Dark

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

EOD

Jul 16, 2026

1.45-1.361%(-0.02)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.4500	1.4500	1.4500	1.4500	-1.361%	7	1,759	0.000%
2026-07-15	1.8200	1.8200	1.4700	1.4700	-8.125%	20	1,752	-1.361%
2026-07-13	1.5400	1.6000	1.5300	1.6000	0.000%	8	1,752	-9.375%
2026-07-10	1.6000	1.6000	1.6000	1.6000	-5.882%	2	1,749	-9.375%
2026-07-09	1.8000	1.8000	1.6600	1.7000	+6.250%	8	1,751	-14.706%
2026-07-08	1.5500	1.6000	1.5500	1.6000	-0.621%	30	1,748	-9.375%
2026-07-07	1.6300	1.6300	1.6000	1.6100	-3.012%	10	1,731	-9.938%
2026-07-06	2.0000	2.0000	1.6600	1.6600	-21.698%	259	1,731	-12.651%
2026-07-02	2.1200	2.1200	2.1200	2.1200	-6.608%	1	1,687	-31.604%
2026-07-01	2.8300	2.8300	2.2700	2.2700	-30.154%	4	1,687	-36.123%
2026-06-29	3.2500	3.3000	3.2000	3.2500	-12.162%	37	1,687	-55.385%
2026-06-26	3.8400	3.8400	3.7000	3.7000	+15.625%	2	1,719	-60.811%
2026-06-25	3.1500	3.2000	3.1500	3.2000	+8.844%	32	1,720	-54.688%
2026-06-23	2.9100	2.9800	2.7500	2.9400	-4.235%	27	1,735	-50.680%
2026-06-22	3.0800	3.0800	3.0700	3.0700	+5.862%	10	1,721	-52.769%
2026-06-17	2.9000	2.9000	2.9000	2.9000	-3.333%	200	1,583	-50.000%
2026-06-16	3.2000	3.2000	3.0000	3.0000	-25.926%	48	1,583	-51.667%
2026-06-11	4.0500	4.0500	4.0500	4.0500	+1.250%	75	1,562	-64.198%
2026-06-10	4.0500	4.0500	3.9500	4.0000	-8.046%	19	1,562	-63.750%
2026-06-09	4.5500	4.5500	4.3500	4.3500	+2.353%	2	1,564	-66.667%
2026-06-08	4.5000	4.5000	4.2500	4.2500	-3.409%	11	1,565	-65.882%
2026-06-05	4.3500	4.4000	4.3500	4.4000	-4.348%	7	1,564	-67.045%
2026-06-03	4.6000	4.6000	4.6000	4.6000	+5.747%	1	1,564	-68.478%
2026-06-01	4.3500	4.3500	4.3500	4.3500	-6.452%	1	1,564	-66.667%
2026-05-29	4.6500	4.6500	4.6500	4.6500	-10.920%	2	1,563	-68.817%
2026-05-28	5.4000	5.4000	5.2200	5.2200	+5.668%	212	1,561	-72.222%
2026-05-27	4.9000	5.0200	4.8200	4.9400	+33.514%	30	1,723	-70.648%
2026-05-26	3.7000	3.7500	3.7000	3.7000	+4.225%	5	1,723	-60.811%
2026-05-22	3.5500	3.5600	3.5400	3.5500	-8.974%	21	1,721	-59.155%
2026-05-21	3.7000	3.9000	3.7000	3.9000	+1.299%	20	1,712	-62.821%
2026-05-20	3.5500	3.8900	3.5000	3.8500	+13.235%	96	1,712	-62.338%
2026-05-19	3.4000	3.5000	3.3600	3.4000	+1.493%	17	1,698	-57.353%
2026-05-18	3.4500	3.4500	3.3500	3.3500	-11.842%	13	1,698	-56.716%
2026-05-15	3.6500	3.8000	3.6500	3.8000	-9.524%	2	1,698	-61.842%
