Dark

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

EOD

Jul 16, 2026

4.55+1.111%(+0.05)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.5000	4.5500	4.4000	4.5500	+1.111%	49	2,382	0.000%
2026-07-15	4.5000	4.5000	4.5000	4.5000	-11.765%	5	2,350	+1.111%
2026-07-14	5.1000	5.1000	5.1000	5.1000	+4.082%	1	2,350	-10.784%
2026-07-13	4.7800	4.9000	4.7600	4.9000	+5.150%	4	2,350	-7.143%
2026-07-10	4.7000	4.9700	4.6600	4.6600	-5.859%	1,012	2,350	-2.361%
2026-07-07	5.1500	5.1500	4.9500	4.9500	-9.836%	9	1,735	-8.081%
2026-07-06	6.0000	6.0500	5.4900	5.4900	-35.030%	19	1,737	-17.122%
2026-06-23	8.5000	8.5000	8.4500	8.4500	-5.587%	10	1,742	-46.154%
2026-06-22	8.9500	8.9500	8.9500	8.9500	+5.917%	3	1,738	-49.162%
2026-06-18	8.4500	8.4500	8.4500	8.4500	+0.595%	17	1,756	-46.154%
2026-06-17	8.4000	8.4000	8.4000	8.4000	+0.599%	2	1,756	-45.833%
2026-06-16	8.3500	8.3500	8.3500	8.3500	-9.239%	1	1,756	-45.509%
2026-06-15	9.5000	9.5000	9.2000	9.2000	-1.604%	6	1,741	-50.543%
2026-06-12	10.3800	10.3800	9.3000	9.3500	-9.662%	9	1,741	-51.337%
2026-06-10	10.6500	10.6500	10.3500	10.3500	-10.776%	6	1,741	-56.039%
2026-06-04	11.6000	11.6000	11.6000	11.6000	-15.018%	2	1,740	-60.776%
2026-05-28	13.6500	13.6500	13.6500	13.6500	+7.059%	2	1,740	-66.667%
2026-05-27	12.6500	12.7500	12.6500	12.7500	+19.159%	16	1,740	-64.314%
2026-05-26	10.7000	10.7000	10.7000	10.7000	+9.184%	3	1,726	-57.477%
2026-05-22	9.7500	9.8000	9.7500	9.8000	+10.112%	2	1,729	-53.571%
2026-05-19	9.2500	9.2500	8.9000	8.9000	-3.784%	9	1,729	-48.876%
2026-05-18	9.2500	9.2500	9.2500	9.2500	-7.315%	4	1,729	-50.811%
2026-05-15	9.6500	9.9800	9.6500	9.9800	-14.701%	44	1,729	-54.409%
2026-05-11	11.7000	11.7000	11.7000	11.7000	+6.171%	1	1,687	-61.111%
2026-05-08	11.0000	11.0500	11.0000	11.0200	+5.962%	104	1,687	-58.711%
2026-04-28	10.4000	10.4000	10.4000	10.4000	+5.370%	1	1,683	-56.250%
2026-04-22	9.9500	10.0500	9.8700	9.8700	+2.280%	175	1,682	-53.901%
2026-04-17	10.0000	10.0500	9.6500	9.6500	+0.731%	509	1,699	-52.850%
2026-04-16	8.1300	9.5800	8.1300	9.5800	+25.229%	14	1,289	-52.505%
2026-04-15	7.6500	7.6500	7.6500	7.6500	-1.923%	200	1,287	-40.523%
2026-04-14	7.8000	7.8000	7.8000	7.8000	-14.754%	1	1,288	-41.667%
2026-04-13	9.1500	9.1500	9.1500	9.1500	-0.543%	2	1,287	-50.273%
2026-04-10	9.2000	9.2000	9.2000	9.2000	+5.747%	1	1,286	-50.543%
2026-04-09	8.7000	8.7000	8.7000	8.7000	-1.917%	1	1,285	-47.701%
2026-04-08	9.1000	9.1500	8.8000	8.8700	-14.217%	154	1,285	-48.703%
