Dark

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

EOD

Jul 16, 2026

3.60-5.263%(-0.20)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.3500	3.7000	3.3500	3.6000	-5.263%	29	573	0.000%
2026-07-15	3.8500	3.8500	3.7500	3.8000	-3.061%	4	555	-5.263%
2026-07-14	3.9000	3.9200	3.9000	3.9200	+3.158%	12	557	-8.163%
2026-07-13	3.8000	3.8000	3.8000	3.8000	-2.564%	16	557	-5.263%
2026-07-09	4.1000	4.1000	3.8000	3.9000	-7.143%	49	554	-7.692%
2026-07-08	3.9500	4.2000	3.9500	4.2000	-4.545%	11	519	-14.286%
2026-07-07	4.4000	4.4000	4.3700	4.4000	-5.376%	4	511	-18.182%
2026-07-06	5.2500	5.2500	4.4500	4.6500	-35.417%	12	510	-22.581%
2026-07-01	7.2000	7.2000	7.2000	7.2000	-24.686%	3	501	-50.000%
2026-06-30	8.4500	9.5600	8.4500	9.5600	-6.275%	5	501	-62.343%
2026-06-29	10.2000	10.2000	10.2000	10.2000	-8.929%	3	499	-64.706%
2026-06-25	11.2000	11.2000	11.2000	11.2000	+10.345%	2	499	-67.857%
2026-06-24	10.3000	10.3000	10.1500	10.1500	+12.778%	2	499	-64.532%
2026-06-23	8.7800	9.0000	8.7800	9.0000	-7.216%	2	500	-60.000%
2026-06-18	8.0700	9.7000	8.0700	9.7000	-25.385%	7	504	-62.887%
2026-06-05	13.0000	13.0000	13.0000	13.0000	+26.829%	6	504	-72.308%
2026-05-19	10.2500	10.2500	10.2500	10.2500	-7.907%	1	507	-64.878%
2026-05-15	11.1300	11.1300	11.1300	11.1300	+2.581%	6	507	-67.655%
2026-05-01	10.8500	10.8500	10.8500	10.8500	-15.234%	9	504	-66.820%
2026-04-24	12.8000	12.8000	12.8000	12.8000	+70.667%	1	504	-71.875%
2026-04-14	7.4500	7.5000	7.4500	7.5000	-8.870%	5	503	-52.000%
2026-04-09	8.2300	8.2300	8.2300	8.2300	-24.495%	300	505	-56.258%
2026-04-01	10.8500	10.9500	10.8500	10.9000	+7.389%	11	205	-66.972%
2026-03-25	10.1500	10.1500	10.1500	10.1500	+1.500%	20	212	-64.532%
2026-03-23	10.0000	10.0000	10.0000	10.0000	-5.123%	1	210	-64.000%
2026-03-16	10.5400	10.5400	10.5400	10.5400	-18.421%	5	211	-65.844%
2026-03-12	12.9200	12.9200	12.9200	12.9200	+17.991%	5	216	-72.136%
2026-03-06	10.9500	10.9500	10.9500	10.9500	+4.785%	3	211	-67.123%
2026-03-05	9.7500	10.4600	9.7500	10.4500	+8.290%	11	208	-65.550%
2026-03-04	9.8500	9.8500	9.6500	9.6500	-3.500%	4	204	-62.694%
2026-03-03	10.0000	10.0000	10.0000	10.0000	+0.503%	1	202	-64.000%
2026-03-02	10.0000	10.0000	9.9500	9.9500	+7.568%	3	202	-63.819%
2026-02-26	9.4000	9.4000	9.2500	9.2500	-19.705%	13	202	-61.081%
2026-02-17	11.5200	11.5200	11.5200	11.5200	+10.239%	3	192	-68.750%
2026-02-12	10.3000	10.4500	10.1500	10.4500	-0.476%	66	192	-65.550%
2026-02-11	9.6000	10.5000	9.5500	10.5000	+7.143%	43	252	-65.714%
2026-02-10	5.7500	9.8000	5.7500	9.8000	+45.185%	66	287	-63.265%
2026-02-05	6.8000	6.8000	6.7500	6.7500	+10.656%	60	331	-46.667%
2026-02-04	6.1000	6.1000	6.1000	6.1000	-4.538%	1	271	-40.984%
