Dark

SCHW20270115P85
SCHW Jan 15 2027 85.00 Put (SCHW270115P00085000)
option OPRA

EOD

Jul 16, 2026

2.20-0.452%(-0.01)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.1100	2.2000	2.1100	2.2000	-0.452%	3	4,820	0.000%
2026-07-15	2.2300	2.2300	2.1900	2.2100	-7.917%	6	4,819	-0.452%
2026-07-14	2.4100	2.4300	2.4000	2.4000	+5.263%	14	4,822	-8.333%
2026-07-13	2.2800	2.3100	2.2800	2.2800	-2.979%	10	4,828	-3.509%
2026-07-09	2.3500	2.3500	2.3500	2.3500	+0.858%	1	4,828	-6.383%
2026-07-07	2.4000	2.4100	2.3300	2.3300	-7.171%	11	4,827	-5.579%
2026-07-06	3.1500	3.1500	2.5100	2.5100	-20.317%	203	4,829	-12.351%
2026-07-02	3.1500	3.1500	3.1500	3.1500	-8.696%	1	4,867	-30.159%
2026-07-01	4.0000	4.0000	3.4500	3.4500	-27.368%	3	4,867	-36.232%
2026-06-29	4.7500	4.7500	4.7500	4.7500	-12.037%	1	4,866	-53.684%
2026-06-26	5.4000	5.4000	5.4000	5.4000	+8.000%	1	4,866	-59.259%
2026-06-25	4.6500	5.0000	4.6500	5.0000	+12.360%	9	4,866	-56.000%
2026-06-23	4.4500	4.4500	4.4500	4.4500	-1.111%	28	4,866	-50.562%
2026-06-22	4.4500	4.5000	4.4500	4.5000	-7.216%	34	4,894	-51.111%
2026-06-18	4.8500	4.8500	4.8500	4.8500	+21.250%	2	4,897	-54.639%
2026-06-17	4.2500	4.2500	4.0000	4.0000	-4.762%	19	4,897	-45.000%
2026-06-16	4.2000	4.2000	4.2000	4.2000	-21.201%	1	4,897	-47.619%
2026-06-12	5.3300	5.3300	5.3300	5.3300	-6.491%	1	4,896	-58.724%
2026-06-11	5.7000	5.8600	5.7000	5.7000	-12.977%	125	4,896	-61.404%
2026-06-09	6.5500	6.5500	6.5500	6.5500	+6.504%	12	4,935	-66.412%
2026-06-08	6.0500	6.1500	6.0500	6.1500	-1.600%	3	4,930	-64.228%
2026-06-05	6.3000	6.3000	6.2500	6.2500	-1.884%	25	4,927	-64.800%
2026-06-04	6.3800	6.3800	6.3700	6.3700	-2.301%	40	4,922	-65.463%
2026-06-03	6.6000	7.1000	6.5200	6.5200	+1.085%	80	4,922	-66.258%
2026-06-02	6.6000	6.8000	6.3500	6.4500	+1.575%	46	4,942	-65.891%
2026-06-01	6.3500	6.3500	6.3500	6.3500	-2.308%	15	4,789	-65.354%
2026-05-29	6.7000	6.7000	6.5000	6.5000	-11.444%	405	4,932	-66.154%
2026-05-28	7.5100	7.5100	7.3400	7.3400	+5.612%	1,802	4,532	-70.027%
2026-05-27	7.0000	7.1500	6.8500	6.9500	+26.825%	328	2,901	-68.345%
2026-05-26	5.3500	5.5000	5.3500	5.4800	+1.481%	32	3,011	-59.854%
2026-05-21	5.4000	5.4000	5.4000	5.4000	-0.917%	11	3,000	-59.259%
2026-05-20	5.4000	5.4500	5.4000	5.4500	+15.957%	8	3,000	-59.633%
2026-05-19	4.9000	4.9000	4.7000	4.7000	-3.093%	10	2,994	-53.191%
2026-05-18	4.7000	4.8500	4.7000	4.8500	-6.731%	10	2,994	-54.639%
2026-05-15	5.1700	5.2000	5.1700	5.2000	-9.565%	18	2,994	-57.692%
2026-05-14	5.7500	5.7500	5.7500	5.7500	+5.505%	2	2,988	-61.739%
2026-05-13	5.4500	5.4500	5.4500	5.4500	-9.917%	1	2,919	-59.633%
