Dark

SCHW20270115P75
SCHW Jan 15 2027 75.00 Put (SCHW270115P00075000)
option OPRA

EOD

Sep 3, 2026

0.3100-13.889%(-0.0500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.3100	0.3100	0.3100	0.3100	-13.889%	5	2,540	0.000%
2026-09-02	0.3600	0.3600	0.3600	0.3600	+33.333%	20	2,535	-13.889%
2026-08-31	0.2700	0.2700	0.2700	0.2700	-12.903%	7	2,515	+14.815%
2026-08-24	0.3100	0.3100	0.3100	0.3100	+3.333%	1	2,515	0.000%
2026-08-20	0.3000	0.3000	0.3000	0.3000	-14.286%	19	2,515	+3.333%
2026-08-18	0.3500	0.3500	0.3500	0.3500	-14.634%	15	2,515	-11.429%
2026-08-10	0.4300	0.4300	0.4100	0.4100	-18.000%	6	2,530	-24.390%
2026-08-05	0.5000	0.5000	0.5000	0.5000	-20.635%	1	2,535	-38.000%
2026-07-29	0.6300	0.6300	0.6300	0.6300	-47.059%	5	2,536	-50.794%
2026-07-22	1.1900	1.1900	1.1900	1.1900	+14.423%	1	2,541	-73.950%
2026-07-21	1.0400	1.0400	1.0400	1.0400	+11.828%	3	2,540	-70.192%
2026-07-16	0.9300	0.9300	0.9300	0.9300	-19.130%	1	2,537	-66.667%
2026-07-14	1.0800	1.1500	1.0800	1.1500	+10.577%	8	2,537	-73.043%
2026-07-13	1.0400	1.0400	1.0400	1.0400	-4.587%	1	2,537	-70.192%
2026-07-10	1.1000	1.1000	1.0900	1.0900	-6.034%	12	2,538	-71.560%
2026-07-09	1.1600	1.1600	1.1600	1.1600	+12.621%	1	2,538	-73.276%
2026-07-08	1.0300	1.0300	1.0300	1.0300	-1.905%	200	2,539	-69.903%
2026-07-07	1.0600	1.0600	1.0500	1.0500	-4.545%	7	2,639	-70.476%
2026-07-06	1.3000	1.3000	1.1000	1.1000	-21.429%	38	2,639	-71.818%
2026-07-02	1.4200	1.4200	1.3700	1.4000	-5.405%	37	2,643	-77.857%
2026-07-01	1.8800	1.8800	1.4600	1.4800	-22.105%	124	2,643	-79.054%
2026-06-30	1.8900	1.9000	1.8900	1.9000	-11.215%	20	2,543	-83.684%
2026-06-29	2.1200	2.2000	2.1000	2.1400	-15.748%	11	2,558	-85.514%
2026-06-26	2.5500	2.6000	2.5400	2.5400	+12.889%	3	2,564	-87.795%
2026-06-25	2.1300	2.2500	2.1300	2.2500	+7.143%	8	2,562	-86.222%
2026-06-24	2.1100	2.1100	2.1000	2.1000	0.000%	10	2,556	-85.238%
2026-06-18	2.1000	2.1000	2.1000	2.1000	-24.731%	15	2,531	-85.238%
2026-06-10	2.9000	2.9000	2.7900	2.7900	-7.000%	22	2,531	-88.889%
2026-06-05	3.0500	3.0500	3.0000	3.0000	-9.091%	14	2,531	-89.667%
2026-06-02	3.2000	3.3700	3.2000	3.3000	+4.762%	34	2,521	-90.606%
2026-05-29	3.2000	3.2000	3.1500	3.1500	-13.699%	3	2,494	-90.159%
2026-05-28	3.4200	3.6500	3.4200	3.6500	+14.063%	33	2,491	-91.507%
2026-05-27	3.1500	3.5500	3.1500	3.2000	+30.612%	529	2,498	-90.313%
2026-05-22	2.4500	2.4500	2.4500	2.4500	-6.844%	1	2,547	-87.347%
2026-05-21	2.5700	2.6300	2.5600	2.6300	+8.230%	13	2,546	-88.213%
2026-05-19	2.4300	2.4300	2.4300	2.4300	-4.706%	1	2,546	-87.243%
2026-05-15	2.6700	2.6700	2.5500	2.5500	-10.526%	84	2,548	-87.843%
