Dark

SCHW20260821P85
SCHW Aug 21 2026 85.00 Put (SCHW260821P00085000)
option OPRA

EOD

Jul 16, 2026

0.2200+10.000%(+0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.2200	0.2200	0.2200	0.2200	+10.000%	3	3,371	0.000%
2026-07-15	0.2000	0.2000	0.2000	0.2000	-25.926%	5	3,373	+10.000%
2026-07-14	0.2900	0.2900	0.2500	0.2700	+3.846%	3	3,376	-18.519%
2026-07-13	0.2600	0.2600	0.2600	0.2600	-31.579%	1	3,376	-15.385%
2026-07-10	0.3800	0.3800	0.3800	0.3800	+8.571%	1	3,377	-42.105%
2026-07-09	0.4000	0.4200	0.3500	0.3500	-14.634%	61	3,376	-37.143%
2026-07-08	0.3700	0.4800	0.3700	0.4100	+7.895%	18	3,377	-46.341%
2026-07-07	0.4700	0.5000	0.3800	0.3800	-19.149%	11	3,374	-42.105%
2026-07-06	0.6300	0.6300	0.4700	0.4700	-33.803%	20	3,381	-53.191%
2026-07-02	0.7100	0.7900	0.7100	0.7100	-11.250%	3,015	4,422	-69.014%
2026-07-01	1.1600	1.1700	0.8000	0.8000	-45.205%	69	4,422	-72.500%
2026-06-30	1.3000	1.4600	1.2100	1.4600	-19.780%	238	4,384	-84.932%
2026-06-29	1.8300	1.8500	1.7100	1.8200	-16.514%	237	4,276	-87.912%
2026-06-26	2.4000	2.8900	2.1000	2.1800	-4.386%	36	4,118	-89.908%
2026-06-25	1.5700	2.2800	1.5700	2.2800	+26.667%	37	4,096	-90.351%
2026-06-24	1.4400	1.8200	1.4400	1.8000	+32.353%	157	4,072	-87.778%
2026-06-23	1.4100	1.4100	1.3600	1.3600	-13.924%	28	3,984	-83.824%
2026-06-22	1.7500	1.8000	1.5800	1.5800	-15.508%	19	3,976	-86.076%
2026-06-18	1.2600	1.8900	1.2600	1.8700	+34.532%	65	3,879	-88.235%
2026-06-17	1.3900	1.5500	1.2600	1.3900	-7.333%	45	3,879	-84.173%
2026-06-16	1.7600	1.7600	1.5000	1.5000	-22.680%	7	3,879	-85.333%
2026-06-15	1.9500	2.0600	1.8900	1.9400	-6.280%	19	3,856	-88.660%
2026-06-12	2.3600	2.3700	2.0500	2.0700	-23.048%	58	3,856	-89.372%
2026-06-11	2.9200	2.9200	2.6900	2.6900	-2.182%	90	3,856	-91.822%
2026-06-10	3.1000	3.1000	2.7500	2.7500	-15.902%	15	3,910	-92.000%
2026-06-09	3.5000	3.5000	3.2700	3.2700	-2.388%	22	3,915	-93.272%
2026-06-08	3.2000	3.3500	3.1500	3.3500	-2.899%	27	3,898	-93.433%
2026-06-05	3.4000	3.5500	3.4000	3.4500	-1.429%	39	3,895	-93.623%
2026-06-04	3.6000	3.6000	3.4900	3.5000	-6.417%	28	3,894	-93.714%
2026-06-03	4.0000	4.4000	3.7400	3.7400	+1.081%	2,857	3,882	-94.118%
2026-06-02	3.7500	4.1500	3.7000	3.7000	+15.625%	112	1,081	-94.054%
2026-06-01	3.6500	3.6500	3.2000	3.2000	-8.571%	7	1,066	-93.125%
2026-05-29	3.8000	3.8000	3.5000	3.5000	-20.091%	53	1,066	-93.714%
2026-05-28	4.4000	4.9200	4.3800	4.3800	+3.059%	92	1,066	-94.977%
2026-05-27	4.0400	4.4500	4.0000	4.2500	+48.601%	56	1,027	-94.824%
2026-05-26	2.8000	2.9800	2.8000	2.8600	+8.745%	15	1,019	-92.308%
2026-05-22	2.5900	2.6400	2.5500	2.6300	-6.406%	84	1,020	-91.635%
2026-05-21	2.9300	2.9300	2.8100	2.8100	-3.767%	4	1,001	-92.171%