2026-04-07	11.1000	11.1000	10.3400	10.3400	+2.376%	224	1,147	-55.996%
2026-04-06	9.7500	10.1000	9.7500	10.1000	+2.434%	56	1,033	-54.950%
2026-04-02	9.8600	9.8600	9.8600	9.8600	-6.095%	1	990	-53.854%
2026-04-01	10.0000	10.5000	9.9000	10.5000	+11.111%	51	990	-56.667%
2026-03-25	9.3000	9.4500	9.3000	9.4500	+3.279%	10	970	-51.852%
2026-03-24	9.0000	9.1500	9.0000	9.1500	-4.188%	2	966	-50.273%
2026-03-23	9.5500	9.5500	9.5500	9.5500	-4.500%	5	965	-52.356%
2026-03-20	9.8000	10.0000	9.8000	10.0000	-3.382%	2	970	-54.500%
2026-03-19	10.4500	10.4500	10.2500	10.3500	+0.976%	7	969	-56.039%
2026-03-18	10.2000	10.2500	10.2000	10.2500	+3.535%	6	964	-55.610%
2026-03-17	9.9000	9.9000	9.9000	9.9000	-10.811%	1	963	-54.040%
2026-03-12	11.1000	11.1000	11.1000	11.1000	+2.304%	1	963	-59.009%
2026-03-11	10.8500	10.8500	10.8500	10.8500	+7.426%	1	962	-58.065%
2026-03-06	10.1000	10.1000	10.1000	10.1000	+6.316%	1	961	-54.950%
2026-03-05	9.5000	9.5000	9.4500	9.5000	+3.261%	19	960	-52.105%
2026-03-04	9.2500	9.2500	9.2000	9.2000	-2.128%	12	955	-50.543%
2026-03-03	9.7500	9.9500	9.4000	9.4000	-7.843%	101	943	-51.596%
2026-02-27	9.5500	10.2000	9.5500	10.2000	+17.919%	4	928	-55.392%
2026-02-26	9.0500	9.1000	8.6500	8.6500	-16.425%	21	928	-47.399%
2026-02-20	10.4000	10.4000	10.3500	10.3500	-2.358%	27	916	-56.039%
2026-02-19	10.5500	10.6000	10.5500	10.6000	+5.683%	2	889	-57.075%
2026-02-18	10.0300	10.0300	10.0300	10.0300	-5.733%	1	887	-54.636%
2026-02-17	10.6400	10.6400	10.6400	10.6400	+2.505%	10	887	-57.237%
2026-02-13	10.8000	10.8000	10.3800	10.3800	+5.381%	14	880	-56.166%
2026-02-12	10.6000	10.6000	9.8500	9.8500	-1.500%	32	880	-53.807%
2026-02-11	7.5200	10.0000	7.5200	10.0000	+16.279%	33	861	-54.500%
2026-02-10	8.7500	8.7500	8.3500	8.6000	+39.837%	111	859	-47.093%
2026-02-09	6.1200	6.2800	6.1100	6.1500	-6.107%	9	772	-26.016%
2026-02-06	6.7600	6.9000	6.5500	6.5500	-0.758%	17	771	-30.534%
2026-02-04	6.6000	6.6000	6.6000	6.6000	+0.763%	2	769	-31.061%
2026-01-30	6.5500	6.5500	6.5500	6.5500	+2.665%	3	769	-30.534%
2026-01-29	6.3800	6.3800	6.3800	6.3800	-0.313%	1	769	-28.683%
2026-01-28	6.4000	6.4000	6.4000	6.4000	0.000%	4	769	-28.906%
2026-01-27	6.4000	6.4000	6.4000	6.4000	-5.882%	3	769	-28.906%
2026-01-21	6.9500	6.9500	6.8000	6.8000	-4.895%	2	766	-33.088%
2026-01-20	7.0400	7.1500	7.0400	7.1500	+12.598%	5	765	-36.364%
2026-01-16	6.3500	6.4000	6.2500	6.3500	-15.333%	21	764	-28.346%