2026-05-14	2.9100	2.9100	2.8200	2.8500	+2.888%	74	2,514	-89.123%
2026-05-13	2.7500	2.8000	2.7400	2.7700	-10.645%	9	2,473	-88.809%
2026-05-12	3.1000	3.1000	3.0500	3.1000	-5.199%	107	2,473	-90.000%
2026-05-11	3.2500	3.3400	3.1700	3.2700	+3.810%	37	2,473	-90.520%
2026-05-08	3.1500	3.1500	3.1500	3.1500	+14.964%	30	2,342	-90.159%
2026-05-06	2.7400	2.7400	2.7400	2.7400	-1.792%	1	2,312	-88.686%
2026-05-04	2.6600	2.8100	2.6300	2.7900	-1.761%	14	2,312	-88.889%
2026-05-01	2.7000	2.9000	2.7000	2.8400	-7.792%	362	2,296	-89.085%
2026-04-29	3.1100	3.3000	3.0800	3.0800	-2.222%	42	2,296	-89.935%
2026-04-28	3.1500	3.1500	3.1500	3.1500	-7.353%	40	2,296	-90.159%
2026-04-24	3.4000	3.4000	3.4000	3.4000	+6.918%	8	2,296	-90.882%
2026-04-23	3.1800	3.1800	3.1800	3.1800	+13.167%	40	2,293	-90.252%
2026-04-20	2.8500	2.8700	2.8100	2.8100	-4.746%	18	2,293	-88.968%
2026-04-17	2.9500	2.9500	2.9500	2.9500	+0.683%	4	2,275	-89.492%
2026-04-16	2.8200	3.1000	2.7800	2.9300	+17.671%	5	2,275	-89.420%
2026-04-14	2.6300	2.6300	2.4900	2.4900	-16.443%	32	2,275	-87.550%
2026-04-13	3.0500	3.0500	2.9800	2.9800	-5.397%	5	2,275	-89.597%
2026-04-10	2.9900	3.1500	2.9900	3.1500	+16.667%	35	2,274	-90.159%
2026-04-09	2.8500	2.8500	2.7000	2.7000	-10.000%	37	2,274	-88.519%
2026-04-08	3.0000	3.0000	3.0000	3.0000	-22.078%	2	2,271	-89.667%
2026-04-07	3.8500	3.8500	3.8500	3.8500	+8.451%	2	2,269	-91.948%
2026-04-06	3.5500	3.6000	3.5500	3.5500	+2.899%	16	2,267	-91.268%
2026-04-01	3.4500	3.4500	3.4500	3.4500	-9.211%	2	2,265	-91.014%
2026-03-30	3.7200	3.8000	3.7200	3.8000	+18.750%	3	2,265	-91.842%
2026-03-24	3.2500	3.2500	3.2000	3.2000	0.000%	3	2,265	-90.313%
2026-03-23	3.4000	3.4000	3.2000	3.2000	-9.859%	4	2,265	-90.313%
2026-03-20	3.5500	3.5500	3.5500	3.5500	-1.389%	6	2,265	-91.268%
2026-03-18	3.6000	3.7000	3.4500	3.6000	+7.463%	12	2,263	-91.389%
2026-03-17	3.4000	3.4000	3.3500	3.3500	-15.190%	4	2,259	-90.746%
2026-03-12	3.9500	3.9500	3.9500	3.9500	+1.282%	3	2,259	-92.152%
2026-03-11	3.9000	3.9000	3.9000	3.9000	+8.333%	4	2,259	-92.051%
2026-03-10	3.7500	3.7500	3.5000	3.6000	+3.746%	19	2,259	-91.389%
2026-03-06	3.5000	3.5000	3.4500	3.4700	+0.580%	33	2,261	-91.066%
2026-03-05	3.1800	3.4500	3.1800	3.4500	+11.290%	9	2,273	-91.014%
2026-03-04	3.1000	3.1000	3.1000	3.1000	-7.463%	3	2,268	-90.000%
2026-03-03	3.5500	3.5500	3.3500	3.3500	+3.077%	4	2,268	-90.746%
2026-03-02	3.2500	3.2500	3.2500	3.2500	0.000%	5	2,266	-90.462%
2026-02-25	3.2000	3.2500	3.2000	3.2500	-13.333%	5	2,267	-90.462%
2026-02-23	3.5000	3.8000	3.5000	3.7500	+6.838%	10	2,267	-91.733%
