Dark

SCHW20260918P100
SCHW Sep 18 2026 100.00 Put (SCHW260918P00100000)
option OPRA

EOD

Sep 3, 2026

0.1000-33.333%(-0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1300	0.1300	0.1000	0.1000	-33.333%	6	2,706	0.000%
2026-09-02	0.1500	0.1500	0.1500	0.1500	-21.053%	1	2,708	-33.333%
2026-09-01	0.1700	0.2000	0.1700	0.1900	+26.667%	9	2,708	-47.368%
2026-08-31	0.2200	0.2200	0.1400	0.1500	0.000%	6	2,706	-33.333%
2026-08-28	0.2100	0.2100	0.1300	0.1500	-51.613%	11	2,711	-33.333%
2026-08-27	0.3500	0.4000	0.3000	0.3100	+14.815%	125	2,713	-67.742%
2026-08-26	0.5000	0.6300	0.2600	0.2700	+92.857%	59	2,752	-62.963%
2026-08-25	0.1400	0.1400	0.1400	0.1400	+16.667%	4	2,773	-28.571%
2026-08-24	0.1500	0.1500	0.1200	0.1200	-29.412%	4	2,771	-16.667%
2026-08-21	0.1700	0.1800	0.1700	0.1700	-26.087%	11	2,771	-41.176%
2026-08-20	0.2000	0.2300	0.1400	0.2300	+4.545%	51	2,771	-56.522%
2026-08-19	0.1700	0.2200	0.1600	0.2200	+15.789%	89	2,739	-54.545%
2026-08-18	0.1800	0.2000	0.1800	0.1900	-9.524%	5	2,757	-47.368%
2026-08-17	0.2900	0.2900	0.2000	0.2100	-22.222%	179	2,758	-52.381%
2026-08-14	0.3500	0.3500	0.2100	0.2700	-35.714%	166	2,722	-62.963%
2026-08-13	0.4400	0.4400	0.3500	0.4200	-4.545%	60	2,702	-76.190%
2026-08-12	0.6200	0.6200	0.4400	0.4400	-40.541%	79	2,721	-77.273%
2026-08-11	0.8000	0.8000	0.6500	0.7400	+7.246%	87	2,770	-86.486%
2026-08-10	0.8400	0.8400	0.6100	0.6900	-22.472%	52	2,710	-85.507%
2026-08-07	0.9300	0.9600	0.8600	0.8900	-2.198%	216	2,709	-88.764%
2026-08-06	0.8300	1.0200	0.8300	0.9100	+2.247%	79	2,861	-89.011%
2026-08-05	1.0300	1.0300	0.8700	0.8900	-28.800%	250	2,843	-88.764%
2026-08-04	1.5000	1.5000	1.2200	1.2500	-13.793%	92	2,859	-92.000%
2026-08-03	1.4500	1.6300	1.3200	1.4500	-15.205%	1,193	2,774	-93.103%
2026-07-31	1.9200	1.9300	1.7100	1.7100	-9.524%	23	1,797	-94.152%
2026-07-30	2.2000	2.3600	1.8900	1.8900	-6.897%	46	1,806	-94.709%
2026-07-29	1.7800	2.0300	1.5200	2.0300	+24.540%	47	1,779	-95.074%
2026-07-28	1.7600	1.8400	1.6300	1.6300	-28.509%	78	1,794	-93.865%
2026-07-27	2.5300	2.5300	2.2000	2.2800	-28.076%	43	1,833	-95.614%
2026-07-24	3.2500	3.2500	3.0500	3.1700	-6.213%	24	1,814	-96.845%
2026-07-23	2.9700	3.3800	2.9100	3.3800	-12.887%	524	1,801	-97.041%
2026-07-22	4.1000	4.1500	3.8800	3.8800	-3.000%	70	1,624	-97.423%
2026-07-21	3.7400	4.0000	3.0000	4.0000	+5.263%	59	1,632	-97.500%
2026-07-20	4.3000	4.3500	3.4800	3.8000	-1.299%	1,226	1,611	-97.368%
2026-07-17	3.6000	4.0000	3.5500	3.8500	+6.944%	31	572	-97.403%
2026-07-16	3.3500	3.7000	3.3500	3.6000	-5.263%	29	573	-97.222%
