Dark

SCHW20270115P95
SCHW Jan 15 2027 95.00 Put (SCHW270115P00095000)
option OPRA

EOD

Sep 3, 2026

1.66-11.230%(-0.21)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.7000	1.7300	1.6400	1.6600	-11.230%	74	2,775	0.000%
2026-09-02	1.8500	2.0500	1.8300	1.8700	+3.889%	312	2,810	-11.230%
2026-09-01	1.8000	1.8000	1.8000	1.8000	+2.273%	1	2,916	-7.778%
2026-08-31	1.7500	1.7600	1.7500	1.7600	+2.326%	9	2,915	-5.682%
2026-08-28	2.0700	2.1400	1.7200	1.7200	-21.818%	20	2,923	-3.488%
2026-08-27	2.1500	2.2300	2.1500	2.2000	+13.990%	6	2,937	-24.545%
2026-08-26	1.9300	1.9300	1.9200	1.9300	+26.144%	10	2,938	-13.990%
2026-08-25	1.5400	1.5400	1.5000	1.5300	-3.165%	4	2,948	+8.497%
2026-08-21	1.6300	1.6300	1.5800	1.5800	-2.469%	2	2,951	+5.063%
2026-08-19	1.6200	1.6200	1.6200	1.6200	+4.516%	1	2,951	+2.469%
2026-08-18	1.6800	1.6800	1.5500	1.5500	-14.835%	21	2,951	+7.097%
2026-08-14	1.7900	1.8300	1.7800	1.8200	-6.667%	228	2,971	-8.791%
2026-08-13	1.9800	1.9800	1.9500	1.9500	-11.364%	13	2,779	-14.872%
2026-08-12	2.3100	2.3200	2.2000	2.2000	-12.698%	76	2,781	-24.545%
2026-08-11	2.5100	2.5200	2.5000	2.5200	+7.234%	207	2,734	-34.127%
2026-08-10	2.3700	2.3700	2.3500	2.3500	-7.843%	6	2,677	-29.362%
2026-08-07	2.7800	2.7800	2.5500	2.5500	-3.409%	65	2,672	-34.902%
2026-08-06	2.7500	2.7500	2.6400	2.6400	-1.859%	16	2,666	-37.121%
2026-08-05	2.6800	2.6900	2.6800	2.6900	-15.938%	7	2,662	-38.290%
2026-08-03	3.2000	3.2000	3.2000	3.2000	-7.246%	2	2,664	-48.125%
2026-07-31	3.4500	3.4500	3.4500	3.4500	-11.538%	5	2,666	-51.884%
2026-07-30	3.8500	3.9500	3.8000	3.9000	+18.182%	36	2,667	-57.436%
2026-07-29	3.3000	3.3000	3.3000	3.3000	-4.348%	100	2,682	-49.697%
2026-07-28	3.8000	3.8000	3.4500	3.4500	-10.390%	226	2,582	-51.884%
2026-07-27	3.9000	4.0000	3.8300	3.8500	-12.500%	99	2,516	-56.883%
2026-07-24	4.6000	4.6000	4.4000	4.4000	-2.222%	44	2,476	-62.273%
2026-07-23	4.5000	4.5000	4.5000	4.5000	-12.621%	12	2,487	-63.111%
2026-07-22	5.2000	5.2500	5.1500	5.1500	-2.830%	81	2,487	-67.767%
2026-07-21	5.0500	5.3000	5.0400	5.3000	+12.766%	8	2,431	-68.679%
2026-07-20	5.2200	5.2200	4.6500	4.7000	-3.093%	36	2,427	-64.681%
2026-07-17	4.8500	4.8500	4.8500	4.8500	+6.593%	26	2,400	-65.773%
2026-07-16	4.5000	4.5500	4.4000	4.5500	+1.111%	49	2,382	-63.516%
2026-07-15	4.5000	4.5000	4.5000	4.5000	-11.765%	5	2,350	-63.111%
