Dark

SCHW20260918P75
SCHW Sep 18 2026 75.00 Put (SCHW260918P00075000)
option OPRA

EOD

Jul 16, 2026

0.1600-23.810%(-0.0500)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.1600	0.1600	0.1600	0.1600	-23.810%	7	2,515	0.000%
2026-07-15	0.2900	0.2900	0.2100	0.2100	-4.545%	51	2,515	-23.810%
2026-07-10	0.2100	0.2200	0.1800	0.2200	-8.333%	4	2,515	-27.273%
2026-07-09	0.2700	0.2700	0.2400	0.2400	-7.692%	11	2,517	-33.333%
2026-07-06	0.2600	0.2600	0.2600	0.2600	-13.333%	11	2,507	-38.462%
2026-07-02	0.3000	0.3200	0.3000	0.3000	-60.000%	41	2,527	-46.667%
2026-06-26	0.9500	0.9500	0.7500	0.7500	0.000%	10	2,527	-78.667%
2026-06-25	0.7500	0.7500	0.7500	0.7500	+27.119%	20	2,526	-78.667%
2026-06-24	0.6100	0.6200	0.5700	0.5900	+11.321%	18	2,526	-72.881%
2026-06-23	0.5300	0.5300	0.5300	0.5300	-10.169%	1	2,521	-69.811%
2026-06-22	0.6500	0.6500	0.5900	0.5900	-15.714%	78	2,522	-72.881%
2026-06-18	0.7000	0.7000	0.7000	0.7000	+20.690%	3	2,527	-77.143%
2026-06-16	0.7500	0.7500	0.5800	0.5800	-21.622%	413	2,527	-72.414%
2026-06-15	0.7400	0.7500	0.7400	0.7400	-12.941%	37	2,285	-78.378%
2026-06-12	0.8400	0.8500	0.8400	0.8500	-27.350%	6	2,285	-81.176%
2026-06-11	1.1700	1.1700	1.1700	1.1700	-13.333%	8	2,285	-86.325%
2026-06-08	1.3200	1.3500	1.3200	1.3500	-3.571%	6	2,285	-88.148%
2026-06-04	1.4000	1.4000	1.4000	1.4000	-15.152%	1	2,281	-88.571%
2026-06-03	1.5900	1.6700	1.5800	1.6500	+8.553%	50	2,280	-90.303%
2026-06-02	1.6700	1.7500	1.5200	1.5200	+19.685%	267	2,257	-89.474%
2026-06-01	1.3700	1.3700	1.2700	1.2700	-9.286%	6	2,035	-87.402%
2026-05-29	1.3800	1.4000	1.3800	1.4000	-22.222%	4	2,034	-88.571%
2026-05-28	1.8200	1.9300	1.7800	1.8000	-4.255%	79	2,033	-91.111%
2026-05-27	1.8700	1.8800	1.8700	1.8800	+88.000%	4	2,023	-91.489%
2026-05-20	1.0000	1.0000	1.0000	1.0000	-21.260%	10	2,023	-84.000%
2026-05-18	1.2300	1.2700	1.2300	1.2700	-22.086%	12	2,025	-87.402%
2026-05-08	1.6900	1.6900	1.6300	1.6300	+17.266%	3	2,025	-90.184%
2026-05-07	1.3900	1.3900	1.3900	1.3900	+2.206%	3	2,024	-88.489%
2026-05-06	1.3600	1.3600	1.3600	1.3600	-17.576%	1	2,027	-88.235%
2026-04-28	1.7100	1.7200	1.6500	1.6500	-3.509%	99	2,027	-90.303%
2026-04-27	1.8100	1.8100	1.7100	1.7100	-6.557%	14	1,970	-90.643%
2026-04-24	1.8200	1.8300	1.7800	1.8300	+20.395%	18	1,983	-91.257%
2026-04-21	1.5200	1.5200	1.5200	1.5200	+14.286%	10	1,973	-89.474%
2026-04-20	1.3500	1.3800	1.3300	1.3300	-11.333%	35	1,973	-87.970%
2026-04-17	1.6800	1.8000	1.4300	1.5000	-10.714%	29	1,993	-89.333%
2026-04-16	1.3500	1.6800	1.3500	1.6800	-15.578%	26	1,988	-90.476%
2026-04-06	1.9800	1.9900	1.9800	1.9900	-7.009%	2	1,983	-91.960%
2026-04-01	2.3500	2.3500	2.0000	2.1400	-1.382%	8	1,983	-92.523%
2026-03-31	2.2000	2.2000	2.1700	2.1700	-2.252%	11	1,982	-92.627%
2026-03-26	2.1100	2.2200	2.1100	2.2200	+8.824%	7	1,981	-92.793%
2026-03-25	2.1600	2.2000	2.0400	2.0400	+2.000%	12	1,982	-92.157%
2026-03-23	1.9900	2.0000	1.9900	2.0000	-12.281%	2	1,982	-92.000%
2026-03-19	2.3600	2.4100	2.2800	2.2800	+5.069%	21	1,983	-92.982%
2026-03-18	2.3400	2.3400	2.1500	2.1700	+0.463%	20	1,991	-92.627%
2026-03-17	2.1100	2.2700	2.1000	2.1600	+11.340%	16	1,992	-92.593%
2026-03-04	2.0800	2.0900	1.9400	1.9400	-13.393%	10	1,992	-91.753%
2026-03-02	2.3400	2.3400	2.1700	2.2400	-6.276%	14	1,992	-92.857%
2026-02-24	2.3900	2.3900	2.3900	2.3900	+5.286%	1	1,992	-93.305%
