200	-65.934%
2026-04-14	1.9400	1.9400	1.8600	1.8600	-15.837%	5	2,200	-66.667%
2026-04-13	2.2100	2.2100	2.2100	2.2100	0.000%	2	2,198	-71.946%
2026-04-10	2.2100	2.2100	2.2100	2.2100	+4.739%	2	2,196	-71.946%
2026-04-09	2.1100	2.1100	2.1100	2.1100	-6.637%	2	2,196	-70.616%
2026-04-08	2.2600	2.2600	2.2600	2.2600	-19.573%	2	2,196	-72.566%
2026-04-07	2.8100	2.8100	2.8100	2.8100	+2.555%	2	2,194	-77.936%
2026-04-06	2.7400	2.7400	2.7400	2.7400	+4.183%	2	2,192	-77.372%
2026-04-02	2.8000	2.8000	2.5600	2.6300	+3.137%	3	2,188	-76.426%
2026-04-01	2.5800	2.7500	2.5500	2.5500	-7.942%	9	2,188	-75.686%
2026-03-31	2.6900	2.8500	2.6900	2.7700	-4.152%	27	2,190	-77.617%
2026-03-30	2.8000	2.9000	2.7900	2.8900	+8.240%	13	2,209	-78.547%
2026-03-20	2.6700	2.6700	2.6700	2.6700	-2.198%	4	2,208	-76.779%
2026-03-18	2.7300	2.7300	2.7300	2.7300	-8.081%	5	2,204	-77.289%
2026-03-12	2.9300	2.9700	2.9300	2.9700	+2.768%	8	2,199	-79.125%
2026-03-11	2.8900	2.8900	2.8900	2.8900	+12.891%	5	2,194	-78.547%
2026-03-06	2.5600	2.5600	2.5600	2.5600	-3.396%	5	2,189	-75.781%
2026-02-24	2.6500	2.6500	2.6500	2.6500	-5.018%	10	2,184	-76.604%
2026-02-17	2.8000	2.8000	2.7900	2.7900	-1.761%	6	2,184	-77.778%
2026-02-13	2.8400	2.8400	2.8400	2.8400	+1.429%	7	2,177	-78.169%
2026-02-12	2.8000	2.8000	2.8000	2.8000	+11.111%	2	2,177	-77.857%
2026-02-11	2.4100	2.5200	2.4100	2.5200	+18.310%	49	2,177	-75.397%
2026-02-10	2.2000	2.3000	2.0900	2.1300	+33.125%	38	2,191	-70.892%
2026-02-05	1.6000	1.6000	1.6000	1.6000	+10.345%	1	2,189	-61.250%
2026-02-03	1.4500	1.4500	1.4500	1.4500	-6.452%	1	2,189	-57.241%
2026-01-23	1.5500	1.5500	1.5500	1.5500	-2.516%	1	2,189	-60.000%
2026-01-20	1.6000	1.6000	1.5900	1.5900	-12.637%	2	2,189	-61.006%
2026-01-14	1.8200	1.8200	1.8200	1.8200	+1.111%	13	2,189	-65.934%
2026-01-02	1.8300	1.8300	1.8000	1.8000	+4.651%	32	2,202	-65.556%
2025-12-29	1.7200	1.7200	1.7200	1.7200	-26.809%	4	2,193	-63.953%
2025-12-16	2.3500	2.3500	2.3500	2.3500	+5.856%	4	2,193	-73.617%
2025-12-15	2.2200	2.2200	2.2200	2.2200	-11.554%	4	2,193	-72.072%
2025-12-08	2.5100	2.5100	2.5100	2.5100	-5.283%	1	2,193	-75.299%
2025-12-01	2.6500	2.6500	2.6500	2.6500	-17.188%	1	2,192	-76.604%
2025-11-21	3.2000	3.2000	3.2000	3.2000	+4.918%	29	2,191	-80.625%
2025-11-19	3.0500	3.0500	3.0500	3.0500	+12.963%	5	2,220	-79.672%
2025-11-10	2.7000	2.7000	2.7000	2.7000	-7.850%	1	2,220	-77.037%
2025-11-04	2.9400	2.9400	2.8700	2.9300	+12.692%	13	2,221	-78.840%
2025-10-27	2.6000	2.6000	2.6000	2.6000	-1.887%	1	2,224	-76.154%
2025-10-22	2.6500	2.6500	2.6500	2.6500	-2.930%	1	2,224	-76.604%
