Dark

SCHW20270115P80
SCHW Jan 15 2027 80.00 Put (SCHW270115P00080000)
option OPRA

EOD

Sep 2, 2026

0.4900+6.522%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.4900	0.4900	0.4900	0.4900	+6.522%	1	2,006	0.000%
2026-09-01	0.4600	0.4600	0.4600	0.4600	+15.000%	2	2,005	+6.522%
2026-08-28	0.4000	0.4000	0.4000	0.4000	-11.111%	2	2,003	+22.500%
2026-08-27	0.5100	0.5500	0.4500	0.4500	-8.163%	363	2,005	+8.889%
2026-08-26	0.4900	0.4900	0.4900	0.4900	+6.522%	1	1,988	0.000%
2026-08-24	0.4500	0.4600	0.4500	0.4600	+43.750%	3	1,987	+6.522%
2026-08-17	0.3200	0.4200	0.3200	0.3200	-40.741%	3	1,987	+53.125%
2026-08-13	0.4900	0.5400	0.4900	0.5400	+3.846%	84	1,987	-9.259%
2026-08-12	0.6400	0.6900	0.5200	0.5200	-11.864%	170	1,978	-5.769%
2026-08-11	0.6800	0.7500	0.5900	0.5900	-10.606%	520	1,965	-16.949%
2026-08-07	0.6600	0.6600	0.6600	0.6600	-8.333%	5	1,762	-25.758%
2026-08-06	0.7200	0.7200	0.7200	0.7200	-26.531%	1	1,757	-31.944%
2026-07-28	1.0900	1.0900	0.9800	0.9800	-14.035%	2	1,758	-50.000%
2026-07-27	1.1500	1.1500	1.1400	1.1400	-12.308%	14	1,759	-57.018%
2026-07-24	1.4000	1.4000	1.3000	1.3000	-2.985%	6	1,759	-62.308%
2026-07-23	1.4900	1.4900	1.3400	1.3400	-12.418%	31	1,754	-63.433%
2026-07-21	1.4500	1.5600	1.4500	1.5300	+5.517%	20	1,769	-67.974%
2026-07-16	1.4500	1.4500	1.4500	1.4500	-1.361%	7	1,759	-66.207%
2026-07-15	1.8200	1.8200	1.4700	1.4700	-8.125%	20	1,752	-66.667%
2026-07-13	1.5400	1.6000	1.5300	1.6000	0.000%	8	1,752	-69.375%
2026-07-10	1.6000	1.6000	1.6000	1.6000	-5.882%	2	1,749	-69.375%
2026-07-09	1.8000	1.8000	1.6600	1.7000	+6.250%	8	1,751	-71.176%
2026-07-08	1.5500	1.6000	1.5500	1.6000	-0.621%	30	1,748	-69.375%
2026-07-07	1.6300	1.6300	1.6000	1.6100	-3.012%	10	1,731	-69.565%
2026-07-06	2.0000	2.0000	1.6600	1.6600	-21.698%	259	1,731	-70.482%
2026-07-02	2.1200	2.1200	2.1200	2.1200	-6.608%	1	1,687	-76.887%
2026-07-01	2.8300	2.8300	2.2700	2.2700	-30.154%	4	1,687	-78.414%
2026-06-29	3.2500	3.3000	3.2000	3.2500	-12.162%	37	1,687	-84.923%
2026-06-26	3.8400	3.8400	3.7000	3.7000	+15.625%	2	1,719	-86.757%
2026-06-25	3.1500	3.2000	3.1500	3.2000	+8.844%	32	1,720	-84.688%
2026-06-23	2.9100	2.9800	2.7500	2.9400	-4.235%	27	1,735	-83.333%
2026-06-22	3.0800	3.0800	3.0700	3.0700	+5.862%	10	1,721	-84.039%
2026-06-17	2.9000	2.9000	2.9000	2.9000	-3.333%	200	1,583	-83.103%
2026-06-16	3.2000	3.2000	3.0000	3.0000	-25.926%	48	1,583	-83.667%
2026-06-11	4.0500	4.0500	4.0500	4.0500	+1.250%	75	1,562	-87.901%
2026-06-10	4.0500	4.0500	3.9500	4.0000	-8.046%	19	1,562	-87.750%
2026-06-09	4.5500	4.5500	4.3500	4.3500	+2.353%	2	1,564	-88.736%
2026-06-08	4.5000	4.5000	4.2500	4.2500	-3.409%	11	1,565	-88.471%