2026-07-14	5.1000	5.1000	5.1000	5.1000	+4.082%	1	2,350	-67.451%
2026-07-13	4.7800	4.9000	4.7600	4.9000	+5.150%	4	2,350	-66.122%
2026-07-10	4.7000	4.9700	4.6600	4.6600	-5.859%	1,012	2,350	-64.378%
2026-07-07	5.1500	5.1500	4.9500	4.9500	-9.836%	9	1,735	-66.465%
2026-07-06	6.0000	6.0500	5.4900	5.4900	-35.030%	19	1,737	-69.763%
2026-06-23	8.5000	8.5000	8.4500	8.4500	-5.587%	10	1,742	-80.355%
2026-06-22	8.9500	8.9500	8.9500	8.9500	+5.917%	3	1,738	-81.453%
2026-06-18	8.4500	8.4500	8.4500	8.4500	+0.595%	17	1,756	-80.355%
2026-06-17	8.4000	8.4000	8.4000	8.4000	+0.599%	2	1,756	-80.238%
2026-06-16	8.3500	8.3500	8.3500	8.3500	-9.239%	1	1,756	-80.120%
2026-06-15	9.5000	9.5000	9.2000	9.2000	-1.604%	6	1,741	-81.957%
2026-06-12	10.3800	10.3800	9.3000	9.3500	-9.662%	9	1,741	-82.246%
2026-06-10	10.6500	10.6500	10.3500	10.3500	-10.776%	6	1,741	-83.961%
2026-06-04	11.6000	11.6000	11.6000	11.6000	-15.018%	2	1,740	-85.690%
2026-05-28	13.6500	13.6500	13.6500	13.6500	+7.059%	2	1,740	-87.839%
2026-05-27	12.6500	12.7500	12.6500	12.7500	+19.159%	16	1,740	-86.980%
2026-05-26	10.7000	10.7000	10.7000	10.7000	+9.184%	3	1,726	-84.486%
2026-05-22	9.7500	9.8000	9.7500	9.8000	+10.112%	2	1,729	-83.061%
2026-05-19	9.2500	9.2500	8.9000	8.9000	-3.784%	9	1,729	-81.348%
2026-05-18	9.2500	9.2500	9.2500	9.2500	-7.315%	4	1,729	-82.054%
2026-05-15	9.6500	9.9800	9.6500	9.9800	-14.701%	44	1,729	-83.367%
2026-05-11	11.7000	11.7000	11.7000	11.7000	+6.171%	1	1,687	-85.812%
2026-05-08	11.0000	11.0500	11.0000	11.0200	+5.962%	104	1,687	-84.936%
2026-04-28	10.4000	10.4000	10.4000	10.4000	+5.370%	1	1,683	-84.038%
2026-04-22	9.9500	10.0500	9.8700	9.8700	+2.280%	175	1,682	-83.181%
2026-04-17	10.0000	10.0500	9.6500	9.6500	+0.731%	509	1,699	-82.798%
2026-04-16	8.1300	9.5800	8.1300	9.5800	+25.229%	14	1,289	-82.672%
2026-04-15	7.6500	7.6500	7.6500	7.6500	-1.923%	200	1,287	-78.301%
2026-04-14	7.8000	7.8000	7.8000	7.8000	-14.754%	1	1,288	-78.718%
2026-04-13	9.1500	9.1500	9.1500	9.1500	-0.543%	2	1,287	-81.858%
2026-04-10	9.2000	9.2000	9.2000	9.2000	+5.747%	1	1,286	-81.957%
2026-04-09	8.7000	8.7000	8.7000	8.7000	-1.917%	1	1,285	-80.920%
2026-04-08	9.1000	9.1500	8.8000	8.8700	-14.217%	154	1,285	-81.285%
2026-04-07	11.1000	11.1000	10.3400	10.3400	+2.376%	224	1,147	-83.946%
2026-04-06	9.7500	10.1000	9.7500	10.1000	+2.434%	56	1,033	-83.564%
2026-04-02	9.8600	9.8600	9.8600	9.8600	-6.095%	1	990	-83.164%