2026-05-14	4.1000	4.2000	4.0000	4.2000	+3.704%	17	1,678	-65.476%
2026-05-13	3.9500	4.0500	3.9000	4.0500	-3.571%	6	1,659	-64.198%
2026-05-12	4.4500	4.4500	4.2000	4.2000	-7.692%	289	1,659	-65.476%
2026-05-11	4.5500	4.5500	4.5500	4.5500	+1.111%	7	1,659	-68.132%
2026-05-08	4.5000	4.5000	4.5000	4.5000	+17.493%	13	1,444	-67.778%
2026-05-07	3.9400	3.9400	3.8200	3.8300	-0.519%	10	1,442	-62.141%
2026-05-06	3.8000	3.8500	3.8000	3.8500	+2.122%	5	1,442	-62.338%
2026-05-05	3.7500	3.7700	3.7500	3.7700	-3.333%	35	1,442	-61.538%
2026-05-04	3.8500	3.9000	3.8500	3.9000	-2.256%	5	1,426	-62.821%
2026-05-01	3.8900	4.0500	3.8500	3.9900	-0.250%	24	1,421	-63.659%
2026-04-30	4.0000	4.0000	4.0000	4.0000	-8.257%	2	1,421	-63.750%
2026-04-29	4.3500	4.4800	4.2800	4.3600	-4.595%	32	1,421	-66.743%
2026-04-27	4.7000	4.7000	4.5500	4.5700	-5.773%	624	1,421	-68.271%
2026-04-23	4.3500	4.8500	4.3500	4.8500	+16.587%	13	1,049	-70.103%
2026-04-22	4.1600	4.1600	4.1600	4.1600	-3.256%	2	1,045	-65.144%
2026-04-20	4.3000	4.3000	4.3000	4.3000	+10.256%	1	1,044	-66.279%
2026-04-17	4.0000	4.3000	3.9000	3.9000	-11.364%	187	1,043	-62.821%
2026-04-16	3.8500	4.4500	3.6000	4.4000	+42.857%	141	892	-67.045%
2026-04-15	3.0800	3.0800	3.0800	3.0800	-8.605%	1	803	-52.922%
2026-04-14	3.5000	3.5000	3.3700	3.3700	-17.805%	3	803	-56.973%
2026-04-13	4.1000	4.1000	4.1000	4.1000	+1.235%	1	801	-64.634%
2026-04-10	4.1000	4.1200	4.0500	4.0500	+5.195%	60	800	-64.198%
2026-04-09	3.8500	3.8500	3.8500	3.8500	-3.750%	2	775	-62.338%
2026-04-08	4.0000	4.0000	4.0000	4.0000	-23.077%	2	773	-63.750%
2026-04-07	5.2000	5.2000	5.2000	5.2000	+12.554%	2	771	-72.115%
2026-04-06	4.6000	4.6200	4.6000	4.6200	-2.737%	23	769	-68.615%
2026-04-01	4.7500	4.7500	4.7500	4.7500	-5.000%	27	767	-69.474%
2026-03-30	5.0000	5.0000	5.0000	5.0000	+16.279%	2	740	-71.000%
2026-03-23	4.3000	4.3000	4.3000	4.3000	-7.527%	2	740	-66.279%
2026-03-20	4.6000	4.7700	4.6000	4.6500	-5.488%	6	740	-68.817%
2026-03-19	4.9200	4.9200	4.9200	4.9200	+2.714%	4	738	-70.528%
2026-03-18	4.7000	4.7900	4.7000	4.7900	+5.275%	4	740	-69.729%
2026-03-16	4.5500	4.5500	4.5500	4.5500	-9.543%	1	740	-68.132%
2026-03-13	5.0000	5.0300	5.0000	5.0300	-4.554%	3	740	-71.173%
2026-03-12	5.2900	5.3000	5.2700	5.2700	+1.346%	20	740	-72.486%
2026-03-11	5.2000	5.2000	5.2000	5.2000	+11.828%	3	757	-72.115%
2026-03-06	4.7000	4.7000	4.6500	4.6500	+1.087%	6	757	-68.817%
