Dark

SCHW20270617P75
SCHW Jun 17 2027 75.00 Put (SCHW270617P00075000)
option OPRA

EOD

Sep 3, 2026

1.12-1.754%(-0.02)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.1200	1.1200	1.1200	1.1200	-1.754%	22	421	0.000%
2026-09-01	1.1000	1.1400	1.1000	1.1400	+11.765%	4	399	-1.754%
2026-08-20	1.0200	1.0200	1.0200	1.0200	-0.971%	2	395	+9.804%
2026-08-18	1.0200	1.0300	1.0200	1.0300	-0.962%	14	393	+8.738%
2026-08-17	1.0400	1.0400	1.0400	1.0400	-5.455%	27	393	+7.692%
2026-08-14	1.1500	1.1500	1.1000	1.1000	-17.293%	33	420	+1.818%
2026-08-12	1.3300	1.3300	1.3300	1.3300	-7.639%	12	414	-15.789%
2026-08-07	1.4400	1.4400	1.4400	1.4400	-13.772%	1	408	-22.222%
2026-08-04	1.6700	1.6700	1.6700	1.6700	-7.222%	14	408	-32.934%
2026-07-28	2.0000	2.0000	1.8000	1.8000	-10.000%	20	408	-37.778%
2026-07-27	2.0600	2.0700	1.9900	2.0000	-20.949%	18	418	-44.000%
2026-07-22	2.5100	2.5600	2.4800	2.5300	+11.454%	16	406	-55.731%
2026-07-21	2.2600	2.4000	2.2600	2.2700	-5.417%	6	411	-50.661%
2026-07-20	2.4000	2.4200	2.4000	2.4000	+6.667%	32	411	-53.333%
2026-07-15	2.2500	2.2500	2.2500	2.2500	-6.639%	50	385	-50.222%
2026-07-13	2.3600	2.4200	2.3400	2.4100	-2.823%	13	335	-53.527%
2026-07-10	2.4800	2.4800	2.4800	2.4800	+1.639%	1	331	-54.839%
2026-07-08	2.4500	2.5000	2.4400	2.4400	+8.444%	4	331	-54.098%
2026-07-06	2.7000	2.7000	2.2500	2.2500	-21.053%	11	329	-50.222%
2026-07-02	2.8900	2.8900	2.8500	2.8500	-13.636%	10	337	-60.702%
2026-07-01	3.4000	3.4000	3.3000	3.3000	-8.840%	6	337	-66.061%
2026-06-30	3.6200	3.6200	3.6200	3.6200	-8.354%	2	342	-69.061%
2026-06-29	3.9500	3.9500	3.9500	3.9500	-8.353%	2	341	-71.646%
2026-06-26	4.2000	4.3100	4.2000	4.3100	+7.750%	2	341	-74.014%
2026-06-25	4.0000	4.0000	4.0000	4.0000	+5.263%	4	340	-72.000%
2026-06-24	3.8000	3.8000	3.8000	3.8000	+7.649%	5	340	-70.526%
2026-06-23	3.5300	3.5300	3.5300	3.5300	-1.944%	1	335	-68.272%
2026-06-22	3.6500	3.7000	3.6000	3.6000	-1.370%	15	336	-68.889%
2026-06-16	3.9200	3.9200	3.6400	3.6500	-13.712%	45	326	-69.315%
2026-06-15	4.2300	4.2300	4.2300	4.2300	+1.928%	1	361	-73.522%
2026-06-12	4.1000	4.1500	4.0300	4.1500	-19.729%	50	361	-73.012%
2026-05-29	5.1800	5.1800	5.1700	5.1700	-8.496%	3	361	-78.337%
2026-05-28	5.6500	5.6500	5.6500	5.6500	+6.004%	1	361	-80.177%
2026-05-27	4.8800	5.3300	4.8800	5.3300	+18.444%	7	360	-78.987%
2026-05-26	4.4500	4.5000	4.4500	4.5000	+4.651%	110	356	-75.111%
2026-05-20	4.3000	4.3000	4.3000	4.3000	+10.256%	5	304	-73.953%
2026-05-19	3.9000	3.9000	3.9000	3.9000	-1.266%	5	294	-71.282%
2026-05-18	3.9500	3.9500	3.9500	3.9500	-15.054%	5	294	-71.646%
2026-05-14	4.7000	4.7000	4.6500	4.6500	+3.333%	9	294	-75.914%
2026-05-13	4.4500	4.5000	4.4000	4.5000	+2.273%	125	275	-75.111%
2026-05-07	4.4000	4.4000	4.4000	4.4000	+2.088%	1	275	-74.545%
2026-05-06	4.3000	4.3100	4.3000	4.3100	+2.619%	25	274	-74.014%
