Dark

SCHW20260821P90
SCHW Aug 21 2026 90.00 Put (SCHW260821P00090000)
option OPRA

EOD

Jul 16, 2026

0.3800-15.556%(-0.0700)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.4200	0.4200	0.3800	0.3800	-15.556%	5	1,444	0.000%
2026-07-15	0.5200	0.5200	0.4500	0.4500	-25.000%	12	1,445	-15.556%
2026-07-14	0.8100	0.8100	0.5900	0.6000	-10.448%	62	1,447	-36.667%
2026-07-13	0.6600	0.6700	0.6400	0.6700	-11.842%	8	1,488	-43.284%
2026-07-10	0.7100	0.7600	0.6800	0.7600	+2.703%	33	1,489	-50.000%
2026-07-09	1.0300	1.0300	0.7100	0.7400	-9.756%	10	1,465	-48.649%
2026-07-08	0.8300	0.8300	0.7700	0.8200	0.000%	10	1,472	-53.659%
2026-07-07	0.9100	0.9200	0.7600	0.8200	-13.684%	57	1,472	-53.659%
2026-07-06	1.4800	1.4800	0.8900	0.9500	-40.252%	263	1,474	-60.000%
2026-07-02	1.6200	1.7000	1.5100	1.5900	-13.115%	49	1,288	-76.101%
2026-07-01	2.6300	2.6300	1.8300	1.8300	-39.000%	200	1,288	-79.235%
2026-06-30	3.1500	3.1500	2.4200	3.0000	-16.667%	25	1,291	-87.333%
2026-06-29	3.8300	3.8300	3.5000	3.6000	-16.279%	25	1,291	-89.444%
2026-06-26	4.2000	5.2500	4.0900	4.3000	-0.463%	12	1,291	-91.163%
2026-06-25	3.1500	4.3200	3.1500	4.3200	+24.855%	50	1,286	-91.204%
2026-06-24	3.5500	3.5500	3.2500	3.4600	+20.979%	24	1,280	-89.017%
2026-06-23	2.9400	2.9800	2.8600	2.8600	-9.779%	45	1,276	-86.713%
2026-06-22	3.3500	3.3500	3.1700	3.1700	-16.579%	3	1,274	-88.013%
2026-06-18	2.5100	3.8000	2.5100	3.8000	+42.322%	23	1,290	-90.000%
2026-06-17	2.9500	2.9500	2.6700	2.6700	-10.101%	12	1,290	-85.768%
2026-06-16	3.4000	3.4000	2.9700	2.9700	-20.800%	16	1,290	-87.205%
2026-06-15	3.5000	3.7500	3.5000	3.7500	-0.266%	18	1,281	-89.867%
2026-06-12	4.0000	4.0000	3.7000	3.7600	-24.800%	21	1,281	-89.894%
2026-06-11	4.9500	5.0500	4.6500	5.0000	+5.263%	34	1,281	-92.400%
2026-06-10	5.0000	5.0700	4.7500	4.7500	-12.844%	19	1,281	-92.000%
2026-06-09	5.7000	5.9600	5.3900	5.4500	+1.869%	40	1,277	-93.028%
2026-06-08	5.4500	5.5000	5.3000	5.3500	-4.464%	13	1,253	-92.897%
2026-06-05	5.7000	5.9000	5.6000	5.6000	-9.968%	541	1,250	-93.214%
2026-06-02	6.2500	6.5700	6.2000	6.2200	+10.088%	55	808	-93.891%
2026-06-01	6.0000	6.0900	5.6500	5.6500	-9.018%	200	807	-93.274%
2026-05-29	6.8700	6.8700	6.2000	6.2100	-14.463%	38	804	-93.881%
2026-05-28	7.9500	7.9500	7.2600	7.2600	+2.254%	43	805	-94.766%
2026-05-27	6.7800	7.2300	6.7800	7.1000	+44.898%	57	782	-94.648%
2026-05-26	4.8000	4.9000	4.7500	4.9000	+10.360%	30	783	-92.245%
2026-05-22	4.4500	4.5000	4.4400	4.4400	-5.532%	8	771	-91.441%
2026-05-21	4.9000	4.9500	4.7000	4.7000	-2.287%	415	769	-91.915%
2026-05-20	4.3500	4.9500	4.2500	4.8100	+15.348%	38	769	-92.100%
2026-05-19	4.1000	4.1700	3.9000	4.1700	+0.482%	25	535	-90.887%
2026-05-18	4.6000	4.6000	3.7700	4.1500	-9.389%	34	535	-90.843%
2026-05-15	4.5500	4.5800	4.1000	4.5800	-15.342%	15	535	-91.703%