2026-01-14	7.5000	7.5000	7.5000	7.5000	-2.597%	15	764	-39.333%
2026-01-09	7.7000	7.7000	7.7000	7.7000	+10.791%	25	764	-40.909%
2026-01-07	7.3800	7.3800	6.8500	6.9500	+6.923%	91	741	-34.532%
2026-01-05	6.5000	6.5000	6.5000	6.5000	-13.907%	2	715	-30.000%
2025-12-31	7.5500	7.5500	7.5500	7.5500	+3.425%	3	710	-39.735%
2025-12-24	7.3000	7.3000	7.3000	7.3000	-2.145%	2	712	-37.671%
2025-12-23	7.4600	7.4600	7.4600	7.4600	+2.897%	3	712	-39.008%
2025-12-22	7.4500	7.4500	7.2500	7.2500	-22.872%	4	710	-37.241%
2025-12-16	9.4000	9.4000	9.4000	9.4000	-1.053%	2	708	-51.596%
2025-12-12	9.5000	9.5000	9.5000	9.5000	-1.042%	2	710	-52.105%
2025-12-04	9.6000	9.6000	9.6000	9.6000	-9.434%	10	708	-52.604%
2025-12-03	10.3000	10.6000	10.3000	10.6000	+2.415%	401	698	-57.075%
2025-11-28	10.3500	10.3500	10.3500	10.3500	+8.947%	1	298	-56.039%
2025-11-12	9.5000	9.5000	9.5000	9.5000	-3.749%	40	298	-52.105%
2025-11-11	9.8200	9.8700	9.8200	9.8700	-9.450%	60	298	-53.901%
2025-11-04	10.9000	10.9000	10.9000	10.9000	-2.330%	2	238	-58.257%
2025-11-03	11.0600	11.1600	11.0500	11.1600	+2.762%	3	237	-59.229%
2025-10-31	10.8600	10.8600	10.8600	10.8600	+5.437%	20	237	-58.103%
2025-10-30	10.5300	10.5500	10.3000	10.3000	-2.830%	76	217	-55.825%
2025-10-28	10.4500	10.6000	10.4500	10.6000	-7.826%	2	153	-57.075%
2025-10-16	11.5000	11.5000	11.5000	11.5000	+5.991%	2	151	-60.435%
2025-10-15	10.6500	11.1000	10.6500	10.8500	+0.463%	19	149	-58.065%
2025-10-03	10.8000	10.8000	10.8000	10.8000	+8.000%	3	140	-57.870%
2025-09-29	10.0000	10.0000	10.0000	10.0000	-15.612%	4	137	-54.500%
2025-09-17	11.8500	11.8500	11.8500	11.8500	+0.424%	1	133	-61.603%
2025-09-16	11.8000	11.8000	11.8000	11.8000	+26.882%	1	133	-61.441%
2025-09-04	9.3500	9.3500	9.3000	9.3000	+0.758%	2	132	-51.075%
2025-08-28	9.1800	9.2300	9.1800	9.2300	-0.859%	2	132	-50.704%
2025-08-27	9.2300	9.3100	9.2300	9.3100	-2.513%	2	132	-51.128%
2025-08-25	9.5500	9.5500	9.5500	9.5500	-6.829%	1	131	-52.356%
2025-07-23	10.2500	10.2500	10.2500	10.2500	-0.485%	2	130	-55.610%
2025-07-18	10.0000	10.3000	10.0000	10.3000	-8.036%	101	132	-55.825%
2025-07-17	11.2000	11.2000	11.2000	11.2000	-5.085%	12	31	-59.375%
2025-07-15	11.7500	11.8000	11.7500	11.8000	+2.609%	2	33	-61.441%
2025-07-14	11.8000	11.8000	11.5000	11.5000	-0.862%	4	31	-60.435%
2025-07-11	11.6000	11.6000	11.6000	11.6000	+1.310%	2	27	-60.776%
2025-07-10	11.4500	11.5000	11.3000	11.4500	-17.507%	23	25	-60.262%
2025-06-18	13.8800	13.8800	13.8800	13.8800	0.000%	2	0	-67.219%