2026-05-05	4.2500	4.2500	4.2000	4.2000	-6.040%	50	249	-73.333%
2026-05-04	4.4900	4.4900	4.4700	4.4700	+2.759%	2	250	-74.944%
2026-05-01	4.3500	4.3500	4.3500	4.3500	-3.548%	40	210	-74.253%
2026-04-20	4.5100	4.5100	4.5100	4.5100	+1.806%	3	210	-75.166%
2026-04-17	4.5000	4.5000	4.4300	4.4300	+2.074%	15	213	-74.718%
2026-04-16	4.1600	4.3400	3.9000	4.3400	+15.733%	27	200	-74.194%
2026-04-14	3.7500	3.8000	3.7000	3.7500	-12.791%	90	173	-70.133%
2026-04-08	4.3500	4.3500	4.3000	4.3000	-13.131%	2	141	-73.953%
2026-04-02	4.9500	4.9500	4.9500	4.9500	-1.000%	1	141	-77.374%
2026-04-01	5.0000	5.0000	5.0000	5.0000	+3.093%	1	141	-77.600%
2026-03-31	4.8500	4.8500	4.8500	4.8500	+6.593%	1	141	-76.907%
2026-03-24	4.4000	4.5500	4.4000	4.5500	-9.363%	2	140	-75.385%
2026-03-18	5.0500	5.0500	5.0200	5.0200	-4.015%	31	138	-77.689%
2026-03-12	5.2300	5.2300	5.2300	5.2300	+17.528%	10	135	-78.585%
2026-03-04	4.4500	4.4500	4.4500	4.4500	-1.111%	2	125	-74.831%
2026-03-02	4.5000	4.5000	4.5000	4.5000	-1.961%	2	126	-75.111%
2026-02-25	4.5900	4.5900	4.5900	4.5900	-7.273%	2	126	-75.599%
2026-02-24	4.9500	4.9500	4.9500	4.9500	-5.714%	1	126	-77.374%
2026-02-23	5.2500	5.2500	5.2500	5.2500	+10.526%	1	127	-78.667%
2026-02-20	4.7500	4.7500	4.7500	4.7500	+25.000%	2	126	-76.421%
2026-02-11	3.8100	3.8100	3.8000	3.8000	-5.000%	3	124	-70.526%
2026-02-10	3.9000	4.0000	3.9000	4.0000	+37.931%	25	121	-72.000%
2026-02-09	2.9000	2.9000	2.9000	2.9000	-3.333%	10	96	-61.379%
2026-01-27	3.0000	3.0000	3.0000	3.0000	-8.537%	4	106	-62.667%
2026-01-26	3.0500	3.2800	3.0500	3.2800	+7.541%	20	108	-65.854%
2026-01-23	3.0000	3.1500	3.0000	3.0500	-13.105%	19	99	-63.279%
2026-01-08	3.5100	3.5100	3.5100	3.5100	+4.776%	1	88	-68.091%
2025-12-29	3.3500	3.3500	3.3500	3.3500	-10.428%	15	87	-66.567%
2025-12-19	3.7400	3.7400	3.7400	3.7400	-6.500%	2	99	-70.053%
2025-12-18	4.1000	4.1000	4.0000	4.0000	-4.762%	4	101	-72.000%
2025-12-16	4.1500	4.2000	4.1500	4.2000	-11.579%	15	101	-73.333%
2025-12-01	4.7500	4.7500	4.7500	4.7500	+5.556%	1	86	-76.421%
2025-10-29	4.4500	4.5000	4.4500	4.5000	-3.226%	71	86	-75.111%
2025-10-21	4.5500	4.6500	4.5500	4.6500	+9.412%	2	19	-75.914%
2025-09-03	4.2500	4.2500	4.2500	4.2500	-2.299%	10	19	-73.647%
2025-08-19	4.3500	4.3500	4.3500	4.3500	+6.098%	2	14	-74.253%
2025-08-11	4.1000	4.1000	4.1000	4.1000	-7.865%	1	13	-72.683%
2025-08-05	4.4700	4.4700	4.4500	4.4500	+8.537%	8	14	-74.831%
2025-07-30	4.1000	4.1000	4.1000	4.1000	-11.063%	3	17	-72.683%
2025-07-22	4.7500	4.7500	4.6100	4.6100	+0.217%	10	17	-75.705%
2025-07-18	4.6000	4.6000	4.6000	4.6000	-28.125%	1	19	-75.652%
2025-07-01	6.4000	6.4000	6.4000	6.4000	-37.378%	3	18	-82.500%
2025-04-30	10.1400	10.2200	10.1400	10.2200	-1.731%	2	18	-89.041%
2025-04-28	9.3500	10.4000	9.3500	10.4000	0.000%	18	18	-89.231%