Dark

SCHW20270115P90
SCHW Jan 15 2027 90.00 Put (SCHW270115P00090000)
option OPRA

EOD

Sep 3, 2026

1.05-3.670%(-0.04)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.0500	1.0500	1.0500	1.0500	-3.670%	5	8,344	0.000%
2026-08-31	1.0900	1.0900	1.0900	1.0900	-20.438%	1	8,339	-3.670%
2026-08-27	1.3700	1.3700	1.3700	1.3700	+15.126%	1	8,338	-23.358%
2026-08-26	1.2800	1.2800	1.1900	1.1900	+20.202%	200	8,339	-11.765%
2026-08-19	1.0100	1.0100	0.9900	0.9900	+7.609%	7	8,239	+6.061%
2026-08-18	0.9200	0.9200	0.9200	0.9200	-6.122%	30	8,239	+14.130%
2026-08-17	0.9800	0.9800	0.9800	0.9800	-9.259%	20	8,239	+7.143%
2026-08-14	1.1300	1.2200	1.0800	1.0800	-26.027%	2,107	8,259	-2.778%
2026-08-12	1.4700	1.4700	1.4600	1.4600	-6.410%	2	6,197	-28.082%
2026-08-11	1.5800	1.6300	1.5600	1.5600	-6.024%	354	6,197	-32.692%
2026-08-10	1.5600	1.6600	1.5600	1.6600	-3.488%	18	6,017	-36.747%
2026-08-07	1.7200	1.7200	1.7200	1.7200	0.000%	10	6,015	-38.953%
2026-08-06	1.7200	1.7200	1.7200	1.7200	-9.474%	1	6,025	-38.953%
2026-08-05	1.9000	1.9000	1.9000	1.9000	-4.040%	1	6,026	-44.737%
2026-08-04	2.0700	2.0700	1.9800	1.9800	-3.415%	26	6,025	-46.970%
2026-08-03	2.0000	2.1800	2.0000	2.0500	-14.938%	20	6,040	-48.780%
2026-07-30	2.5600	2.6100	2.4100	2.4100	+3.879%	30	6,042	-56.432%
2026-07-28	2.4200	2.4200	2.3200	2.3200	-11.111%	20	6,044	-54.741%
2026-07-27	2.6300	2.6400	2.5900	2.6100	-13.000%	14	6,059	-59.770%
2026-07-24	3.0500	3.1000	3.0000	3.0000	-3.226%	77	6,059	-65.000%
2026-07-23	3.1000	3.1500	3.0500	3.1000	-10.145%	135	6,072	-66.129%
2026-07-22	3.6500	3.6500	3.4500	3.4500	+9.524%	46	5,960	-69.565%
2026-07-21	3.1500	3.1500	3.1500	3.1500	-4.834%	20	5,926	-66.667%
2026-07-20	3.4000	3.4000	3.2500	3.3100	-1.194%	23	5,906	-68.278%
2026-07-17	3.2000	3.3500	3.1500	3.3500	+9.836%	5	5,916	-68.657%
2026-07-16	3.1000	3.1000	3.0500	3.0500	-6.154%	8	5,911	-65.574%
2026-07-15	3.2500	3.2500	3.2000	3.2500	-7.143%	12	5,903	-67.692%
2026-07-14	3.3000	3.5000	3.3000	3.5000	+2.941%	3	5,914	-70.000%
2026-07-13	3.3000	3.4000	3.3000	3.4000	-2.857%	5	5,914	-69.118%
2026-07-10	3.4500	3.5000	3.4000	3.5000	-1.408%	6	5,913	-70.000%
2026-07-09	3.5500	3.5500	3.5500	3.5500	+1.719%	1	5,913	-70.423%
2026-07-08	3.5200	3.9000	3.4000	3.4900	+2.047%	56	5,912	-69.914%
2026-07-07	3.5500	3.8500	3.4000	3.4200	-10.000%	19	5,929	-69.298%