2026-05-14	4.9500	5.4100	4.8500	5.4100	+11.546%	41	524	-92.976%
2026-05-13	4.8000	4.8500	4.8000	4.8500	-5.825%	4	480	-92.165%
2026-05-12	5.8000	5.8000	5.1500	5.1500	-16.935%	22	480	-92.621%
2026-05-11	6.2000	6.2000	6.2000	6.2000	+2.479%	7	480	-93.871%
2026-05-08	5.4000	6.0500	5.4000	6.0500	+3.066%	44	476	-93.719%
2026-05-07	4.7000	5.8700	4.7000	5.8700	+33.107%	42	463	-93.526%
2026-05-06	4.5700	4.5700	4.4100	4.4100	+1.379%	21	441	-91.383%
2026-05-05	4.3500	4.3500	4.3500	4.3500	-8.421%	2	437	-91.264%
2026-05-04	4.3500	4.7800	4.3500	4.7500	+6.742%	9	437	-92.000%
2026-05-01	4.5500	4.6000	4.3200	4.4500	-5.319%	40	390	-91.461%
2026-04-30	4.7200	4.7200	4.7000	4.7000	-14.545%	61	390	-91.915%
2026-04-29	5.5000	5.5000	5.5000	5.5000	+12.936%	5	354	-93.091%
2026-04-28	5.2000	5.4000	4.8700	4.8700	-8.972%	35	351	-92.197%
2026-04-27	5.3000	5.3500	5.3000	5.3500	-7.759%	6	330	-92.897%
2026-04-24	6.1500	6.2000	5.7700	5.8000	-13.562%	14	328	-93.448%
2026-04-23	5.3500	6.7100	5.2700	6.7100	+44.301%	20	327	-94.337%
2026-04-22	4.9500	4.9500	4.6500	4.6500	+2.198%	10	316	-91.828%
2026-04-21	3.8500	4.6500	3.8500	4.5500	+10.706%	38	276	-91.648%
2026-04-20	4.6500	4.6500	4.0200	4.1100	-11.613%	178	276	-90.754%
2026-04-17	4.7500	4.7500	4.6500	4.6500	-2.105%	20	105	-91.828%
2026-04-16	3.8500	4.7500	3.8500	4.7500	+65.505%	26	85	-92.000%
2026-04-15	3.0000	3.0000	2.8700	2.8700	-29.136%	5	69	-86.760%
2026-04-09	4.0500	4.0500	4.0500	4.0500	-1.220%	10	66	-90.617%
2026-04-08	4.0500	4.1500	4.0500	4.1000	-26.126%	8	56	-90.732%
2026-04-07	5.5500	5.5500	5.5000	5.5500	+12.121%	6	50	-93.153%
2026-04-06	4.9500	4.9500	4.9500	4.9500	-11.131%	1	45	-92.323%
2026-04-01	5.5700	5.5700	5.5700	5.5700	+1.273%	2	44	-93.178%
2026-03-31	5.8500	5.8500	5.5000	5.5000	+5.364%	3	42	-93.091%
2026-03-25	5.0600	5.2200	5.0400	5.2200	+12.258%	10	42	-92.720%
2026-03-24	4.7000	4.7000	4.6500	4.6500	-3.125%	2	42	-91.828%
2026-03-23	4.8000	4.8000	4.8000	4.8000	-15.044%	1	42	-92.083%
2026-03-18	5.6500	5.6500	5.6500	5.6500	-2.586%	3	42	-93.274%
2026-03-10	5.8500	5.8500	5.8000	5.8000	-6.452%	3	41	-93.448%
2026-03-09	6.2900	6.2900	6.2000	6.2000	+24.000%	2	41	-93.871%
2026-03-05	5.0000	5.0000	5.0000	5.0000	+2.249%	1	40	-92.400%
2026-03-04	5.0000	5.0000	4.7400	4.8900	-13.451%	26	39	-92.229%
2026-03-03	5.6500	5.6500	5.6500	5.6500	+13.000%	1	39	-93.274%
2026-03-02	5.3500	5.4500	5.0000	5.0000	-11.504%	46	39	-92.400%
2026-02-27	5.2500	5.6500	5.2500	5.6500	+24.176%	26	80	-93.274%
2026-02-26	4.8500	4.8600	4.5500	4.5500	-9.901%	41	98	-91.648%
2026-02-25	4.9200	5.0500	4.9100	5.0500	-12.931%	9	137	-92.475%
2026-02-24	5.8400	6.0000	5.6500	5.8000	-8.661%	69	137	-93.448%
2026-02-23	6.0000	6.3500	6.0000	6.3500	+10.435%	65	85	-94.016%
2026-02-19	5.7500	5.7500	5.7500	5.7500	-9.163%	5	25	-93.391%
2026-02-17	6.3300	6.3300	6.3300	6.3300	0.000%	20	20	-93.997%