2026-02-02	6.3300	6.4000	6.1800	6.3900	-1.692%	12	272	-43.662%
2026-01-29	6.3600	6.5500	6.3500	6.5000	+1.404%	16	272	-44.615%
2026-01-28	6.2400	6.4100	6.2100	6.4100	-1.080%	6	272	-43.838%
2026-01-27	6.3200	6.5500	6.2600	6.4800	-4.000%	8	272	-44.444%
2026-01-23	6.5800	6.8700	6.5600	6.7500	-4.391%	34	272	-46.667%
2026-01-21	7.0400	7.0600	6.8000	7.0600	-3.288%	13	293	-49.008%
2026-01-20	6.8200	7.3500	6.8000	7.3000	+4.585%	41	294	-50.685%
2026-01-15	6.7000	6.9800	6.7000	6.9800	-6.309%	87	271	-48.424%
2026-01-14	7.9000	7.9000	7.4500	7.4500	-1.715%	14	186	-51.678%
2026-01-13	7.5800	7.5800	7.5800	7.5800	+3.836%	3	174	-52.507%
2026-01-12	7.5000	7.5000	7.3000	7.3000	+4.286%	10	171	-50.685%
2026-01-09	7.0000	7.0000	7.0000	7.0000	-4.762%	3	161	-48.571%
2026-01-08	7.3500	7.3500	7.3500	7.3500	-0.676%	7	161	-51.020%
2026-01-07	7.1000	7.4000	7.1000	7.4000	+13.846%	29	154	-51.351%
2026-01-06	6.5000	6.5000	6.5000	6.5000	-2.256%	14	125	-44.615%
2026-01-05	6.6500	6.6500	6.6000	6.6500	-10.738%	44	69	-45.865%
2026-01-02	7.5000	7.5000	7.4500	7.4500	-1.325%	6	69	-51.678%
2025-12-24	7.5500	7.5500	7.5500	7.5500	-1.307%	2	71	-52.318%
2025-12-22	8.1500	8.1500	7.6500	7.6500	-28.169%	12	71	-52.941%
2025-12-05	10.6500	10.6500	10.6500	10.6500	-19.318%	2	61	-66.197%
2025-11-20	13.2000	13.2000	13.2000	13.2000	+6.452%	21	59	-72.727%
2025-11-18	12.4000	12.4000	12.4000	12.4000	+10.714%	9	80	-70.968%
2025-11-14	11.2000	11.2000	11.2000	11.2000	+3.036%	1	89	-67.857%
2025-11-13	10.9000	10.9000	10.8700	10.8700	+8.700%	3	89	-66.881%
2025-11-12	10.2500	10.2500	9.9500	10.0000	-19.679%	62	91	-64.000%
2025-10-17	12.4500	12.4500	12.4500	12.4500	+3.750%	22	49	-71.084%
2025-10-06	11.6000	12.2500	11.6000	12.0000	-0.415%	16	61	-70.000%
2025-10-03	12.2500	12.2500	12.0500	12.0500	+3.433%	3	51	-70.124%
2025-09-26	11.6500	11.6500	11.6500	11.6500	-2.510%	1	48	-69.099%
2025-09-25	12.6000	12.6000	11.9500	11.9500	+1.702%	6	47	-69.874%
2025-09-23	11.8000	11.8000	11.7000	11.7500	-2.490%	4	41	-69.362%
2025-09-22	12.0500	12.0500	12.0500	12.0500	-5.267%	1	37	-70.124%
2025-09-19	12.5700	12.7200	12.5700	12.7200	-0.625%	2	36	-71.698%
2025-09-18	12.8000	12.8000	12.8000	12.8000	-7.448%	1	36	-71.875%
2025-09-17	13.6900	13.8300	13.6900	13.8300	+2.293%	2	35	-73.970%
2025-09-16	13.3300	13.5200	13.3300	13.5200	+24.608%	2	35	-73.373%
2025-08-06	10.8500	10.8500	10.8500	10.8500	+2.166%	3	35	-66.820%
2025-07-25	10.5800	10.6200	10.5800	10.6200	-7.652%	14	32	-66.102%
2025-07-22	11.5000	11.5000	11.5000	11.5000	+7.477%	18	32	-68.696%
2025-07-21	10.7000	10.7000	10.7000	10.7000	-19.850%	2	14	-66.355%
2025-07-07	13.3500	13.3500	13.3500	13.3500	0.000%	14	14	-73.034%