2026-06-05	4.3500	4.4000	4.3500	4.4000	-4.348%	7	1,564	-88.864%
2026-06-03	4.6000	4.6000	4.6000	4.6000	+5.747%	1	1,564	-89.348%
2026-06-01	4.3500	4.3500	4.3500	4.3500	-6.452%	1	1,564	-88.736%
2026-05-29	4.6500	4.6500	4.6500	4.6500	-10.920%	2	1,563	-89.462%
2026-05-28	5.4000	5.4000	5.2200	5.2200	+5.668%	212	1,561	-90.613%
2026-05-27	4.9000	5.0200	4.8200	4.9400	+33.514%	30	1,723	-90.081%
2026-05-26	3.7000	3.7500	3.7000	3.7000	+4.225%	5	1,723	-86.757%
2026-05-22	3.5500	3.5600	3.5400	3.5500	-8.974%	21	1,721	-86.197%
2026-05-21	3.7000	3.9000	3.7000	3.9000	+1.299%	20	1,712	-87.436%
2026-05-20	3.5500	3.8900	3.5000	3.8500	+13.235%	96	1,712	-87.273%
2026-05-19	3.4000	3.5000	3.3600	3.4000	+1.493%	17	1,698	-85.588%
2026-05-18	3.4500	3.4500	3.3500	3.3500	-11.842%	13	1,698	-85.373%
2026-05-15	3.6500	3.8000	3.6500	3.8000	-9.524%	2	1,698	-87.105%
2026-05-14	4.1000	4.2000	4.0000	4.2000	+3.704%	17	1,678	-88.333%
2026-05-13	3.9500	4.0500	3.9000	4.0500	-3.571%	6	1,659	-87.901%
2026-05-12	4.4500	4.4500	4.2000	4.2000	-7.692%	289	1,659	-88.333%
2026-05-11	4.5500	4.5500	4.5500	4.5500	+1.111%	7	1,659	-89.231%
2026-05-08	4.5000	4.5000	4.5000	4.5000	+17.493%	13	1,444	-89.111%
2026-05-07	3.9400	3.9400	3.8200	3.8300	-0.519%	10	1,442	-87.206%
2026-05-06	3.8000	3.8500	3.8000	3.8500	+2.122%	5	1,442	-87.273%
2026-05-05	3.7500	3.7700	3.7500	3.7700	-3.333%	35	1,442	-87.003%
2026-05-04	3.8500	3.9000	3.8500	3.9000	-2.256%	5	1,426	-87.436%
2026-05-01	3.8900	4.0500	3.8500	3.9900	-0.250%	24	1,421	-87.719%
2026-04-30	4.0000	4.0000	4.0000	4.0000	-8.257%	2	1,421	-87.750%
2026-04-29	4.3500	4.4800	4.2800	4.3600	-4.595%	32	1,421	-88.761%
2026-04-27	4.7000	4.7000	4.5500	4.5700	-5.773%	624	1,421	-89.278%
2026-04-23	4.3500	4.8500	4.3500	4.8500	+16.587%	13	1,049	-89.897%
2026-04-22	4.1600	4.1600	4.1600	4.1600	-3.256%	2	1,045	-88.221%
2026-04-20	4.3000	4.3000	4.3000	4.3000	+10.256%	1	1,044	-88.605%
2026-04-17	4.0000	4.3000	3.9000	3.9000	-11.364%	187	1,043	-87.436%
2026-04-16	3.8500	4.4500	3.6000	4.4000	+42.857%	141	892	-88.864%
2026-04-15	3.0800	3.0800	3.0800	3.0800	-8.605%	1	803	-84.091%
2026-04-14	3.5000	3.5000	3.3700	3.3700	-17.805%	3	803	-85.460%
2026-04-13	4.1000	4.1000	4.1000	4.1000	+1.235%	1	801	-88.049%
2026-04-10	4.1000	4.1200	4.0500	4.0500	+5.195%	60	800	-87.901%
2026-04-09	3.8500	3.8500	3.8500	3.8500	-3.750%	2	775	-87.273%
2026-04-08	4.0000	4.0000	4.0000	4.0000	-23.077%	2	773	-87.750%
2026-04-07	5.2000	5.2000	5.2000	5.2000	+12.554%	2	771	-90.577%
2026-04-06	4.6000	4.6200	4.6000	4.6200	-2.737%	23	769	-89.394%
2026-04-01	4.7500	4.7500	4.7500	4.7500	-5.000%	27	767	-89.684%
2026-03-30	5.0000	5.0000	5.0000	5.0000	+16.279%	2	740	-90.200%
