Dark

SCHW20260918P80
SCHW Sep 18 2026 80.00 Put (SCHW260918P00080000)
option OPRA

EOD

Jul 16, 2026

0.2600-7.143%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.2600	0.2600	0.2600	0.2600	-7.143%	1	5,828	0.000%
2026-07-15	0.2500	0.2800	0.2500	0.2800	-30.000%	42	5,828	-7.143%
2026-07-14	0.4000	0.4000	0.4000	0.4000	+14.286%	1	5,829	-35.000%
2026-07-10	0.3400	0.3500	0.3400	0.3500	-16.667%	3	5,830	-25.714%
2026-07-09	0.4200	0.4200	0.4200	0.4200	+2.439%	10	5,829	-38.095%
2026-07-08	0.4000	0.4100	0.4000	0.4100	+7.895%	9	5,819	-36.585%
2026-07-07	0.3800	0.3800	0.3800	0.3800	-11.628%	1	5,828	-31.579%
2026-07-06	0.4300	0.4300	0.4300	0.4300	-28.333%	1	5,829	-39.535%
2026-07-02	0.5700	0.6000	0.5000	0.6000	-7.692%	27	5,820	-56.667%
2026-07-01	0.8500	0.8500	0.6500	0.6500	-36.275%	12	5,820	-60.000%
2026-06-30	1.0700	1.0700	0.9600	1.0200	-20.313%	27	5,823	-74.510%
2026-06-29	1.1800	1.2800	1.1800	1.2800	-31.183%	3	5,821	-79.688%
2026-06-26	1.6300	1.8800	1.6300	1.8600	+23.179%	26	5,819	-86.022%
2026-06-25	1.2000	1.5100	1.2000	1.5100	+21.774%	14	5,832	-82.781%
2026-06-24	1.2300	1.2400	1.1300	1.2400	+24.000%	76	5,828	-79.032%
2026-06-23	1.1100	1.1100	1.0000	1.0000	-11.504%	77	5,805	-74.000%
2026-06-22	1.1900	1.2200	1.1300	1.1300	-15.672%	223	5,801	-76.991%
2026-06-18	1.2500	1.3400	1.2400	1.3400	+27.619%	25	5,675	-80.597%
2026-06-16	1.2500	1.2500	1.0500	1.0500	-26.056%	119	5,675	-75.238%
2026-06-15	1.4000	1.4200	1.3200	1.4200	-4.698%	31	5,656	-81.690%
2026-06-12	1.6600	1.7400	1.4800	1.4900	-24.365%	163	5,656	-82.550%
2026-06-11	2.0000	2.0600	1.9200	1.9700	-0.505%	36	5,656	-86.802%
2026-06-10	2.1000	2.1000	1.9600	1.9800	-14.655%	51	5,654	-86.869%
2026-06-08	2.2900	2.3200	2.2900	2.3200	-7.570%	2	5,644	-88.793%
2026-06-05	2.5100	2.5200	2.5100	2.5100	+0.400%	10	5,643	-89.641%
2026-06-04	2.4900	2.5000	2.4900	2.5000	-18.033%	2	5,649	-89.600%
2026-06-03	3.0000	3.0500	2.9700	3.0500	+17.761%	48	5,649	-91.475%
2026-06-02	2.8600	2.8800	2.5900	2.5900	+11.638%	33	5,684	-89.961%
2026-06-01	2.5700	2.5700	2.2200	2.3200	-10.078%	125	5,715	-88.793%
2026-05-29	2.6200	2.6200	2.4500	2.5800	-18.095%	149	5,667	-89.922%
2026-05-28	3.3500	3.3700	3.1500	3.1500	+6.419%	84	5,566	-91.746%
2026-05-27	2.7700	3.2500	2.7700	2.9600	+54.167%	127	5,594	-91.216%
2026-05-22	1.8900	1.9200	1.8900	1.9200	-8.134%	442	5,661	-86.458%
2026-05-21	2.0600	2.1700	2.0600	2.0900	-2.336%	81	5,437	-87.560%
2026-05-20	1.9500	2.1700	1.9500	2.1400	+16.304%	57	5,437	-87.850%
2026-05-19	1.8400	1.8400	1.7100	1.8400	+3.955%	55	5,402	-85.870%
2026-05-18	1.6900	1.7700	1.6900	1.7700	-15.311%	8	5,402	-85.311%
2026-05-15	2.1600	2.1600	1.9400	2.0900	-13.636%	152	5,402	-87.560%
2026-05-14	2.1500	2.4200	2.1500	2.4200	+12.037%	5	5,411	-89.256%
2026-05-13	2.1600	2.1600	2.1600	2.1600	-8.475%	33	5,411	-87.963%
2026-05-12	2.6500	2.6900	2.3600	2.3600	-18.621%	28	5,411	-88.983%
2026-05-11	2.7600	2.9000	2.7600	2.9000	+8.209%	7	5,411	-91.034%
2026-05-08	2.7500	2.7600	2.6800	2.6800	-2.899%	11	5,398	-90.299%