2026-02-20	3.4700	3.5100	3.4700	3.5100	-1.127%	5	2,265	-91.168%
2026-02-19	3.6000	3.7000	3.5500	3.5500	+2.601%	4	2,264	-91.268%
2026-02-17	3.4600	3.4600	3.4600	3.4600	-8.947%	10	2,266	-91.040%
2026-02-13	3.8000	3.8000	3.8000	3.8000	+15.152%	1	2,256	-91.842%
2026-02-11	3.3000	3.4000	3.3000	3.3000	+22.222%	15	2,256	-90.606%
2026-02-10	3.0000	3.1000	2.7000	2.7000	+40.625%	60	2,263	-88.519%
2026-02-09	1.9400	1.9400	1.9100	1.9200	-9.005%	31	2,263	-83.854%
2026-01-23	2.2000	2.2000	2.1100	2.1100	+4.455%	4	2,264	-85.308%
2026-01-22	1.9400	2.0200	1.9200	2.0200	-15.126%	32	2,264	-84.653%
2026-01-20	2.1700	2.3800	2.1700	2.3800	+17.822%	32	2,264	-86.975%
2026-01-16	2.1000	2.1000	2.0000	2.0200	-8.182%	30	2,244	-84.653%
2026-01-15	2.2500	2.2500	2.2000	2.2000	-10.204%	12	2,244	-85.909%
2026-01-14	2.4500	2.4500	2.4500	2.4500	0.000%	23	2,242	-87.347%
2026-01-12	2.5000	2.5000	2.3500	2.4500	0.000%	9	2,219	-87.347%
2026-01-09	2.4300	2.4500	2.4000	2.4500	+4.255%	18	2,219	-87.347%
2026-01-07	2.2800	2.3500	2.2000	2.3500	+9.302%	54	2,201	-86.809%
2026-01-06	2.1500	2.1500	2.1300	2.1500	-2.273%	20	2,197	-85.581%
2026-01-05	2.2000	2.2000	2.2000	2.2000	-9.836%	10	2,197	-85.909%
2026-01-02	2.4300	2.4400	2.4300	2.4400	-0.408%	21	2,197	-87.295%
2025-12-30	2.4500	2.4500	2.4500	2.4500	+3.376%	4	2,176	-87.347%
2025-12-29	2.3500	2.4600	2.3200	2.3700	+1.717%	42	2,176	-86.920%
2025-12-22	2.3300	2.3300	2.3300	2.3300	-19.655%	1	2,158	-86.695%
2025-12-18	2.9000	2.9000	2.9000	2.9000	-32.558%	20	2,158	-89.310%
2025-11-21	4.3500	4.3500	4.3000	4.3000	+4.878%	46	2,158	-92.791%
2025-11-19	4.1000	4.1000	4.1000	4.1000	-1.205%	5	2,202	-92.439%
2025-11-04	4.1500	4.1500	4.1500	4.1500	+16.901%	10	2,197	-92.530%
2025-10-22	3.5500	3.5500	3.5500	3.5500	-6.579%	20	2,197	-91.268%
2025-10-21	3.8000	3.8000	3.8000	3.8000	-6.173%	7	2,197	-91.842%
2025-10-15	4.0500	4.0500	4.0500	4.0500	+3.846%	10	2,197	-92.346%
2025-09-25	3.9000	3.9000	3.9000	3.9000	-4.645%	1	2,197	-92.051%
2025-09-18	4.1000	4.2000	4.0000	4.0900	-8.705%	47	2,198	-92.421%
2025-09-17	4.3500	4.4800	4.3500	4.4800	+26.912%	201	2,169	-93.080%
2025-09-02	3.5300	3.5300	3.5300	3.5300	-5.867%	17	2,168	-91.218%
2025-08-20	3.7500	3.7500	3.7500	3.7500	+7.143%	6	2,168	-91.733%
2025-07-24	3.6300	3.6300	3.4800	3.5000	-5.914%	11	2,169	-91.143%
2025-07-23	3.7200	3.7200	3.7200	3.7200	-10.577%	10	2,169	-91.667%
2025-07-17	4.3500	4.3500	4.1500	4.1600	-4.368%	652	2,169	-92.548%
2025-07-15	4.3500	4.3500	4.3500	4.3500	-2.247%	2	1,518	-92.874%
2025-07-14	4.4500	4.4500	4.4500	4.4500	-1.111%	2	1,516	-93.034%