2026-07-15	3.8500	3.8500	3.7500	3.8000	-3.061%	4	555	-97.368%
2026-07-14	3.9000	3.9200	3.9000	3.9200	+3.158%	12	557	-97.449%
2026-07-13	3.8000	3.8000	3.8000	3.8000	-2.564%	16	557	-97.368%
2026-07-09	4.1000	4.1000	3.8000	3.9000	-7.143%	49	554	-97.436%
2026-07-08	3.9500	4.2000	3.9500	4.2000	-4.545%	11	519	-97.619%
2026-07-07	4.4000	4.4000	4.3700	4.4000	-5.376%	4	511	-97.727%
2026-07-06	5.2500	5.2500	4.4500	4.6500	-35.417%	12	510	-97.849%
2026-07-01	7.2000	7.2000	7.2000	7.2000	-24.686%	3	501	-98.611%
2026-06-30	8.4500	9.5600	8.4500	9.5600	-6.275%	5	501	-98.954%
2026-06-29	10.2000	10.2000	10.2000	10.2000	-8.929%	3	499	-99.020%
2026-06-25	11.2000	11.2000	11.2000	11.2000	+10.345%	2	499	-99.107%
2026-06-24	10.3000	10.3000	10.1500	10.1500	+12.778%	2	499	-99.015%
2026-06-23	8.7800	9.0000	8.7800	9.0000	-7.216%	2	500	-98.889%
2026-06-18	8.0700	9.7000	8.0700	9.7000	-25.385%	7	504	-98.969%
2026-06-05	13.0000	13.0000	13.0000	13.0000	+26.829%	6	504	-99.231%
2026-05-19	10.2500	10.2500	10.2500	10.2500	-7.907%	1	507	-99.024%
2026-05-15	11.1300	11.1300	11.1300	11.1300	+2.581%	6	507	-99.102%
2026-05-01	10.8500	10.8500	10.8500	10.8500	-15.234%	9	504	-99.078%
2026-04-24	12.8000	12.8000	12.8000	12.8000	+70.667%	1	504	-99.219%
2026-04-14	7.4500	7.5000	7.4500	7.5000	-8.870%	5	503	-98.667%
2026-04-09	8.2300	8.2300	8.2300	8.2300	-24.495%	300	505	-98.785%
2026-04-01	10.8500	10.9500	10.8500	10.9000	+7.389%	11	205	-99.083%
2026-03-25	10.1500	10.1500	10.1500	10.1500	+1.500%	20	212	-99.015%
2026-03-23	10.0000	10.0000	10.0000	10.0000	-5.123%	1	210	-99.000%
2026-03-16	10.5400	10.5400	10.5400	10.5400	-18.421%	5	211	-99.051%
2026-03-12	12.9200	12.9200	12.9200	12.9200	+17.991%	5	216	-99.226%
2026-03-06	10.9500	10.9500	10.9500	10.9500	+4.785%	3	211	-99.087%
2026-03-05	9.7500	10.4600	9.7500	10.4500	+8.290%	11	208	-99.043%
2026-03-04	9.8500	9.8500	9.6500	9.6500	-3.500%	4	204	-98.964%
2026-03-03	10.0000	10.0000	10.0000	10.0000	+0.503%	1	202	-99.000%
2026-03-02	10.0000	10.0000	9.9500	9.9500	+7.568%	3	202	-98.995%
2026-02-26	9.4000	9.4000	9.2500	9.2500	-19.705%	13	202	-98.919%
2026-02-17	11.5200	11.5200	11.5200	11.5200	+10.239%	3	192	-99.132%
2026-02-12	10.3000	10.4500	10.1500	10.4500	-0.476%	66	192	-99.043%
2026-02-11	9.6000	10.5000	9.5500	10.5000	+7.143%	43	252	-99.048%
2026-02-10	5.7500	9.8000	5.7500	9.8000	+45.185%	66	287	-98.980%
2026-02-05	6.8000	6.8000	6.7500	6.7500	+10.656%	60	331	-98.519%
2026-02-04	6.1000	6.1000	6.1000	6.1000	-4.538%	1	271	-98.361%
2026-02-02	6.3300	6.4000	6.1800	6.3900	-1.692%	12	272	-98.435%