2026-05-07	2.2300	2.7600	2.1500	2.7600	+29.577%	11	5,391	-90.580%
2026-05-05	2.1600	2.1600	2.1300	2.1300	-4.054%	6	5,391	-87.793%
2026-05-04	2.1500	2.2700	2.0900	2.2200	-7.113%	21	5,390	-88.288%
2026-04-30	2.3900	2.3900	2.3900	2.3900	-4.781%	1	5,398	-89.121%
2026-04-29	2.5100	2.5100	2.5100	2.5100	-2.335%	1	5,399	-89.641%
2026-04-27	2.6000	2.6000	2.5700	2.5700	-9.187%	60	5,398	-89.883%
2026-04-24	2.8600	2.8600	2.7700	2.8300	+13.200%	8	5,448	-90.813%
2026-04-23	2.5000	2.5000	2.5000	2.5000	+11.607%	5	5,448	-89.600%
2026-04-22	2.2400	2.2400	2.2400	2.2400	+12.000%	1	5,448	-88.393%
2026-04-21	2.0000	2.0000	2.0000	2.0000	-3.382%	1	5,449	-87.000%
2026-04-20	2.0500	2.0700	1.9800	2.0700	-5.909%	18	5,449	-87.440%
2026-04-17	2.6000	2.6000	2.1900	2.2000	-11.647%	74	5,449	-88.182%
2026-04-16	1.8800	2.4900	1.8800	2.4900	+58.599%	283	5,443	-89.558%
2026-04-15	1.7100	1.7100	1.5600	1.5700	-30.222%	36	5,664	-83.439%
2026-04-13	2.5500	2.5500	2.2500	2.2500	-26.230%	91	5,700	-88.444%
2026-04-02	3.3500	3.3500	3.0500	3.0500	0.000%	11	5,657	-91.475%
2026-04-01	2.9500	3.0500	2.9500	3.0500	-7.576%	25	5,657	-91.475%
2026-03-30	3.3800	3.3800	3.3000	3.3000	+14.583%	7	5,660	-92.121%
2026-03-25	2.8400	3.0000	2.7600	2.8800	-11.385%	29	5,661	-90.972%
2026-03-20	3.2000	3.3000	3.2000	3.2500	-4.412%	23	5,659	-92.000%
2026-03-19	3.2700	3.4400	3.2500	3.4000	+3.976%	33	5,636	-92.353%
2026-03-18	3.2200	3.2700	3.1100	3.2700	+5.484%	17	5,632	-92.049%
2026-03-17	3.0500	3.1100	3.0500	3.1000	-7.463%	106	5,632	-91.613%
2026-03-16	3.3000	3.3500	3.3000	3.3500	-5.634%	4	5,626	-92.239%
2026-03-13	3.5500	3.5500	3.5500	3.5500	-6.579%	11	5,622	-92.676%
2026-03-12	3.9500	3.9500	3.8000	3.8000	+2.703%	23	5,611	-93.158%
2026-03-11	3.4000	3.7000	3.4000	3.7000	+17.460%	81	5,629	-92.973%
2026-03-10	3.3500	3.3500	3.1500	3.1500	-4.545%	15	5,628	-91.746%
2026-03-09	3.5500	3.5500	3.3000	3.3000	+4.762%	20	5,627	-92.121%
2026-03-06	3.2000	3.2000	3.1500	3.1500	+5.705%	5	5,711	-91.746%
2026-03-04	2.9000	3.0000	2.7300	2.9800	-0.334%	24	5,708	-91.275%
2026-03-03	3.5000	3.5000	2.9900	2.9900	-1.967%	6	5,704	-91.304%
2026-03-02	2.9900	3.2100	2.9500	3.0500	+12.546%	14	5,698	-91.475%
2026-02-26	2.7200	2.7200	2.7100	2.7100	-5.575%	21	5,698	-90.406%
2026-02-25	2.9500	2.9500	2.8700	2.8700	-16.812%	197	5,520	-90.941%
2026-02-24	3.3700	3.4500	3.2300	3.4500	+1.173%	32	5,520	-92.464%
2026-02-23	3.3400	3.6000	3.3400	3.4100	+1.791%	3,108	5,079	-92.375%
2026-02-19	3.2500	3.3500	3.1400	3.3500	+12.795%	121	2,519	-92.239%
2026-02-18	3.2000	3.2000	2.9700	2.9700	-17.729%	13	2,411	-91.246%
2026-02-17	3.6100	3.6100	3.6100	3.6100	-1.096%	2	2,400	-92.798%
2026-02-13	3.5500	3.6500	3.5500	3.6500	+21.667%	6	2,395	-92.877%
2026-02-11	3.0000	3.0000	3.0000	3.0000	+17.647%	2	2,395	-91.333%
2026-02-10	2.8300	2.8300	2.5500	2.5500	+50.000%	5	2,395	-89.804%
2026-02-06	1.7000	1.7000	1.7000	1.7000	-3.955%	100	2,394	-84.706%
2026-02-03	1.7700	1.7700	1.7700	1.7700	+1.143%	18	2,294	-85.311%