2025-10-20	2.8000	2.8100	2.7300	2.7300	-9.000%	30	2,225	-77.289%
2025-10-17	3.0500	3.0500	2.9900	3.0000	+0.334%	6	2,237	-79.333%
2025-10-16	2.8900	2.9900	2.8900	2.9900	+2.397%	6	2,240	-79.264%
2025-10-15	2.9100	2.9200	2.9100	2.9200	-2.667%	174	2,242	-78.767%
2025-10-14	3.0000	3.0000	2.9200	3.0000	-3.226%	3	2,207	-79.333%
2025-10-10	2.8500	3.1000	2.8100	3.1000	+5.442%	11	2,206	-80.000%
2025-10-09	3.0200	3.0200	2.9400	2.9400	+32.432%	6	2,210	-78.912%
2025-10-07	2.9500	2.9500	2.2200	2.2200	-25.000%	2	2,208	-72.072%
2025-10-06	2.9400	2.9600	2.3800	2.9600	+1.370%	20	2,208	-79.054%
2025-10-03	2.9800	3.0000	2.9000	2.9200	-4.262%	10	2,203	-78.767%
2025-10-02	3.1000	3.1500	3.0500	3.0500	0.000%	24	2,202	-79.672%
2025-10-01	3.1500	3.1500	3.0500	3.0500	+6.272%	191	2,198	-79.672%
2025-09-30	2.8400	2.9200	2.8000	2.8700	+6.296%	37	2,269	-78.397%
2025-09-29	2.7400	2.8000	2.7000	2.7000	-4.594%	41	2,245	-77.037%
2025-09-26	2.8700	2.8700	2.8000	2.8300	-8.710%	276	2,270	-78.092%
2025-09-25	3.2000	3.2000	3.1000	3.1000	-4.615%	4	2,040	-80.000%
2025-09-24	3.2000	3.3000	3.1000	3.2500	+9.797%	38	2,044	-80.923%
2025-09-23	2.8300	3.0200	2.8300	2.9600	+1.370%	74	2,038	-79.054%
2025-09-22	2.9000	2.9200	2.9000	2.9200	-14.118%	20	2,044	-78.767%
2025-09-17	3.3900	3.4000	3.3500	3.4000	+7.256%	100	2,031	-81.765%
2025-09-15	3.1700	3.1700	3.1700	3.1700	+27.309%	720	2,058	-80.442%
2025-08-26	2.5000	2.5700	2.4900	2.4900	-4.231%	33	1,338	-75.100%
2025-08-25	2.5200	2.6300	2.5200	2.6000	0.000%	53	1,365	-76.154%
2025-08-22	2.6000	2.6500	2.6000	2.6000	-5.455%	3	1,362	-76.154%
2025-08-21	2.7100	2.7600	2.7000	2.7500	+13.169%	4	1,362	-77.455%
2025-08-12	2.4100	2.4700	2.4100	2.4300	-12.274%	52	1,361	-74.486%
2025-08-07	2.6200	2.7700	2.6200	2.7700	+4.135%	4	1,361	-77.617%
2025-08-06	2.5900	2.6600	2.5900	2.6600	-3.623%	2	1,362	-76.692%
2025-08-05	2.7200	2.7600	2.7200	2.7600	+12.653%	2	1,362	-77.536%
2025-07-31	2.4500	2.4500	2.4500	2.4500	-2.778%	5	1,363	-74.694%
2025-07-29	2.5200	2.5200	2.5200	2.5200	-9.353%	30	1,363	-75.397%
2025-07-24	2.7800	2.7800	2.7800	2.7800	+1.832%	5	1,363	-77.698%
2025-07-22	2.8000	2.8000	2.7300	2.7300	-6.507%	2	1,363	-77.289%
2025-07-18	2.7500	2.9200	2.7500	2.9200	-12.836%	5	1,362	-78.767%
2025-07-10	3.3500	3.3500	3.3500	3.3500	-1.471%	8	1,360	-81.493%
2025-07-03	3.4000	3.4000	3.4000	3.4000	-11.688%	2	1,353	-81.765%
2025-07-02	3.8500	3.8500	3.8500	3.8500	-3.750%	30	1,353	-83.896%
2025-07-01	4.0000	4.0000	4.0000	4.0000	-3.614%	2	1,364	-84.500%
2025-06-25	4.1500	4.1500	4.1500	4.1500	-13.361%	2	1,366	-85.060%