2026-03-23	4.3000	4.3000	4.3000	4.3000	-7.527%	2	740	-88.605%
2026-03-20	4.6000	4.7700	4.6000	4.6500	-5.488%	6	740	-89.462%
2026-03-19	4.9200	4.9200	4.9200	4.9200	+2.714%	4	738	-90.041%
2026-03-18	4.7000	4.7900	4.7000	4.7900	+5.275%	4	740	-89.770%
2026-03-16	4.5500	4.5500	4.5500	4.5500	-9.543%	1	740	-89.231%
2026-03-13	5.0000	5.0300	5.0000	5.0300	-4.554%	3	740	-90.258%
2026-03-12	5.2900	5.3000	5.2700	5.2700	+1.346%	20	740	-90.702%
2026-03-11	5.2000	5.2000	5.2000	5.2000	+11.828%	3	757	-90.577%
2026-03-06	4.7000	4.7000	4.6500	4.6500	+1.087%	6	757	-89.462%
2026-03-05	4.6000	4.6000	4.6000	4.6000	+10.843%	5	757	-89.348%
2026-03-04	4.2000	4.2000	4.1500	4.1500	-5.682%	11	757	-88.193%
2026-03-03	4.4000	4.4000	4.4000	4.4000	-13.725%	1	747	-88.864%
2026-02-17	5.0200	5.1500	5.0200	5.1000	+3.030%	16	747	-90.392%
2026-02-13	4.9500	4.9500	4.9500	4.9500	0.000%	1	747	-90.101%
2026-02-12	4.9500	4.9500	4.8500	4.9500	+11.236%	196	747	-90.101%
2026-02-11	3.5700	4.4500	3.5700	4.4500	+12.658%	27	619	-88.989%
2026-02-10	4.0000	4.0000	3.9000	3.9500	+39.085%	26	630	-87.595%
2026-02-04	2.8500	2.8500	2.8400	2.8400	+9.653%	2	639	-82.746%
2026-02-03	2.6100	2.6300	2.5900	2.5900	-4.428%	42	637	-81.081%
2026-01-27	2.7100	2.7100	2.7100	2.7100	-7.509%	4	595	-81.919%
2026-01-21	2.8500	2.9300	2.8500	2.9300	-3.934%	6	591	-83.276%
2026-01-20	3.0500	3.0500	3.0500	3.0500	+9.712%	10	591	-83.934%
2026-01-16	2.8800	2.8800	2.7300	2.7800	-15.758%	206	463	-82.374%
2026-01-14	3.3500	3.3500	3.3000	3.3000	-2.941%	23	463	-85.152%
2026-01-09	3.4000	3.4000	3.4000	3.4000	+6.250%	11	441	-85.588%
2026-01-07	3.1000	3.2000	3.1000	3.2000	+9.966%	6	440	-84.688%
2026-01-05	2.9100	2.9100	2.9100	2.9100	-7.619%	4	441	-83.162%
2026-01-02	3.3000	3.3000	3.1500	3.1500	-4.545%	42	441	-84.444%
2025-12-31	3.3000	3.3000	3.3000	3.3000	0.000%	22	400	-85.152%
2025-12-30	3.3100	3.3100	3.2500	3.3000	+2.484%	8	400	-85.152%
2025-12-24	3.2200	3.2200	3.2200	3.2200	-33.608%	1	393	-84.783%
2025-11-28	4.8500	4.8500	4.8500	4.8500	-12.455%	1	393	-89.897%
2025-11-24	5.5400	5.5400	5.5400	5.5400	+14.227%	30	392	-91.155%
2025-11-14	4.9000	4.9000	4.8000	4.8500	+3.191%	11	362	-89.897%
2025-11-13	4.7000	4.7000	4.7000	4.7000	-9.615%	58	352	-89.574%
2025-11-05	5.2000	5.2000	5.2000	5.2000	+2.564%	200	294	-90.577%
2025-10-28	5.0700	5.0700	5.0700	5.0700	+3.469%	2	332	-90.335%
2025-10-24	4.9000	4.9000	4.9000	4.9000	-8.411%	4	330	-90.000%
2025-10-15	5.3500	5.3500	5.3500	5.3500	+4.902%	8	326	-90.841%
2025-09-22	5.1000	5.1000	5.1000	5.1000	-5.204%	1	334	-90.392%
2025-09-18	5.3500	5.3800	5.3500	5.3800	-6.920%	2	333	-90.892%
2025-09-16	5.8500	5.8500	5.7800	5.7800	+25.380%	2	333	-91.522%
