Dark

SCHW20260821P87.5
SCHW Aug 21 2026 87.50 Put (SCHW260821P00087500)
option OPRA

EOD

Jul 14, 2026

0.4300-2.273%(-0.0100)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.4200	0.4300	0.4000	0.4300	-2.273%	16	954	0.000%
2026-07-13	0.4400	0.4400	0.4400	0.4400	-20.000%	7	967	-2.273%
2026-07-08	0.4900	0.5500	0.4900	0.5500	+1.852%	21	973	-21.818%
2026-07-07	0.6900	0.6900	0.5300	0.5400	-12.903%	13	986	-20.370%
2026-07-06	0.8600	0.9300	0.6200	0.6200	-41.509%	9	988	-30.645%
2026-07-02	1.0100	1.1300	1.0100	1.0600	-11.667%	41	975	-59.434%
2026-07-01	1.8000	1.8000	1.2000	1.2000	-43.396%	36	975	-64.167%
2026-06-30	2.0800	2.1200	1.9700	2.1200	-17.829%	8	987	-79.717%
2026-06-29	2.7500	2.7500	2.5300	2.5800	-14.000%	14	985	-83.333%
2026-06-26	3.0500	3.9500	3.0000	3.0000	-4.762%	44	973	-85.667%
2026-06-25	2.2900	3.1500	2.2900	3.1500	+26.000%	47	944	-86.349%
2026-06-24	2.4000	2.5700	2.4000	2.5000	+25.000%	71	903	-82.800%
2026-06-23	2.0300	2.0300	2.0000	2.0000	-12.664%	11	845	-78.500%
2026-06-22	2.5500	2.5500	2.2900	2.2900	-10.196%	263	843	-81.223%
2026-06-18	2.0300	2.5500	2.0300	2.5500	+31.443%	12	576	-83.137%
2026-06-17	2.0000	2.1900	1.8600	1.9400	-21.138%	68	576	-77.835%
2026-06-16	2.4600	2.4600	2.4600	2.4600	-14.286%	3	576	-82.520%
2026-06-15	2.9200	2.9200	2.6200	2.8700	+0.350%	113	555	-85.017%
2026-06-12	3.2000	3.2000	2.7700	2.8600	-19.437%	50	555	-84.965%
2026-06-11	3.8500	3.8500	3.5500	3.5500	-5.333%	289	555	-87.887%
2026-06-10	3.7300	3.8500	3.7000	3.7500	-9.639%	16	619	-88.533%
2026-06-09	4.7000	4.7000	4.1500	4.1500	+1.220%	54	614	-89.639%
2026-06-08	4.2800	4.2800	4.1000	4.1000	-7.865%	11	597	-89.512%
2026-06-05	4.4500	4.6000	4.4500	4.4500	-5.319%	27	594	-90.337%
2026-06-04	4.7000	4.7000	4.7000	4.7000	-3.093%	3	594	-90.851%
2026-06-03	5.5000	5.5500	4.8500	4.8500	-10.185%	34	591	-91.134%
2026-06-02	4.9000	5.4000	4.8500	5.4000	+20.000%	77	562	-92.037%
2026-06-01	4.5800	4.8800	4.5000	4.5000	-4.255%	10	577	-90.444%
2026-05-29	4.9200	4.9500	4.7000	4.7000	-18.544%	39	574	-90.851%
2026-05-28	6.2000	6.3000	5.7700	5.7700	+5.872%	36	559	-92.548%
2026-05-27	5.3200	5.8000	5.2000	5.4500	+40.827%	153	576	-92.110%
2026-05-26	3.8000	3.8700	3.6400	3.8700	+13.824%	15	516	-88.889%
2026-05-22	3.4500	3.4500	3.4000	3.4000	-11.688%	16	504	-87.353%
2026-05-21	3.8000	3.8500	3.8000	3.8500	+2.667%	25	488	-88.831%
2026-05-20	3.3000	3.8500	3.3000	3.7500	+17.188%	107	488	-88.533%
2026-05-19	3.2500	3.2500	3.0400	3.2000	-1.538%	196	402	-86.563%
2026-05-18	3.6000	3.6100	2.9600	3.2500	-10.959%	25	402	-86.769%
2026-05-15	3.6500	3.6500	3.6500	3.6500	-17.045%	5	402	-88.219%
2026-05-14	4.3600	4.4000	3.8000	4.4000	+5.263%	29	234	-90.227%