2026-03-05	4.6000	4.6000	4.6000	4.6000	+10.843%	5	757	-68.478%
2026-03-04	4.2000	4.2000	4.1500	4.1500	-5.682%	11	757	-65.060%
2026-03-03	4.4000	4.4000	4.4000	4.4000	-13.725%	1	747	-67.045%
2026-02-17	5.0200	5.1500	5.0200	5.1000	+3.030%	16	747	-71.569%
2026-02-13	4.9500	4.9500	4.9500	4.9500	0.000%	1	747	-70.707%
2026-02-12	4.9500	4.9500	4.8500	4.9500	+11.236%	196	747	-70.707%
2026-02-11	3.5700	4.4500	3.5700	4.4500	+12.658%	27	619	-67.416%
2026-02-10	4.0000	4.0000	3.9000	3.9500	+39.085%	26	630	-63.291%
2026-02-04	2.8500	2.8500	2.8400	2.8400	+9.653%	2	639	-48.944%
2026-02-03	2.6100	2.6300	2.5900	2.5900	-4.428%	42	637	-44.015%
2026-01-27	2.7100	2.7100	2.7100	2.7100	-7.509%	4	595	-46.494%
2026-01-21	2.8500	2.9300	2.8500	2.9300	-3.934%	6	591	-50.512%
2026-01-20	3.0500	3.0500	3.0500	3.0500	+9.712%	10	591	-52.459%
2026-01-16	2.8800	2.8800	2.7300	2.7800	-15.758%	206	463	-47.842%
2026-01-14	3.3500	3.3500	3.3000	3.3000	-2.941%	23	463	-56.061%
2026-01-09	3.4000	3.4000	3.4000	3.4000	+6.250%	11	441	-57.353%
2026-01-07	3.1000	3.2000	3.1000	3.2000	+9.966%	6	440	-54.688%
2026-01-05	2.9100	2.9100	2.9100	2.9100	-7.619%	4	441	-50.172%
2026-01-02	3.3000	3.3000	3.1500	3.1500	-4.545%	42	441	-53.968%
2025-12-31	3.3000	3.3000	3.3000	3.3000	0.000%	22	400	-56.061%
2025-12-30	3.3100	3.3100	3.2500	3.3000	+2.484%	8	400	-56.061%
2025-12-24	3.2200	3.2200	3.2200	3.2200	-33.608%	1	393	-54.969%
2025-11-28	4.8500	4.8500	4.8500	4.8500	-12.455%	1	393	-70.103%
2025-11-24	5.5400	5.5400	5.5400	5.5400	+14.227%	30	392	-73.827%
2025-11-14	4.9000	4.9000	4.8000	4.8500	+3.191%	11	362	-70.103%
2025-11-13	4.7000	4.7000	4.7000	4.7000	-9.615%	58	352	-69.149%
2025-11-05	5.2000	5.2000	5.2000	5.2000	+2.564%	200	294	-72.115%
2025-10-28	5.0700	5.0700	5.0700	5.0700	+3.469%	2	332	-71.400%
2025-10-24	4.9000	4.9000	4.9000	4.9000	-8.411%	4	330	-70.408%
2025-10-15	5.3500	5.3500	5.3500	5.3500	+4.902%	8	326	-72.897%
2025-09-22	5.1000	5.1000	5.1000	5.1000	-5.204%	1	334	-71.569%
2025-09-18	5.3500	5.3800	5.3500	5.3800	-6.920%	2	333	-73.048%
2025-09-16	5.8500	5.8500	5.7800	5.7800	+25.380%	2	333	-74.913%
2025-09-03	4.5000	4.6100	4.5000	4.6100	+2.444%	2	333	-68.547%
2025-08-08	4.5000	4.5000	4.5000	4.5000	-0.442%	10	333	-67.778%
2025-08-06	4.5200	4.5200	4.5200	4.5200	+6.353%	50	333	-67.920%
2025-07-25	3.8500	4.2500	3.8500	4.2500	-8.602%	12	286	-65.882%