2025-09-03	4.5000	4.6100	4.5000	4.6100	+2.444%	2	333	-89.371%
2025-08-08	4.5000	4.5000	4.5000	4.5000	-0.442%	10	333	-89.111%
2025-08-06	4.5200	4.5200	4.5200	4.5200	+6.353%	50	333	-89.159%
2025-07-25	3.8500	4.2500	3.8500	4.2500	-8.602%	12	286	-88.471%
2025-07-24	4.7000	4.7000	4.6500	4.6500	-1.274%	137	281	-89.462%
2025-07-21	4.7100	4.7100	4.7100	4.7100	-12.939%	1	248	-89.597%
2025-07-17	5.8500	5.8700	5.4000	5.4100	-10.726%	65	248	-90.943%
2025-07-16	6.0700	6.0700	6.0600	6.0600	+5.391%	2	248	-91.914%
2025-07-15	5.7000	5.8500	5.7000	5.7500	-0.862%	5	247	-91.478%
2025-07-14	5.7500	5.8000	5.7500	5.8000	+1.754%	10	245	-91.552%
2025-07-10	5.6000	5.7000	5.6000	5.7000	-5.000%	20	244	-91.404%
2025-07-07	6.0000	6.0000	6.0000	6.0000	-7.975%	2	237	-91.833%
2025-07-01	6.5600	6.5600	6.5200	6.5200	-14.211%	3	237	-92.485%
2025-06-23	7.6000	7.6000	7.6000	7.6000	0.000%	4	237	-93.553%
2025-06-04	7.6000	7.6000	7.6000	7.6000	-0.393%	1	237	-93.553%
2025-05-28	7.6300	7.6300	7.6300	7.6300	-9.167%	2	237	-93.578%
2025-05-14	8.4000	8.4000	8.4000	8.4000	+1.818%	8	235	-94.167%
2025-05-13	8.2500	8.2500	8.2400	8.2500	-3.846%	6	228	-94.061%
2025-05-12	8.6000	8.6000	8.5800	8.5800	-15.468%	3	227	-94.289%
2025-05-02	10.0400	10.1500	10.0400	10.1500	-6.452%	58	230	-95.172%
2025-05-01	10.7000	10.8500	10.7000	10.8500	+0.556%	30	205	-95.484%
2025-04-29	10.7900	10.7900	10.7900	10.7900	-17.445%	6	205	-95.459%
2025-04-14	12.7800	13.0700	12.7800	13.0700	+25.794%	2	205	-96.251%
2025-03-25	10.3900	10.3900	10.3900	10.3900	-1.236%	2	205	-95.284%
2025-03-24	10.5200	10.5200	10.5200	10.5200	-27.698%	4	207	-95.342%
2025-03-11	14.5500	14.5500	14.5500	14.5500	+30.845%	2	207	-96.632%
2025-02-27	11.1200	11.1200	11.1200	11.1200	+2.018%	6	205	-95.594%
2025-02-25	10.9000	10.9000	10.9000	10.9000	+9.000%	50	167	-95.505%
2025-02-24	9.8000	10.0000	9.8000	10.0000	-2.057%	2	167	-95.100%
2025-02-13	10.2100	10.2100	10.2100	10.2100	+5.913%	1	166	-95.201%
2025-02-10	9.6400	9.6400	9.6400	9.6400	+8.681%	50	166	-94.917%
2025-02-03	8.8700	8.8700	8.8700	8.8700	-3.060%	1	116	-94.476%
2025-01-28	9.2400	9.2400	9.1500	9.1500	+1.105%	51	116	-94.645%
2025-01-21	8.8500	9.0500	8.8500	9.0500	-24.896%	50	105	-94.586%
2024-12-26	12.0500	12.0500	12.0500	12.0500	+20.863%	1	105	-95.934%
2024-12-04	9.8500	9.9700	9.8500	9.9700	+0.911%	100	104	-95.085%
2024-12-03	9.8800	9.8800	9.8800	9.8800	-11.390%	1	4	-95.040%
2024-11-13	10.9400	11.1500	10.9400	11.1500	-21.809%	2	4	-95.605%
2024-11-05	14.2600	14.2600	14.2600	14.2600	-15.068%	1	3	-96.564%
2024-10-14	16.7900	16.7900	16.7900	16.7900	-12.461%	4	2	-97.082%
2024-09-27	19.1800	19.1800	19.1800	19.1800	0.000%	8	4	-97.445%