2026-01-29	1.7500	1.7500	1.7500	1.7500	-5.914%	8	2,276	-85.143%
2026-01-23	1.8600	1.8600	1.8600	1.8600	+16.250%	2	2,268	-86.022%
2026-01-22	1.6000	1.6000	1.6000	1.6000	-14.894%	6	2,268	-83.750%
2026-01-21	1.8800	1.8800	1.8800	1.8800	-5.528%	6	2,268	-86.170%
2026-01-20	2.0000	2.0000	1.9800	1.9900	+14.368%	18	2,268	-86.935%
2026-01-16	1.8000	1.8000	1.7400	1.7400	-5.435%	20	2,264	-85.057%
2026-01-15	2.0000	2.0000	1.8300	1.8400	-10.680%	106	2,264	-85.870%
2026-01-14	2.2000	2.2000	2.0600	2.0600	-6.787%	26	2,167	-87.379%
2026-01-13	2.1500	2.2100	2.1000	2.2100	0.000%	24	2,159	-88.235%
2026-01-12	2.2100	2.2100	2.2100	2.2100	+0.455%	1	2,137	-88.235%
2026-01-09	2.1200	2.2000	2.0100	2.2000	+3.774%	33	2,136	-88.182%
2026-01-07	2.0000	2.1200	2.0000	2.1200	+15.847%	24	2,123	-87.736%
2026-01-06	1.8300	1.8400	1.8300	1.8300	-2.139%	21	2,115	-85.792%
2026-01-05	1.8500	1.8700	1.8200	1.8700	-12.207%	122	2,010	-86.096%
2025-12-30	2.1300	2.1400	2.1300	2.1300	+2.404%	11	2,010	-87.793%
2025-12-29	2.1200	2.1200	2.0800	2.0800	+0.971%	20	1,999	-87.500%
2025-12-26	2.0600	2.0600	2.0600	2.0600	-16.935%	1	1,985	-87.379%
2025-12-19	2.3700	2.4800	2.3700	2.4800	-17.333%	2	1,984	-89.516%
2025-12-05	3.0000	3.0000	3.0000	3.0000	-6.250%	1	1,983	-91.333%
2025-12-04	3.2000	3.2000	3.2000	3.2000	-13.514%	2	1,982	-91.875%
2025-12-02	3.7000	3.7000	3.7000	3.7000	+1.370%	1,500	1,980	-92.973%
2025-12-01	3.7500	3.7500	3.6500	3.6500	+1.389%	3	562	-92.877%
2025-11-28	3.6000	3.6000	3.6000	3.6000	+15.756%	1	559	-92.778%
2025-11-12	3.1100	3.1100	3.1100	3.1100	-22.444%	2	559	-91.640%
2025-11-05	4.0100	4.0100	4.0100	4.0100	+0.250%	1	559	-93.516%
2025-11-03	3.9600	4.0000	3.9600	4.0000	-1.235%	4	559	-93.500%
2025-10-31	4.0500	4.0500	4.0500	4.0500	+15.714%	420	559	-93.580%
2025-10-27	3.5000	3.5000	3.5000	3.5000	-16.667%	1	148	-92.571%
2025-10-15	4.2000	4.2000	4.2000	4.2000	-6.667%	2	148	-93.810%
2025-10-01	4.5000	4.5000	4.5000	4.5000	+2.273%	1	147	-94.222%
2025-09-09	4.2500	4.4000	4.2000	4.4000	+1.149%	30	147	-94.091%
2025-09-08	4.3500	4.3500	4.3500	4.3500	+26.087%	13	117	-94.023%
2025-09-04	3.4500	3.4500	3.4500	3.4500	-10.390%	2	104	-92.464%
2025-08-19	3.8500	3.8500	3.8500	3.8500	+1.316%	2	106	-93.247%
2025-08-15	3.8000	3.8000	3.8000	3.8000	+4.110%	2	104	-93.158%
2025-08-08	3.6500	3.6500	3.6500	3.6500	-3.947%	18	104	-92.877%
2025-08-06	3.7500	3.8000	3.7500	3.8000	-2.564%	7	86	-93.158%
2025-08-05	3.9000	3.9000	3.9000	3.9000	0.000%	15	79	-93.333%
2025-08-04	3.9000	3.9000	3.9000	3.9000	-3.704%	5	64	-93.333%
2025-08-01	4.0500	4.0500	4.0500	4.0500	+14.085%	1	59	-93.580%
2025-07-30	3.5000	3.5500	3.5000	3.5500	-12.346%	10	58	-92.676%
2025-07-22	4.0000	4.1000	4.0000	4.0500	+4.651%	6	48	-93.580%
2025-07-21	3.8700	3.8700	3.8700	3.8700	-19.710%	1	42	-93.282%
2025-07-17	4.8200	4.8200	4.8200	4.8200	-0.619%	32	43	-94.606%
2025-07-15	4.7500	4.8500	4.7500	4.8500	-2.020%	8	11	-94.639%
2025-07-09	4.8500	4.9500	4.8500	4.9500	0.000%	3	3	-94.747%