2026-01-29	6.3600	6.5500	6.3500	6.5000	+1.404%	16	272	-98.462%
2026-01-28	6.2400	6.4100	6.2100	6.4100	-1.080%	6	272	-98.440%
2026-01-27	6.3200	6.5500	6.2600	6.4800	-4.000%	8	272	-98.457%
2026-01-23	6.5800	6.8700	6.5600	6.7500	-4.391%	34	272	-98.519%
2026-01-21	7.0400	7.0600	6.8000	7.0600	-3.288%	13	293	-98.584%
2026-01-20	6.8200	7.3500	6.8000	7.3000	+4.585%	41	294	-98.630%
2026-01-15	6.7000	6.9800	6.7000	6.9800	-6.309%	87	271	-98.567%
2026-01-14	7.9000	7.9000	7.4500	7.4500	-1.715%	14	186	-98.658%
2026-01-13	7.5800	7.5800	7.5800	7.5800	+3.836%	3	174	-98.681%
2026-01-12	7.5000	7.5000	7.3000	7.3000	+4.286%	10	171	-98.630%
2026-01-09	7.0000	7.0000	7.0000	7.0000	-4.762%	3	161	-98.571%
2026-01-08	7.3500	7.3500	7.3500	7.3500	-0.676%	7	161	-98.639%
2026-01-07	7.1000	7.4000	7.1000	7.4000	+13.846%	29	154	-98.649%
2026-01-06	6.5000	6.5000	6.5000	6.5000	-2.256%	14	125	-98.462%
2026-01-05	6.6500	6.6500	6.6000	6.6500	-10.738%	44	69	-98.496%
2026-01-02	7.5000	7.5000	7.4500	7.4500	-1.325%	6	69	-98.658%
2025-12-24	7.5500	7.5500	7.5500	7.5500	-1.307%	2	71	-98.675%
2025-12-22	8.1500	8.1500	7.6500	7.6500	-28.169%	12	71	-98.693%
2025-12-05	10.6500	10.6500	10.6500	10.6500	-19.318%	2	61	-99.061%
2025-11-20	13.2000	13.2000	13.2000	13.2000	+6.452%	21	59	-99.242%
2025-11-18	12.4000	12.4000	12.4000	12.4000	+10.714%	9	80	-99.194%
2025-11-14	11.2000	11.2000	11.2000	11.2000	+3.036%	1	89	-99.107%
2025-11-13	10.9000	10.9000	10.8700	10.8700	+8.700%	3	89	-99.080%
2025-11-12	10.2500	10.2500	9.9500	10.0000	-19.679%	62	91	-99.000%
2025-10-17	12.4500	12.4500	12.4500	12.4500	+3.750%	22	49	-99.197%
2025-10-06	11.6000	12.2500	11.6000	12.0000	-0.415%	16	61	-99.167%
2025-10-03	12.2500	12.2500	12.0500	12.0500	+3.433%	3	51	-99.170%
2025-09-26	11.6500	11.6500	11.6500	11.6500	-2.510%	1	48	-99.142%
2025-09-25	12.6000	12.6000	11.9500	11.9500	+1.702%	6	47	-99.163%
2025-09-23	11.8000	11.8000	11.7000	11.7500	-2.490%	4	41	-99.149%
2025-09-22	12.0500	12.0500	12.0500	12.0500	-5.267%	1	37	-99.170%
2025-09-19	12.5700	12.7200	12.5700	12.7200	-0.625%	2	36	-99.214%
2025-09-18	12.8000	12.8000	12.8000	12.8000	-7.448%	1	36	-99.219%
2025-09-17	13.6900	13.8300	13.6900	13.8300	+2.293%	2	35	-99.277%
2025-09-16	13.3300	13.5200	13.3300	13.5200	+24.608%	2	35	-99.260%
2025-08-06	10.8500	10.8500	10.8500	10.8500	+2.166%	3	35	-99.078%
2025-07-25	10.5800	10.6200	10.5800	10.6200	-7.652%	14	32	-99.058%
2025-07-22	11.5000	11.5000	11.5000	11.5000	+7.477%	18	32	-99.130%
2025-07-21	10.7000	10.7000	10.7000	10.7000	-19.850%	2	14	-99.065%
2025-07-07	13.3500	13.3500	13.3500	13.3500	0.000%	14	14	-99.251%