2026-07-06	4.2000	4.3300	3.8000	3.8000	-17.391%	153	5,921	-72.368%
2026-07-02	4.5300	4.6000	4.5300	4.6000	-23.841%	3	5,907	-77.174%
2026-06-30	6.0400	6.0400	6.0400	6.0400	-19.143%	7	5,907	-82.616%
2026-06-26	7.4700	7.4700	7.4700	7.4700	+17.638%	2	5,900	-85.944%
2026-06-22	6.5000	6.5600	6.3500	6.3500	+7.264%	73	5,902	-83.465%
2026-06-17	6.0500	6.1000	5.9000	5.9200	-0.504%	90	5,867	-82.264%
2026-06-16	6.1000	6.1000	5.9500	5.9500	-11.194%	4	5,867	-82.353%
2026-06-15	6.7000	6.7100	6.7000	6.7000	-15.723%	106	5,900	-84.328%
2026-06-11	8.0000	8.0000	7.9000	7.9500	-6.471%	27	5,900	-86.792%
2026-06-09	8.5500	8.6000	8.5000	8.5000	-0.585%	14	5,918	-87.647%
2026-06-05	8.6000	8.7000	8.5500	8.5500	-0.581%	12	5,908	-87.719%
2026-06-04	8.6500	8.6500	8.6000	8.6000	-3.587%	9	5,902	-87.791%
2026-06-03	9.2500	9.7000	8.9200	8.9200	+0.791%	48	5,905	-88.229%
2026-06-02	9.5000	9.5500	8.7000	8.8500	-0.562%	176	5,891	-88.136%
2026-05-29	9.0000	9.0000	8.9000	8.9000	-7.772%	2	5,890	-88.202%
2026-05-28	9.6500	9.6500	9.6500	9.6500	+0.836%	1	5,891	-89.119%
2026-05-27	9.3500	9.7500	9.1500	9.5700	+29.324%	165	5,891	-89.028%
2026-05-26	7.4000	7.4000	7.4000	7.4000	-2.503%	5	5,940	-85.811%
2026-05-21	7.3500	7.7000	7.3500	7.5900	+0.797%	238	5,940	-86.166%
2026-05-20	7.3900	7.6000	7.3900	7.5300	+14.962%	433	5,940	-86.056%
2026-05-19	6.8000	6.8000	6.5000	6.5500	-3.676%	248	5,643	-83.969%
2026-05-18	6.7000	6.8000	6.7000	6.8000	-9.934%	6	5,643	-84.559%
2026-05-15	7.5500	7.5500	7.5500	7.5500	-4.551%	15	5,643	-86.093%
2026-05-14	7.9100	7.9100	7.9100	7.9100	-10.419%	2	5,466	-86.726%
2026-05-11	8.8300	8.8300	8.8300	8.8300	+3.882%	1	5,466	-88.109%
2026-05-08	8.5500	8.5500	8.5000	8.5000	+11.549%	8	5,466	-87.647%
2026-04-30	7.6200	7.6200	7.6200	7.6200	-2.930%	1	5,466	-86.220%
2026-04-28	7.9500	7.9500	7.8500	7.8500	-7.647%	3	5,466	-86.624%
2026-04-24	8.5000	8.5000	8.5000	8.5000	+9.677%	21	5,464	-87.647%
2026-04-22	7.7500	7.7500	7.7500	7.7500	+3.610%	100	5,451	-86.452%
2026-04-21	7.4800	7.4800	7.4800	7.4800	+0.403%	5	5,451	-85.963%
2026-04-20	7.4500	7.4500	7.4500	7.4500	+1.085%	1	5,451	-85.906%
2026-04-17	7.3500	7.4700	7.3500	7.3700	+6.349%	7	5,452	-85.753%
2026-04-16	6.6300	6.9300	6.6300	6.9300	+16.471%	3	5,454	-84.848%
2026-04-14	6.0000	6.0000	5.9500	5.9500	-16.197%	51	5,452	-82.353%