2026-05-12	6.1500	6.2000	6.0000	6.0500	-2.419%	122	2,919	-63.636%
2026-05-08	6.2000	6.2000	6.2000	6.2000	+8.581%	1	2,919	-64.516%
2026-05-07	5.2400	5.7100	5.2400	5.7100	+8.144%	12	2,918	-61.471%
2026-05-05	5.2800	5.2800	5.2800	5.2800	-3.119%	1	2,918	-58.333%
2026-05-01	5.3200	5.4500	5.3200	5.4500	+1.869%	10	2,917	-59.633%
2026-04-30	5.6700	5.6700	5.3500	5.3500	-4.973%	6	2,917	-58.879%
2026-04-28	5.6300	5.6300	5.6300	5.6300	-10.064%	1	2,915	-60.924%
2026-04-27	6.1700	6.3000	6.1700	6.2600	-4.281%	52	2,915	-64.856%
2026-04-24	6.4000	6.5400	6.4000	6.5400	+5.484%	2	2,865	-66.361%
2026-04-23	6.2000	6.2000	6.2000	6.2000	+6.897%	20	2,865	-64.516%
2026-04-22	5.8000	5.8000	5.8000	5.8000	+8.411%	67	2,865	-62.069%
2026-04-21	5.4000	5.4000	5.3500	5.3500	+1.134%	14	2,787	-58.879%
2026-04-20	5.2900	5.2900	5.2900	5.2900	-2.037%	25	2,787	-58.412%
2026-04-17	5.4500	5.5600	5.4000	5.4000	-6.897%	160	2,799	-59.259%
2026-04-16	5.0000	5.8500	5.0000	5.8000	+34.884%	8	2,668	-62.069%
2026-04-15	4.3000	4.3000	4.3000	4.3000	-6.522%	40	2,664	-48.837%
2026-04-14	4.6000	4.6000	4.6000	4.6000	-14.019%	2	2,634	-52.174%
2026-04-13	5.3500	5.3500	5.3500	5.3500	-0.926%	1	2,632	-58.879%
2026-04-10	5.4000	5.4000	5.4000	5.4000	+17.391%	1	2,631	-59.259%
2026-04-09	5.1500	5.1500	4.6000	4.6000	-8.911%	4	2,631	-52.174%
2026-04-08	5.4000	5.4000	5.0500	5.0500	-26.277%	3	2,631	-56.436%
2026-04-07	6.8500	6.8500	6.8500	6.8500	+6.202%	2	2,630	-67.883%
2026-04-06	6.4500	6.4500	6.4500	6.4500	+4.032%	2	2,628	-65.891%
2026-04-01	6.0100	6.2000	5.9900	6.2000	+3.333%	32	2,642	-64.516%
2026-03-31	6.0000	6.0000	6.0000	6.0000	-5.512%	1	2,652	-63.333%
2026-03-27	6.3500	6.3500	6.3500	6.3500	+10.820%	20	2,652	-65.354%
2026-03-25	5.7300	5.7300	5.7300	5.7300	-6.066%	3	2,652	-61.606%
2026-03-20	6.1600	6.1700	6.1000	6.1000	-3.175%	14	2,652	-63.934%
2026-03-18	6.2000	6.3000	6.2000	6.3000	-8.696%	5	2,650	-65.079%
2026-03-12	6.9400	6.9400	6.9000	6.9000	+1.471%	19	2,648	-68.116%
2026-03-11	6.8000	6.8000	6.8000	6.8000	+7.937%	2	2,646	-67.647%
2026-03-10	6.4000	6.4000	6.3000	6.3000	+2.439%	34	2,644	-65.079%
2026-03-06	6.2500	6.2500	6.1500	6.1500	+3.361%	5	2,642	-64.228%
2026-03-05	5.6500	5.9500	5.6500	5.9500	+8.182%	98	2,642	-63.025%
2026-03-04	5.5000	5.5000	5.5000	5.5000	-4.348%	1	2,594	-60.000%
2026-03-03	5.9500	6.1000	5.7500	5.7500	+8.286%	118	2,594	-61.739%
2026-02-26	5.3000	5.3100	5.3000	5.3100	-14.630%	4	2,564	-58.569%
2026-02-24	6.5400	6.6500	6.1000	6.2200	-7.164%	200	2,564	-64.630%
2026-02-23	6.7500	6.7500	6.6000	6.7000	+6.518%	351	2,542	-67.164%
2026-02-19	6.1300	6.4000	6.1300	6.2900	+6.610%	22	2,704	-65.024%
2026-02-18	5.9000	5.9000	5.9000	5.9000	-9.231%	1	2,704	-62.712%