2026-05-20	2.7600	2.9300	2.7600	2.9200	+21.667%	14	1,001	-92.466%
2026-05-19	2.2500	2.4000	2.2500	2.4000	-4.000%	57	993	-90.833%
2026-05-18	2.5000	2.5000	2.5000	2.5000	-10.394%	2	993	-91.200%
2026-05-15	2.8500	2.8500	2.6200	2.7900	-15.455%	34	993	-92.115%
2026-05-14	3.2000	3.3500	2.9500	3.3000	-9.091%	860	1,006	-93.333%
2026-05-12	3.6300	3.6300	3.6300	3.6300	-11.029%	17	477	-93.939%
2026-05-11	3.9600	4.0800	3.9000	4.0800	+11.781%	55	477	-94.608%
2026-05-08	3.5300	3.6500	3.4900	3.6500	+13.354%	10	431	-93.973%
2026-05-07	3.2200	3.2200	3.2200	3.2200	+15.000%	1	431	-93.168%
2026-05-05	2.8000	2.8000	2.8000	2.8000	-5.085%	3	431	-92.143%
2026-05-04	2.6000	2.9500	2.5700	2.9500	+10.075%	15	434	-92.542%
2026-05-01	2.7000	2.7000	2.6800	2.6800	-10.667%	3	445	-91.791%
2026-04-30	3.0000	3.0000	3.0000	3.0000	-1.639%	1	445	-92.667%
2026-04-29	3.5500	3.5500	3.0100	3.0500	-8.683%	10	445	-92.787%
2026-04-27	4.1000	4.1000	3.3400	3.3400	-17.531%	31	450	-93.413%
2026-04-24	3.7500	4.0500	3.7500	4.0500	-5.594%	11	441	-94.568%
2026-04-23	3.3500	4.4100	3.2800	4.2900	+30.000%	70	442	-94.872%
2026-04-22	3.3000	3.3000	3.3000	3.3000	+14.983%	3	432	-93.333%
2026-04-21	2.8700	2.8700	2.8700	2.8700	+9.962%	8	435	-92.334%
2026-04-20	2.6500	2.6800	2.6100	2.6100	-4.745%	9	435	-91.571%
2026-04-17	3.2000	3.4000	2.7400	2.7400	-13.016%	48	435	-91.971%
2026-04-16	2.6500	3.2600	2.4800	3.1500	+1.613%	22	417	-93.016%
2026-04-10	3.1000	3.2000	3.0500	3.1000	+22.530%	20	404	-92.903%
2026-04-09	2.5000	2.5300	2.4700	2.5300	-32.533%	4	413	-91.304%
2026-04-07	4.0500	4.0500	3.7500	3.7500	+1.351%	3	418	-94.133%
2026-04-06	3.4500	3.7000	3.4500	3.7000	-3.896%	17	418	-94.054%
2026-04-02	3.8500	3.8500	3.8500	3.8500	-9.412%	1	428	-94.286%
2026-03-31	3.9500	4.2500	3.9500	4.2500	+18.715%	2	428	-94.824%
2026-03-25	3.6500	3.6800	3.5300	3.5800	+2.286%	12	430	-93.855%
2026-03-24	3.5000	3.5000	3.5000	3.5000	+4.478%	4	430	-93.714%
2026-03-23	3.3500	3.3500	3.3500	3.3500	-18.293%	22	430	-93.433%
2026-03-19	4.2000	4.2000	4.1000	4.1000	+1.235%	203	432	-94.634%
2026-03-18	4.0500	4.0500	4.0500	4.0500	-6.467%	3	481	-94.568%
2026-03-13	4.3300	4.3300	4.3300	4.3300	+5.353%	5	481	-94.919%
2026-03-10	4.4500	4.4500	4.1100	4.1100	-6.591%	15	481	-94.647%
2026-03-09	4.3700	4.4000	4.3700	4.4000	-2.222%	6	468	-95.000%
2026-03-06	4.5000	4.5000	4.5000	4.5000	+28.571%	1	465	-95.111%
2026-03-04	3.6500	3.6500	3.3500	3.5000	-9.091%	22	464	-93.714%
2026-03-02	3.9000	3.9000	3.8500	3.8500	-6.098%	22	462	-94.286%
2026-02-27	3.7000	4.1500	3.7000	4.1000	+15.493%	396	442	-94.634%
2026-02-25	4.0500	4.0600	3.5500	3.5500	-16.471%	92	19	-93.803%
2026-02-24	4.2000	4.2500	4.0500	4.2500	-4.494%	16	19	-94.824%
2026-02-23	4.2500	4.4500	4.2500	4.4500	0.000%	21	11	-95.056%