2025-07-24	4.7000	4.7000	4.6500	4.6500	-1.274%	137	281	-68.817%
2025-07-21	4.7100	4.7100	4.7100	4.7100	-12.939%	1	248	-69.214%
2025-07-17	5.8500	5.8700	5.4000	5.4100	-10.726%	65	248	-73.198%
2025-07-16	6.0700	6.0700	6.0600	6.0600	+5.391%	2	248	-76.073%
2025-07-15	5.7000	5.8500	5.7000	5.7500	-0.862%	5	247	-74.783%
2025-07-14	5.7500	5.8000	5.7500	5.8000	+1.754%	10	245	-75.000%
2025-07-10	5.6000	5.7000	5.6000	5.7000	-5.000%	20	244	-74.561%
2025-07-07	6.0000	6.0000	6.0000	6.0000	-7.975%	2	237	-75.833%
2025-07-01	6.5600	6.5600	6.5200	6.5200	-14.211%	3	237	-77.761%
2025-06-23	7.6000	7.6000	7.6000	7.6000	0.000%	4	237	-80.921%
2025-06-04	7.6000	7.6000	7.6000	7.6000	-0.393%	1	237	-80.921%
2025-05-28	7.6300	7.6300	7.6300	7.6300	-9.167%	2	237	-80.996%
2025-05-14	8.4000	8.4000	8.4000	8.4000	+1.818%	8	235	-82.738%
2025-05-13	8.2500	8.2500	8.2400	8.2500	-3.846%	6	228	-82.424%
2025-05-12	8.6000	8.6000	8.5800	8.5800	-15.468%	3	227	-83.100%
2025-05-02	10.0400	10.1500	10.0400	10.1500	-6.452%	58	230	-85.714%
2025-05-01	10.7000	10.8500	10.7000	10.8500	+0.556%	30	205	-86.636%
2025-04-29	10.7900	10.7900	10.7900	10.7900	-17.445%	6	205	-86.562%
2025-04-14	12.7800	13.0700	12.7800	13.0700	+25.794%	2	205	-88.906%
2025-03-25	10.3900	10.3900	10.3900	10.3900	-1.236%	2	205	-86.044%
2025-03-24	10.5200	10.5200	10.5200	10.5200	-27.698%	4	207	-86.217%
2025-03-11	14.5500	14.5500	14.5500	14.5500	+30.845%	2	207	-90.034%
2025-02-27	11.1200	11.1200	11.1200	11.1200	+2.018%	6	205	-86.960%
2025-02-25	10.9000	10.9000	10.9000	10.9000	+9.000%	50	167	-86.697%
2025-02-24	9.8000	10.0000	9.8000	10.0000	-2.057%	2	167	-85.500%
2025-02-13	10.2100	10.2100	10.2100	10.2100	+5.913%	1	166	-85.798%
2025-02-10	9.6400	9.6400	9.6400	9.6400	+8.681%	50	166	-84.959%
2025-02-03	8.8700	8.8700	8.8700	8.8700	-3.060%	1	116	-83.653%
2025-01-28	9.2400	9.2400	9.1500	9.1500	+1.105%	51	116	-84.153%
2025-01-21	8.8500	9.0500	8.8500	9.0500	-24.896%	50	105	-83.978%
2024-12-26	12.0500	12.0500	12.0500	12.0500	+20.863%	1	105	-87.967%
2024-12-04	9.8500	9.9700	9.8500	9.9700	+0.911%	100	104	-85.456%
2024-12-03	9.8800	9.8800	9.8800	9.8800	-11.390%	1	4	-85.324%
2024-11-13	10.9400	11.1500	10.9400	11.1500	-21.809%	2	4	-86.996%
2024-11-05	14.2600	14.2600	14.2600	14.2600	-15.068%	1	3	-89.832%
2024-10-14	16.7900	16.7900	16.7900	16.7900	-12.461%	4	2	-91.364%
2024-09-27	19.1800	19.1800	19.1800	19.1800	0.000%	8	4	-92.440%