2026-04-13	7.1000	7.1000	7.1000	7.1000	-1.114%	1	5,451	-85.211%
2026-04-10	7.1000	7.1800	7.1000	7.1800	+12.363%	2	5,450	-85.376%
2026-04-09	6.7900	6.7900	6.2200	6.3900	-9.362%	138	5,449	-83.568%
2026-04-08	7.0500	7.0500	7.0500	7.0500	-19.886%	1	5,379	-85.106%
2026-04-07	8.8000	8.8000	8.8000	8.8000	+10.692%	1	5,378	-88.068%
2026-04-06	7.9500	7.9500	7.9500	7.9500	-2.574%	1	5,377	-86.792%
2026-03-30	8.1600	8.1600	8.1600	8.1600	+10.270%	5	5,376	-87.132%
2026-03-25	7.4700	7.4700	7.4000	7.4000	+1.928%	49	5,376	-85.811%
2026-03-23	7.4800	7.4800	7.2600	7.2600	-7.516%	27	5,328	-85.537%
2026-03-20	7.8000	7.8500	7.7000	7.8500	-1.875%	103	5,328	-86.624%
2026-03-18	8.0000	8.0000	8.0000	8.0000	-1.840%	2	5,375	-86.875%
2026-03-16	8.1500	8.1500	8.1500	8.1500	-2.745%	4	5,373	-87.117%
2026-03-13	8.5000	8.5000	8.3800	8.3800	-6.369%	37	5,373	-87.470%
2026-03-12	8.9000	8.9500	8.9000	8.9500	+4.924%	5	5,377	-88.268%
2026-03-11	8.5500	8.7000	8.5300	8.5300	+7.975%	37	5,376	-87.691%
2026-03-06	7.9000	7.9000	7.9000	7.9000	+1.282%	7	5,374	-86.709%
2026-03-05	7.3000	7.8500	7.3000	7.8000	+9.091%	104	5,377	-86.538%
2026-03-04	7.1500	7.1500	7.1500	7.1500	-4.027%	3	5,292	-85.315%
2026-03-03	7.4500	7.4500	7.4500	7.4500	-6.991%	3	5,295	-85.906%
2026-02-27	8.0000	8.0300	8.0000	8.0100	+15.584%	9	5,298	-86.891%
2026-02-26	6.9000	6.9300	6.9000	6.9300	-10.000%	4	5,294	-84.848%
2026-02-25	7.7000	7.7000	7.7000	7.7000	-6.780%	1	5,291	-86.364%
2026-02-24	8.3800	8.7000	8.2600	8.2600	-2.824%	140	5,291	-87.288%
2026-02-23	8.5800	8.5800	8.5000	8.5000	+3.912%	17	5,291	-87.647%
2026-02-20	8.1800	8.1800	8.1800	8.1800	-0.487%	5	5,298	-87.164%
2026-02-19	8.1000	8.3400	8.1000	8.2200	+9.600%	11	5,298	-87.226%
2026-02-18	7.5000	7.5000	7.5000	7.5000	-8.981%	2	5,298	-86.000%
2026-02-13	8.6000	8.6000	8.1500	8.2400	-0.723%	5,123	3,198	-87.257%
2026-02-12	8.3200	8.3200	8.3000	8.3000	+5.196%	5	3,198	-87.349%
2026-02-11	6.4800	7.8900	6.4800	7.8900	+24.057%	115	3,193	-86.692%
2026-02-10	4.4000	7.3100	4.4000	6.3600	+36.774%	111	3,228	-83.491%
2026-02-09	4.6500	4.6500	4.6500	4.6500	-6.814%	1	3,275	-77.419%
2026-02-06	5.0500	5.0500	4.9900	4.9900	-6.729%	55	3,285	-78.958%
2026-02-05	5.4000	5.4000	5.3500	5.3500	+5.941%	6	3,242	-80.374%
2026-02-04	4.9500	5.0500	4.9500	5.0500	+1.000%	13	3,246	-79.208%