2026-02-18	2.2900	2.2900	2.2700	2.2700	-9.562%	2	1,992	-92.952%
2026-02-13	2.5100	2.5100	2.5100	2.5100	+24.876%	1	1,991	-93.625%
2026-02-11	2.0100	2.0100	2.0100	2.0100	+9.836%	1	1,991	-92.040%
2026-02-10	1.8500	2.0100	1.8300	1.8300	+46.400%	153	1,991	-91.257%
2026-02-03	1.1600	1.2500	1.1600	1.2500	+9.649%	25	1,870	-87.200%
2026-02-02	1.1400	1.1400	1.1400	1.1400	-5.000%	2	1,878	-85.965%
2026-01-29	1.2000	1.2000	1.2000	1.2000	+4.348%	100	1,880	-86.667%
2026-01-27	1.1500	1.1500	1.1500	1.1500	-10.156%	5	1,780	-86.087%
2026-01-26	1.2800	1.2800	1.2800	1.2800	+4.918%	1	1,775	-87.500%
2026-01-22	1.1500	1.2200	1.1300	1.2200	-15.862%	13	1,776	-86.885%
2026-01-20	1.2700	1.4500	1.2700	1.4500	+16.000%	30	1,782	-88.966%
2026-01-16	1.2500	1.2500	1.2500	1.2500	-18.301%	100	1,710	-87.200%
2026-01-14	1.5400	1.5400	1.5300	1.5300	+2.000%	20	1,710	-89.542%
2026-01-13	1.5000	1.5000	1.5000	1.5000	+13.636%	2	1,692	-89.333%
2026-01-06	1.3400	1.3400	1.3200	1.3200	-10.811%	100	1,692	-87.879%
2026-01-02	1.5000	1.5000	1.4800	1.4800	0.000%	100	1,636	-89.189%
2025-12-29	1.5000	1.5000	1.4800	1.4800	-29.858%	30	1,636	-89.189%
2025-12-17	2.1100	2.1100	2.1100	2.1100	+0.957%	2	1,641	-92.417%
2025-12-16	2.0900	2.0900	2.0900	2.0900	-11.064%	2	1,641	-92.344%
2025-12-12	2.2200	2.3500	2.2200	2.3500	+7.798%	17	1,643	-93.191%
2025-12-11	2.1800	2.1800	2.1800	2.1800	+1.395%	4	1,628	-92.661%
2025-12-10	2.1500	2.1500	2.1500	2.1500	-2.273%	11	1,624	-92.558%
2025-12-04	2.2000	2.2000	2.2000	2.2000	-16.031%	25	1,613	-92.727%
2025-12-03	2.6200	2.6200	2.6200	2.6200	+4.382%	2	1,613	-93.893%
2025-12-01	2.6400	2.6400	2.5100	2.5100	-1.569%	3	1,613	-93.625%
2025-11-28	2.5500	2.5500	2.5500	2.5500	-13.265%	25	1,611	-93.725%
2025-11-25	2.9400	2.9400	2.9400	2.9400	+22.500%	1	1,611	-94.558%
2025-11-13	2.4000	2.4000	2.4000	2.4000	-11.765%	2	1,610	-93.333%
2025-10-23	2.7100	2.7200	2.7100	2.7200	-10.820%	2	1,610	-94.118%
2025-10-09	3.0500	3.0500	3.0500	3.0500	0.000%	1,500	1,608	-94.754%
2025-10-07	3.0500	3.0500	3.0500	3.0500	+1.329%	3	180	-94.754%
2025-10-06	3.0100	3.0100	3.0100	3.0100	+9.455%	1	180	-94.684%
2025-08-29	2.6900	2.7500	2.6900	2.7500	+2.230%	4	178	-94.182%
2025-08-25	2.6400	2.7200	2.6400	2.6900	-2.888%	73	180	-94.052%
2025-08-22	2.7400	2.7700	2.7400	2.7700	-4.152%	2	113	-94.224%
2025-08-21	2.8500	2.8900	2.7600	2.8900	+16.064%	4	113	-94.464%
2025-08-14	2.4900	2.4900	2.4900	2.4900	-22.671%	11	111	-93.574%
2025-08-13	3.2200	3.2200	3.2200	3.2200	+26.772%	3	111	-95.031%
2025-08-12	2.5400	2.5400	2.5400	2.5400	-1.550%	8	114	-93.701%
2025-08-11	2.5000	2.5800	2.5000	2.5800	-9.474%	2	114	-93.798%
2025-08-05	2.7700	2.8500	2.7700	2.8500	-3.390%	2	114	-94.386%
2025-08-01	3.0000	3.0000	2.9500	2.9500	+10.487%	16	114	-94.576%
2025-07-29	2.5700	2.6700	2.5700	2.6700	+32.836%	2	114	-94.007%
2025-07-25	2.6100	2.6800	2.0100	2.0100	-28.723%	32	114	-92.040%
2025-07-24	2.8200	2.8200	2.8200	2.8200	-20.563%	2	84	-94.326%
2025-07-15	3.5500	3.5500	3.5500	3.5500	+1.429%	9	84	-95.493%
2025-07-11	2.6900	3.5000	2.6900	3.5000	-22.222%	2	84	-95.429%
2025-06-24	4.5000	4.5000	4.5000	4.5000	-5.063%	7	82	-96.444%
2025-06-17	4.7400	4.7400	4.7400	4.7400	+2.155%	3	75	-96.624%
2025-06-11	4.6400	4.6400	4.6400	4.6400	-9.020%	1	72	-96.552%
2025-06-04	5.1500	5.1500	5.1000	5.1000	+2.000%	51	20	-96.863%
2025-05-27	5.0000	5.0000	5.0000	5.0000	0.000%	20	20	-96.800%