2026-04-01	10.0000	10.5000	9.9000	10.5000	+11.111%	51	990	-84.190%
2026-03-25	9.3000	9.4500	9.3000	9.4500	+3.279%	10	970	-82.434%
2026-03-24	9.0000	9.1500	9.0000	9.1500	-4.188%	2	966	-81.858%
2026-03-23	9.5500	9.5500	9.5500	9.5500	-4.500%	5	965	-82.618%
2026-03-20	9.8000	10.0000	9.8000	10.0000	-3.382%	2	970	-83.400%
2026-03-19	10.4500	10.4500	10.2500	10.3500	+0.976%	7	969	-83.961%
2026-03-18	10.2000	10.2500	10.2000	10.2500	+3.535%	6	964	-83.805%
2026-03-17	9.9000	9.9000	9.9000	9.9000	-10.811%	1	963	-83.232%
2026-03-12	11.1000	11.1000	11.1000	11.1000	+2.304%	1	963	-85.045%
2026-03-11	10.8500	10.8500	10.8500	10.8500	+7.426%	1	962	-84.700%
2026-03-06	10.1000	10.1000	10.1000	10.1000	+6.316%	1	961	-83.564%
2026-03-05	9.5000	9.5000	9.4500	9.5000	+3.261%	19	960	-82.526%
2026-03-04	9.2500	9.2500	9.2000	9.2000	-2.128%	12	955	-81.957%
2026-03-03	9.7500	9.9500	9.4000	9.4000	-7.843%	101	943	-82.340%
2026-02-27	9.5500	10.2000	9.5500	10.2000	+17.919%	4	928	-83.725%
2026-02-26	9.0500	9.1000	8.6500	8.6500	-16.425%	21	928	-80.809%
2026-02-20	10.4000	10.4000	10.3500	10.3500	-2.358%	27	916	-83.961%
2026-02-19	10.5500	10.6000	10.5500	10.6000	+5.683%	2	889	-84.340%
2026-02-18	10.0300	10.0300	10.0300	10.0300	-5.733%	1	887	-83.450%
2026-02-17	10.6400	10.6400	10.6400	10.6400	+2.505%	10	887	-84.398%
2026-02-13	10.8000	10.8000	10.3800	10.3800	+5.381%	14	880	-84.008%
2026-02-12	10.6000	10.6000	9.8500	9.8500	-1.500%	32	880	-83.147%
2026-02-11	7.5200	10.0000	7.5200	10.0000	+16.279%	33	861	-83.400%
2026-02-10	8.7500	8.7500	8.3500	8.6000	+39.837%	111	859	-80.698%
2026-02-09	6.1200	6.2800	6.1100	6.1500	-6.107%	9	772	-73.008%
2026-02-06	6.7600	6.9000	6.5500	6.5500	-0.758%	17	771	-74.656%
2026-02-04	6.6000	6.6000	6.6000	6.6000	+0.763%	2	769	-74.848%
2026-01-30	6.5500	6.5500	6.5500	6.5500	+2.665%	3	769	-74.656%
2026-01-29	6.3800	6.3800	6.3800	6.3800	-0.313%	1	769	-73.981%
2026-01-28	6.4000	6.4000	6.4000	6.4000	0.000%	4	769	-74.063%
2026-01-27	6.4000	6.4000	6.4000	6.4000	-5.882%	3	769	-74.063%
2026-01-21	6.9500	6.9500	6.8000	6.8000	-4.895%	2	766	-75.588%
2026-01-20	7.0400	7.1500	7.0400	7.1500	+12.598%	5	765	-76.783%
2026-01-16	6.3500	6.4000	6.2500	6.3500	-15.333%	21	764	-73.858%
2026-01-14	7.5000	7.5000	7.5000	7.5000	-2.597%	15	764	-77.867%
2026-01-09	7.7000	7.7000	7.7000	7.7000	+10.791%	25	764	-78.442%