2026-02-03	5.0000	5.0000	5.0000	5.0000	+2.041%	9	3,249	-79.000%
2026-01-30	4.6000	4.9000	4.6000	4.9000	-0.810%	13	3,245	-78.571%
2026-01-28	4.9400	4.9400	4.9400	4.9400	+1.856%	1	3,242	-78.745%
2026-01-27	4.8500	4.8500	4.8500	4.8500	-8.491%	3	3,242	-78.351%
2026-01-23	5.3000	5.3000	5.3000	5.3000	-1.852%	10	3,239	-80.189%
2026-01-21	5.2000	5.4000	5.2000	5.4000	-2.703%	1,013	3,239	-80.556%
2026-01-20	5.2000	5.5500	5.1800	5.5500	+13.265%	36	2,317	-81.081%
2026-01-16	4.9000	4.9000	4.8500	4.9000	-3.733%	23	2,294	-78.571%
2026-01-15	5.0900	5.0900	5.0900	5.0900	-12.241%	2	2,294	-79.371%
2026-01-14	5.7500	5.8000	5.7500	5.8000	-2.521%	20	2,292	-81.897%
2026-01-09	5.8000	5.9500	5.8000	5.9500	+11.215%	259	2,281	-82.353%
2026-01-07	5.3500	5.3500	5.3500	5.3500	+5.941%	7	2,045	-80.374%
2026-01-05	5.0500	5.0500	5.0500	5.0500	-12.931%	3	2,038	-79.208%
2026-01-02	5.8500	5.8500	5.8000	5.8000	-0.855%	34	2,035	-81.897%
2025-12-31	5.8500	5.8500	5.8500	5.8500	+2.632%	3	1,998	-82.051%
2025-12-30	5.7000	5.7000	5.7000	5.7000	+1.786%	1	1,998	-81.579%
2025-12-26	5.6000	5.6000	5.6000	5.6000	-0.885%	10	1,997	-81.250%
2025-12-23	5.6500	5.6500	5.6500	5.6500	-8.428%	1	2,007	-81.416%
2025-12-19	6.4400	6.4400	6.1700	6.1700	-13.221%	2	2,007	-82.982%
2025-12-11	7.1500	7.2000	7.1100	7.1100	-10.000%	301	2,007	-85.232%
2025-12-10	7.9000	7.9000	7.9000	7.9000	+4.497%	750	1,706	-86.709%
2025-12-05	7.2000	7.5600	7.2000	7.5600	+2.162%	2	956	-86.111%
2025-12-04	7.4000	7.4000	7.4000	7.4000	-9.756%	648	955	-85.811%
2025-11-28	8.2000	8.3000	8.2000	8.2000	-4.872%	26	307	-87.195%
2025-11-26	8.6200	8.6200	8.6200	8.6200	+6.420%	1	293	-87.819%
2025-11-14	8.1000	8.1000	8.1000	8.1000	+7.285%	5	293	-87.037%
2025-11-13	7.5000	7.5500	7.5000	7.5500	+0.667%	3	288	-86.093%
2025-11-12	7.5000	7.5000	7.5000	7.5000	-6.250%	53	290	-86.000%
2025-11-11	8.0000	8.0000	8.0000	8.0000	-6.977%	2	264	-86.875%
2025-11-07	8.6000	8.6000	8.6000	8.6000	-2.605%	24	264	-87.791%
2025-11-03	8.8000	8.8300	8.8000	8.8300	+8.344%	2	252	-88.109%
2025-10-24	8.1500	8.2000	8.1500	8.1500	-1.212%	20	252	-87.117%
2025-10-23	8.2500	8.2500	8.2500	8.2500	+2.484%	1	235	-87.273%
2025-10-22	8.0500	8.0500	8.0500	8.0500	-9.040%	100	235	-86.957%
2025-10-17	8.8500	8.8500	8.8500	8.8500	+5.988%	10	305	-88.136%