2025-07-11	4.5000	4.5000	4.5000	4.5000	+1.124%	2	1,514	-93.111%
2025-07-10	4.3500	4.4500	4.3000	4.4500	-2.626%	23	1,512	-93.034%
2025-07-07	4.5000	4.5700	4.5000	4.5700	+0.219%	5	1,496	-93.217%
2025-07-03	4.5000	4.6000	4.1000	4.5600	-9.703%	45	1,493	-93.202%
2025-07-02	5.0000	5.0500	5.0000	5.0500	+3.061%	5	1,493	-93.861%
2025-07-01	5.0000	5.0000	4.9000	4.9000	-6.130%	4	1,493	-93.673%
2025-06-30	5.2200	5.2200	5.2200	5.2200	-2.430%	13	1,491	-94.061%
2025-06-27	5.3500	5.3500	5.3500	5.3500	+1.905%	2	1,478	-94.206%
2025-06-26	5.2500	5.2500	5.2500	5.2500	-4.545%	6	1,478	-94.095%
2025-06-25	5.5000	5.5000	5.5000	5.5000	0.000%	2	1,478	-94.364%
2025-06-20	5.5000	5.5000	5.5000	5.5000	-5.172%	4	1,478	-94.364%
2025-06-09	5.8000	5.8000	5.8000	5.8000	-1.528%	1	1,476	-94.655%
2025-05-20	5.8900	5.8900	5.8900	5.8900	-6.210%	4	1,476	-94.737%
2025-05-15	6.2300	6.2800	6.2300	6.2800	-8.321%	30	1,476	-95.064%
2025-05-12	6.8500	6.8500	6.8500	6.8500	-4.861%	4	1,483	-95.474%
2025-05-09	7.2000	7.2000	7.1500	7.2000	-7.692%	6	1,483	-95.694%
2025-05-07	8.1500	8.1500	7.8000	7.8000	-5.225%	16	1,482	-96.026%
2025-05-06	8.0500	8.2300	8.0500	8.2300	-5.943%	2	1,484	-96.233%
2025-05-01	8.6500	8.7500	8.6500	8.7500	-17.062%	47	1,484	-96.457%
2025-04-15	10.5500	10.5500	10.5500	10.5500	-1.494%	2	1,484	-97.062%
2025-04-14	10.4600	10.7100	10.4600	10.7100	-29.307%	2	1,484	-97.106%
2025-04-09	14.3500	15.1500	14.3500	15.1500	+6.316%	31	1,485	-97.954%
2025-04-07	14.0000	14.4000	14.0000	14.2500	+1.064%	51	1,485	-97.825%
2025-04-04	14.2000	14.4500	13.5700	14.1000	+74.074%	130	1,485	-97.801%
2025-03-26	8.1000	8.1000	8.1000	8.1000	-10.989%	1	1,497	-96.173%
2025-03-21	9.0500	9.1000	9.0500	9.1000	+2.247%	120	1,498	-96.593%
2025-03-17	9.2900	9.2900	8.9000	8.9000	-3.888%	1,002	1,439	-96.517%
2025-03-14	10.2100	10.2100	9.2600	9.2600	-16.275%	16	439	-96.652%
2025-03-12	11.0600	11.0600	11.0600	11.0600	-11.591%	5	435	-97.197%
2025-03-10	10.7500	12.5100	10.7500	12.5100	+47.176%	15	435	-97.522%
2025-02-25	8.5000	8.5000	8.5000	8.5000	+11.549%	5	427	-96.353%
2025-02-20	7.6000	7.6200	7.5800	7.6200	+2.973%	211	427	-95.932%
2025-01-27	7.4000	7.4000	7.4000	7.4000	-30.386%	6	218	-95.811%
2025-01-15	10.1500	10.6300	10.1500	10.6300	+33.711%	6	222	-97.084%
2024-12-16	7.9500	7.9500	7.9500	7.9500	+3.786%	100	116	-96.101%
2024-12-04	7.6500	7.6600	7.6500	7.6600	-34.530%	100	116	-95.953%
2024-10-22	11.7000	11.7000	11.7000	11.7000	+3.540%	10	17	-97.350%
2024-10-16	11.3000	11.3000	11.3000	11.3000	+2.821%	10	17	-97.257%
2024-10-15	11.2900	11.2900	10.9900	10.9900	0.000%	7	7	-97.179%