2026-02-17	6.6500	6.6500	6.4600	6.5000	-0.763%	22	2,705	-66.154%
2026-02-13	6.6000	6.6000	6.4000	6.5500	+13.913%	121	2,701	-66.412%
2026-02-12	6.1500	6.1500	5.7500	5.7500	-4.167%	11	2,701	-61.739%
2026-02-11	5.8000	6.0000	5.6500	6.0000	+20.724%	128	2,690	-63.333%
2026-02-10	5.3500	5.4000	4.8900	4.9700	+36.164%	61	2,630	-55.734%
2026-02-09	3.6500	3.6500	3.6500	3.6500	-5.195%	5	2,674	-39.726%
2026-02-06	3.8500	3.8500	3.8500	3.8500	-2.532%	8	2,674	-42.857%
2026-02-05	4.0000	4.0000	3.9500	3.9500	+3.947%	103	2,666	-44.304%
2026-02-04	3.7500	3.8200	3.6500	3.8000	+4.110%	129	2,568	-42.105%
2026-01-28	3.6500	3.6500	3.6500	3.6500	0.000%	200	2,598	-39.726%
2026-01-27	3.6500	3.6500	3.6500	3.6500	-6.410%	4	2,398	-39.726%
2026-01-23	4.0000	4.0000	3.9000	3.9000	-2.256%	4	2,394	-43.590%
2026-01-21	3.9900	3.9900	3.9900	3.9900	+2.571%	1	2,392	-44.862%
2026-01-20	3.6500	3.8900	3.6500	3.8900	+6.575%	31	2,392	-43.445%
2026-01-16	3.8000	3.8000	3.6500	3.6500	-17.978%	79	2,315	-39.726%
2026-01-14	4.4500	4.4500	4.4500	4.4500	-2.198%	18	2,315	-50.562%
2026-01-09	4.5000	4.5500	4.5000	4.5500	+8.333%	4	2,297	-51.648%
2026-01-07	4.1000	4.2000	4.1000	4.2000	+7.692%	5	2,293	-47.619%
2026-01-05	3.9000	3.9000	3.9000	3.9000	-11.364%	3	2,293	-43.590%
2026-01-02	4.4500	4.4500	4.4000	4.4000	0.000%	38	2,290	-50.000%
2025-12-31	4.4500	4.4500	4.4000	4.4000	+1.149%	14	2,254	-50.000%
2025-12-30	4.4300	4.4300	4.3000	4.3500	0.000%	7	2,254	-49.425%
2025-12-22	4.7500	4.7500	4.3500	4.3500	-26.768%	5	2,254	-49.425%
2025-12-05	5.9400	5.9400	5.9400	5.9400	-18.069%	1	2,259	-62.963%
2025-11-24	7.5000	7.5000	7.2500	7.2500	-3.333%	21	2,258	-69.655%
2025-11-21	7.5000	7.5000	7.4500	7.5000	+13.982%	92	2,278	-70.667%
2025-11-17	6.5700	6.5800	6.5700	6.5800	+3.622%	20	2,370	-66.565%
2025-11-14	6.3500	6.3500	6.3500	6.3500	+9.483%	20	2,381	-65.354%
2025-11-12	5.8000	5.8000	5.8000	5.8000	-12.782%	1	2,374	-62.069%
2025-11-07	6.6500	6.6500	6.6500	6.6500	0.000%	26	2,374	-66.917%
2025-11-06	6.6500	6.6500	6.6500	6.6500	-5.000%	400	2,364	-66.917%
2025-11-05	7.0000	7.0000	7.0000	7.0000	+8.527%	100	1,989	-68.571%
2025-10-23	6.5000	6.5000	6.4500	6.4500	+0.781%	31	1,994	-65.891%
2025-10-21	6.4000	6.4000	6.4000	6.4000	-4.478%	37	1,963	-65.625%
2025-10-16	6.5000	6.7000	6.5000	6.7000	-8.219%	21	1,961	-67.164%
2025-10-01	7.2000	7.3000	7.0500	7.3000	+9.774%	171	1,943	-69.863%
2025-09-30	6.3500	6.6500	6.3500	6.6500	+5.556%	5	1,790	-66.917%
2025-09-29	6.3000	6.3000	6.3000	6.3000	-1.563%	5	1,787	-65.079%
2025-09-26	6.4000	6.4000	6.4000	6.4000	-5.605%	1	1,782	-65.625%
2025-09-25	6.5700	6.7800	6.5700	6.7800	-7.250%	502	1,782	-67.552%