2025-06-13	4.7900	4.7900	4.7900	4.7900	+5.740%	2	1,366	-87.056%
2025-06-09	4.5300	4.5300	4.5300	4.5300	-1.522%	5	1,366	-86.313%
2025-05-28	4.6400	4.6400	4.6000	4.6000	-2.542%	4	1,366	-86.522%
2025-05-27	4.7200	4.7200	4.7200	4.7200	-6.535%	2	1,366	-86.864%
2025-05-14	4.7900	5.0500	4.7900	5.0500	+2.020%	7	1,366	-87.723%
2025-05-13	5.0000	5.0000	4.9500	4.9500	-6.072%	23	1,361	-87.475%
2025-05-12	4.8500	5.2700	4.5300	5.2700	-15.000%	14	1,362	-88.235%
2025-05-07	6.2700	6.2700	6.2000	6.2000	-10.791%	2	1,362	-90.000%
2025-05-01	6.9000	6.9500	6.8500	6.9500	-12.688%	36	1,363	-91.079%
2025-04-23	7.9600	7.9600	7.9600	7.9600	-5.012%	2	1,327	-92.211%
2025-04-22	11.0000	11.0000	8.3800	8.3800	+0.842%	5	1,325	-92.601%
2025-04-15	8.1500	8.3200	8.1500	8.3100	-4.483%	6	1,325	-92.539%
2025-04-14	8.7000	8.7000	8.7000	8.7000	-30.677%	1	1,324	-92.874%
2025-04-09	11.7500	12.6300	11.7500	12.5500	+21.609%	586	1,324	-95.060%
2025-04-08	10.2600	10.3200	10.1600	10.3200	-12.095%	73	1,124	-93.992%
2025-04-07	12.8700	12.8700	11.4500	11.7400	+2.087%	172	1,124	-94.719%
2025-04-04	9.7800	11.8000	9.7800	11.5000	+41.451%	264	1,061	-94.609%
2025-04-03	8.1300	8.1300	8.1300	8.1300	+16.978%	1	1,013	-92.374%
2025-04-02	6.8000	6.9500	6.7000	6.9500	-15.758%	12	1,012	-91.079%
2025-03-12	8.2500	8.2500	8.2500	8.2500	-10.326%	1	1,008	-92.485%
2025-03-11	9.5700	9.5700	9.2000	9.2000	-11.453%	9	1,009	-93.261%
2025-03-10	9.9500	10.3900	9.9500	10.3900	+17.667%	8	1,004	-94.033%
2025-03-07	8.8000	8.8500	8.7800	8.8300	+16.645%	30	1,006	-92.978%
2025-03-04	7.5700	7.5700	7.5700	7.5700	+8.143%	5	1,006	-91.810%
2025-02-28	6.9700	7.0000	6.9000	7.0000	+16.667%	718	1,001	-91.143%
2025-02-14	6.0000	6.0000	6.0000	6.0000	+7.143%	4	652	-89.667%
2025-02-11	5.6100	5.6100	5.6000	5.6000	-1.754%	5	652	-88.929%
2025-01-29	5.7000	5.7000	5.7000	5.7000	+4.015%	10	652	-89.123%
2025-01-28	5.4800	5.4800	5.4800	5.4800	-7.119%	10	652	-88.686%
2025-01-21	5.9000	5.9000	5.9000	5.9000	-28.485%	500	652	-89.492%
2025-01-14	8.4900	8.4900	8.2000	8.2500	+7.843%	16	193	-92.485%
2024-12-23	7.6500	7.6500	7.6500	7.6500	+7.595%	10	177	-91.895%
2024-12-18	7.2200	7.2200	7.1100	7.1100	+3.493%	50	167	-91.280%
2024-12-17	6.7600	6.8700	6.7500	6.8700	+7.512%	100	117	-90.975%
2024-12-13	6.3900	6.3900	6.3900	6.3900	+5.272%	2	17	-90.297%
2024-11-25	6.0700	6.0700	6.0700	6.0700	-16.160%	1	16	-89.786%
2024-11-11	7.2400	7.2400	7.2400	7.2400	-7.888%	1	15	-91.436%
2024-11-08	7.8600	7.8600	7.8600	7.8600	-9.551%	30	16	-92.112%
2024-10-15	8.6900	8.6900	8.6900	8.6900	0.000%	1	1	-92.865%