2026-01-07	7.3800	7.3800	6.8500	6.9500	+6.923%	91	741	-76.115%
2026-01-05	6.5000	6.5000	6.5000	6.5000	-13.907%	2	715	-74.462%
2025-12-31	7.5500	7.5500	7.5500	7.5500	+3.425%	3	710	-78.013%
2025-12-24	7.3000	7.3000	7.3000	7.3000	-2.145%	2	712	-77.260%
2025-12-23	7.4600	7.4600	7.4600	7.4600	+2.897%	3	712	-77.748%
2025-12-22	7.4500	7.4500	7.2500	7.2500	-22.872%	4	710	-77.103%
2025-12-16	9.4000	9.4000	9.4000	9.4000	-1.053%	2	708	-82.340%
2025-12-12	9.5000	9.5000	9.5000	9.5000	-1.042%	2	710	-82.526%
2025-12-04	9.6000	9.6000	9.6000	9.6000	-9.434%	10	708	-82.708%
2025-12-03	10.3000	10.6000	10.3000	10.6000	+2.415%	401	698	-84.340%
2025-11-28	10.3500	10.3500	10.3500	10.3500	+8.947%	1	298	-83.961%
2025-11-12	9.5000	9.5000	9.5000	9.5000	-3.749%	40	298	-82.526%
2025-11-11	9.8200	9.8700	9.8200	9.8700	-9.450%	60	298	-83.181%
2025-11-04	10.9000	10.9000	10.9000	10.9000	-2.330%	2	238	-84.771%
2025-11-03	11.0600	11.1600	11.0500	11.1600	+2.762%	3	237	-85.125%
2025-10-31	10.8600	10.8600	10.8600	10.8600	+5.437%	20	237	-84.715%
2025-10-30	10.5300	10.5500	10.3000	10.3000	-2.830%	76	217	-83.883%
2025-10-28	10.4500	10.6000	10.4500	10.6000	-7.826%	2	153	-84.340%
2025-10-16	11.5000	11.5000	11.5000	11.5000	+5.991%	2	151	-85.565%
2025-10-15	10.6500	11.1000	10.6500	10.8500	+0.463%	19	149	-84.700%
2025-10-03	10.8000	10.8000	10.8000	10.8000	+8.000%	3	140	-84.630%
2025-09-29	10.0000	10.0000	10.0000	10.0000	-15.612%	4	137	-83.400%
2025-09-17	11.8500	11.8500	11.8500	11.8500	+0.424%	1	133	-85.992%
2025-09-16	11.8000	11.8000	11.8000	11.8000	+26.882%	1	133	-85.932%
2025-09-04	9.3500	9.3500	9.3000	9.3000	+0.758%	2	132	-82.151%
2025-08-28	9.1800	9.2300	9.1800	9.2300	-0.859%	2	132	-82.015%
2025-08-27	9.2300	9.3100	9.2300	9.3100	-2.513%	2	132	-82.170%
2025-08-25	9.5500	9.5500	9.5500	9.5500	-6.829%	1	131	-82.618%
2025-07-23	10.2500	10.2500	10.2500	10.2500	-0.485%	2	130	-83.805%
2025-07-18	10.0000	10.3000	10.0000	10.3000	-8.036%	101	132	-83.883%
2025-07-17	11.2000	11.2000	11.2000	11.2000	-5.085%	12	31	-85.179%
2025-07-15	11.7500	11.8000	11.7500	11.8000	+2.609%	2	33	-85.932%
2025-07-14	11.8000	11.8000	11.5000	11.5000	-0.862%	4	31	-85.565%
2025-07-11	11.6000	11.6000	11.6000	11.6000	+1.310%	2	27	-85.690%
2025-07-10	11.4500	11.5000	11.3000	11.4500	-17.507%	23	25	-85.502%
2025-06-18	13.8800	13.8800	13.8800	13.8800	0.000%	2	0	-88.040%