2026-05-13	4.1800	4.1800	4.1800	4.1800	+3.210%	3	217	-89.713%
2026-05-12	4.1500	4.1500	4.0500	4.0500	-20.588%	9	217	-89.383%
2026-05-11	5.0200	5.1100	4.9000	5.1000	+6.250%	22	217	-91.569%
2026-05-08	4.5800	4.8000	4.5800	4.8000	+5.960%	9	203	-91.042%
2026-05-07	3.7000	4.5500	3.7000	4.5300	+27.606%	34	203	-90.508%
2026-05-05	3.5500	3.5500	3.5500	3.5500	-6.579%	3	176	-87.887%
2026-05-04	3.5500	3.8000	3.5500	3.8000	+1.604%	8	176	-88.684%
2026-05-01	3.4500	3.7400	3.4500	3.7400	+3.030%	7	171	-88.503%
2026-04-30	3.8100	3.8100	3.6300	3.6300	-7.161%	8	171	-88.154%
2026-04-29	4.4000	4.5000	3.7800	3.9100	-1.013%	23	163	-89.003%
2026-04-28	3.9000	3.9500	3.9000	3.9500	-6.840%	4	163	-89.114%
2026-04-27	4.3500	4.3500	4.2400	4.2400	-7.826%	24	162	-89.858%
2026-04-24	4.6500	4.6500	4.6000	4.6000	-9.804%	4	138	-90.652%
2026-04-23	5.1500	5.1500	5.1000	5.1000	+31.443%	6	138	-91.569%
2026-04-22	3.8900	4.0500	3.8800	3.8800	-0.513%	13	133	-88.918%
2026-04-21	3.7100	3.9000	3.6000	3.9000	+19.266%	9	117	-88.974%
2026-04-20	3.3000	3.3500	3.2000	3.2700	-11.622%	62	117	-86.850%
2026-04-17	3.9500	3.9500	3.4700	3.7000	+2.778%	37	114	-88.378%
2026-04-16	3.1500	3.6000	3.1200	3.6000	+44.578%	29	81	-88.056%
2026-04-15	2.6400	2.6400	2.4600	2.4900	-20.192%	17	74	-82.731%
2026-04-14	3.1200	3.1200	3.1200	3.1200	-2.804%	1	64	-86.218%
2026-04-13	3.2100	3.2100	3.2100	3.2100	-14.400%	5	64	-86.604%
2026-04-10	3.9500	3.9500	3.7000	3.7500	+20.968%	5	60	-88.533%
2026-04-09	3.3000	3.3000	3.0000	3.1000	-8.824%	27	59	-86.129%
2026-04-08	3.4500	3.4500	3.3500	3.4000	-26.087%	11	48	-87.353%
2026-04-02	4.6000	4.6000	4.6000	4.6000	0.000%	1	43	-90.652%
2026-03-31	4.6000	4.6000	4.6000	4.6000	-1.075%	3	43	-90.652%
2026-03-26	4.3900	4.6500	4.3900	4.6500	+6.897%	7	46	-90.753%
2026-03-25	4.0500	4.4100	4.0500	4.3500	+8.750%	34	41	-90.115%
2026-03-23	4.0000	4.0000	4.0000	4.0000	-18.367%	2	42	-89.250%
2026-03-19	4.9000	4.9000	4.9000	4.9000	+3.158%	5	44	-91.224%
2026-03-18	4.7500	4.7500	4.7500	4.7500	0.000%	2	44	-90.947%
2026-03-16	4.7500	4.7500	4.7500	4.7500	-15.929%	2	43	-90.947%
2026-03-12	5.6500	5.6500	5.6500	5.6500	+8.654%	3	43	-92.389%
2026-03-09	5.2500	5.2500	5.2000	5.2000	+25.604%	9	43	-91.731%
2026-03-04	4.2000	4.2000	4.0000	4.1400	-10.000%	24	39	-89.614%
2026-03-02	4.6000	4.6000	4.6000	4.6000	+15.000%	4	35	-90.652%
2026-02-26	4.0000	4.0000	4.0000	4.0000	-2.676%	45	39	-89.250%
2026-02-25	4.1500	4.2400	4.1100	4.1100	-14.375%	54	40	-89.538%
2026-02-24	5.0700	5.0800	4.8000	4.8000	-11.111%	29	40	-91.042%
2026-02-23	5.0500	5.4000	5.0500	5.4000	+5.882%	46	27	-92.037%
2026-02-20	5.1000	5.1000	5.0500	5.1000	0.000%	6	5	-91.569%