2025-09-16	7.1200	7.4500	7.1200	7.3100	+9.104%	121	1,346	-69.904%
2025-09-12	6.5500	6.9500	6.5500	6.7000	-2.190%	547	1,236	-67.164%
2025-09-11	6.8500	6.8500	6.8500	6.8500	-6.164%	3	769	-67.883%
2025-09-05	7.3000	7.3000	7.3000	7.3000	+20.661%	10	766	-69.863%
2025-09-03	6.0500	6.0500	6.0500	6.0500	-3.968%	1	766	-63.636%
2025-08-19	6.1000	6.3000	5.9200	6.3000	+3.110%	189	766	-65.079%
2025-08-18	6.1800	6.1800	6.0400	6.1100	+0.493%	162	680	-63.993%
2025-08-15	6.0500	6.0800	6.0500	6.0800	+4.828%	40	618	-63.816%
2025-08-14	5.7700	5.8000	5.7500	5.8000	+0.870%	101	618	-62.069%
2025-08-11	5.7500	5.7500	5.7500	5.7500	+1.232%	5	579	-61.739%
2025-07-28	5.6800	5.6800	5.6800	5.6800	-10.551%	1	574	-61.268%
2025-07-18	6.1500	6.4000	6.1500	6.3500	-8.764%	4	574	-65.354%
2025-07-17	7.4500	7.5300	6.9600	6.9600	-10.769%	71	572	-68.391%
2025-07-16	7.5500	7.8300	7.5500	7.8000	+4.000%	504	545	-71.795%
2025-07-15	7.4500	7.5000	7.4500	7.5000	+2.041%	4	207	-70.667%
2025-07-14	7.3900	7.3900	7.3500	7.3500	-2.000%	2	203	-70.068%
2025-07-11	7.5000	7.5000	7.5000	7.5000	+1.351%	3	202	-70.667%
2025-07-10	7.2000	7.4000	7.2000	7.4000	-15.621%	22	199	-70.270%
2025-06-27	8.7700	8.7700	8.7700	8.7700	-2.011%	3	187	-74.914%
2025-06-16	9.1600	9.1600	8.9500	8.9500	-11.210%	3	187	-75.419%
2025-06-13	10.0800	10.0800	10.0800	10.0800	+11.381%	2	185	-78.175%
2025-06-11	9.0500	9.0500	9.0500	9.0500	-4.030%	1	185	-75.691%
2025-06-06	9.4300	9.4300	9.4300	9.4300	-3.282%	2	185	-76.670%
2025-05-19	9.7500	9.7500	9.7500	9.7500	-1.714%	20	185	-77.436%
2025-05-15	9.9200	9.9200	9.9200	9.9200	-5.524%	4	175	-77.823%
2025-05-14	10.3300	10.5000	10.3300	10.5000	+2.941%	13	175	-79.048%
2025-05-13	10.2000	10.2000	10.2000	10.2000	-9.172%	5	171	-78.431%
2025-05-08	11.2300	11.2300	11.2300	11.2300	-14.924%	4	166	-80.410%
2025-05-01	13.0500	13.2500	13.0500	13.2000	-20.482%	150	162	-83.333%
2025-04-16	16.5400	16.6000	16.5400	16.6000	+7.304%	2	12	-86.747%
2025-04-15	15.2000	15.4700	15.2000	15.4700	+12.509%	2	11	-85.779%
2025-02-27	13.7500	13.7500	13.7500	13.7500	+16.230%	2	10	-84.000%
2025-02-19	11.8300	11.8300	11.8300	11.8300	+5.625%	1	10	-81.403%
2025-02-11	11.2000	11.2000	11.2000	11.2000	-3.448%	2	11	-80.357%
2025-02-03	11.6000	11.6000	11.6000	11.6000	-5.614%	1	13	-81.034%
2024-11-14	12.2900	12.2900	12.2900	12.2900	-29.001%	3	12	-82.099%
2024-11-01	17.4400	17.4400	17.3100	17.3100	+0.116%	4	9	-87.291%
2024-10-18	17.2900	17.2900	17.2900	17.2900	+7.125%	2	7	-87.276%
2024-10-16	16.1400	16.1400	16.1400	16.1400	-5.559%	1	6	-86.369%
2024-10-15	17.0900	17.0900	17.0900	17.0900	0.000%	5	5	-87.127%