2025-10-16	8.3500	8.3500	8.3500	8.3500	-5.650%	5	295	-87.425%
2025-10-15	9.0000	9.0000	8.8000	8.8500	-4.324%	3	290	-88.136%
2025-10-01	9.2500	9.2500	9.2500	9.2500	+21.711%	1	291	-88.649%
2025-09-30	7.6000	7.6000	7.6000	7.6000	-4.403%	1	290	-86.184%
2025-09-29	7.9500	7.9500	7.9500	7.9500	-12.733%	1	290	-86.792%
2025-09-25	9.1100	9.1100	9.1100	9.1100	+5.684%	5	290	-88.474%
2025-09-12	8.6600	8.6600	8.6200	8.6200	+0.583%	36	285	-87.819%
2025-09-09	8.5700	8.5700	8.5700	8.5700	-5.304%	2	249	-87.748%
2025-09-05	9.0500	9.0500	9.0500	9.0500	+23.129%	1	248	-88.398%
2025-09-04	7.3500	7.3500	7.3500	7.3500	+0.410%	134	248	-85.714%
2025-08-28	7.3200	7.3200	7.3200	7.3200	-10.404%	25	128	-85.656%
2025-08-20	8.1700	8.1700	8.1700	8.1700	+4.609%	13	103	-87.148%
2025-08-15	7.7600	7.8100	7.7500	7.8100	-1.761%	20	91	-86.556%
2025-07-21	7.9500	7.9500	7.9500	7.9500	-4.790%	2	71	-86.792%
2025-07-18	8.1600	8.3500	8.1600	8.3500	-7.222%	3	70	-87.425%
2025-07-17	9.5500	9.6200	9.0000	9.0000	-4.255%	106	73	-88.333%
2025-07-15	9.4000	9.4000	9.4000	9.4000	+1.075%	1	35	-88.830%
2025-07-14	9.5000	9.5000	9.3000	9.3000	-3.125%	4	34	-88.710%
2025-07-11	9.3500	9.6000	9.3500	9.6000	+2.674%	5	30	-89.063%
2025-07-10	9.2000	9.3500	9.1000	9.3500	-1.058%	9	25	-88.770%
2025-07-09	9.6000	9.6000	9.4500	9.4500	-1.563%	3	17	-88.889%
2025-07-07	9.5100	9.6500	9.5100	9.6000	-9.005%	11	20	-89.063%
2025-07-01	10.5500	10.5500	10.5500	10.5500	-2.765%	2	13	-90.047%
2025-06-26	10.8500	10.8500	10.8500	10.8500	-3.125%	1	15	-90.323%
2025-06-18	10.4000	11.2000	10.4000	11.2000	-5.882%	5	13	-90.625%
2025-06-05	11.9000	11.9000	11.9000	11.9000	-6.593%	1	13	-91.176%
2025-05-23	12.7400	12.7400	12.7400	12.7400	+10.303%	2	14	-91.758%
2025-05-20	11.5500	11.5500	11.5500	11.5500	-7.968%	1	14	-90.909%
2025-05-13	12.5500	12.5500	12.5500	12.5500	-3.462%	7	13	-91.633%
2025-05-12	13.0000	13.0000	13.0000	13.0000	-4.059%	1	13	-91.923%
2025-05-09	13.5500	13.5500	13.5500	13.5500	-23.055%	16	14	-92.251%
2025-04-23	17.6100	17.6100	17.6100	17.6100	-4.605%	2	6	-94.037%
2025-04-15	18.1900	18.4600	18.1900	18.4600	+10.539%	2	4	-94.312%
2025-04-02	16.7000	16.7000	16.7000	16.7000	+13.220%	1	3	-93.713%
2024-11-22	14.7500	14.7500	14.7500	14.7500	-12.202%	2	2	-92.881%
2024-11-11	16.8000	16.8000	16.8000	16.8000	0.000%	1	1	-93.750%