Dark

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

EOD

Sep 3, 2026

0.0200-92.000%(-0.2300)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.0200	0.0200	0.0200	0.0200	-92.000%	200	5,731	0.000%
2026-09-02	0.2500	0.2500	0.2500	0.2500	+1,150.000%	10	5,792	-92.000%
2026-09-01	0.0500	0.0500	0.0200	0.0200	-33.333%	14	5,802	0.000%
2026-08-28	0.0500	0.0600	0.0300	0.0300	-75.000%	82	5,803	-33.333%
2026-08-27	0.0800	0.1200	0.0500	0.1200	+300.000%	82	5,804	-83.333%
2026-08-26	0.0700	0.0700	0.0200	0.0300	+50.000%	18	5,771	-33.333%
2026-08-25	0.0200	0.0700	0.0200	0.0200	0.000%	35	5,764	0.000%
2026-08-24	0.0200	0.0200	0.0200	0.0200	0.000%	10	5,777	0.000%
2026-08-20	0.0700	0.0700	0.0200	0.0200	-83.333%	102	5,787	0.000%
2026-08-19	0.0200	0.1200	0.0200	0.1200	+100.000%	4	5,789	-83.333%
2026-08-18	0.0500	0.0600	0.0500	0.0600	-25.000%	4	5,787	-66.667%
2026-08-17	0.0800	0.0800	0.0800	0.0800	+166.667%	33	5,791	-75.000%
2026-08-14	0.0400	0.0800	0.0300	0.0300	-75.000%	15	5,775	-33.333%
2026-08-11	0.1000	0.1200	0.0800	0.1200	+300.000%	150	5,774	-83.333%
2026-08-10	0.0300	0.0300	0.0300	0.0300	-72.727%	11	5,811	-33.333%
2026-07-31	0.1100	0.1100	0.1100	0.1100	-15.385%	2	5,810	-81.818%
2026-07-29	0.0900	0.1300	0.0900	0.1300	0.000%	2	5,812	-84.615%
2026-07-28	0.1500	0.1500	0.1000	0.1300	-13.333%	10	5,812	-84.615%
2026-07-27	0.1600	0.2300	0.1500	0.1500	-25.000%	6	5,821	-86.667%
2026-07-23	0.2000	0.2500	0.2000	0.2000	-31.034%	11	5,824	-90.000%
2026-07-22	0.2700	0.2900	0.2700	0.2900	-6.452%	3	5,828	-93.103%
2026-07-21	0.3600	0.3600	0.3100	0.3100	+19.231%	2	5,829	-93.548%
2026-07-20	0.3400	0.3400	0.2600	0.2600	-13.333%	2	5,829	-92.308%
2026-07-17	0.2900	0.3000	0.2900	0.3000	+15.385%	2	5,828	-93.333%
2026-07-16	0.2600	0.2600	0.2600	0.2600	-7.143%	1	5,828	-92.308%
2026-07-15	0.2500	0.2800	0.2500	0.2800	-30.000%	42	5,828	-92.857%
2026-07-14	0.4000	0.4000	0.4000	0.4000	+14.286%	1	5,829	-95.000%
2026-07-10	0.3400	0.3500	0.3400	0.3500	-16.667%	3	5,830	-94.286%
2026-07-09	0.4200	0.4200	0.4200	0.4200	+2.439%	10	5,829	-95.238%
2026-07-08	0.4000	0.4100	0.4000	0.4100	+7.895%	9	5,819	-95.122%
2026-07-07	0.3800	0.3800	0.3800	0.3800	-11.628%	1	5,828	-94.737%
2026-07-06	0.4300	0.4300	0.4300	0.4300	-28.333%	1	5,829	-95.349%
2026-07-02	0.5700	0.6000	0.5000	0.6000	-7.692%	27	5,820	-96.667%
2026-07-01	0.8500	0.8500	0.6500	0.6500	-36.275%	12	5,820	-96.923%
2026-06-30	1.0700	1.0700	0.9600	1.0200	-20.313%	27	5,823	-98.039%
2026-06-29	1.1800	1.2800	1.1800	1.2800	-31.183%	3	5,821	-98.438%
2026-06-26	1.6300	1.8800	1.6300	1.8600	+23.179%	26	5,819	-98.925%
2026-06-25	1.2000	1.5100	1.2000	1.5100	+21.774%	14	5,832	-98.675%
2026-06-24	1.2300	1.2400	1.1300	1.2400	+24.000%	76	5,828	-98.387%
2026-06-23	1.1100	1.1100	1.0000	1.0000	-11.504%	77	5,805	-98.000%
2026-06-22	1.1900	1.2200	1.1300	1.1300	-15.672%	223	5,801	-98.230%
2026-06-18	1.2500	1.3400	1.2400	1.3400	+27.619%	25	5,675	-98.507%
2026-06-16	1.2500	1.2500	1.0500	1.0500	-26.056%	119	5,675	-98.095%
2026-06-15	1.4000	1.4200	1.3200	1.4200	-4.698%	31	5,656	-98.592%
2026-06-12	1.6600	1.7400	1.4800	1.4900	-24.365%	163	5,656	-98.658%
2026-06-11	2.0000	2.0600	1.9200	1.9700	-0.505%	36	5,656	-98.985%
2026-06-10	2.1000	2.1000	1.9600	1.9800	-14.655%	51	5,654	-98.990%
2026-06-08	2.2900	2.3200	2.2900	2.3200	-7.570%	2	5,644	-99.138%
2026-06-05	2.5100	2.5200	2.5100	2.5100	+0.400%	10	5,643	-99.203%
2026-06-04	2.4900	2.5000	2.4900	2.5000	-18.033%	2	5,649	-99.200%
2026-06-03	3.0000	3.0500	2.9700	3.0500	+17.761%	48	5,649	-99.344%
2026-06-02	2.8600	2.8800	2.5900	2.5900	+11.638%	33	5,684	-99.228%
2026-06-01	2.5700	2.5700	2.2200	2.3200	-10.078%	125	5,715	-99.138%
2026-05-29	2.6200	2.6200	2.4500	2.5800	-18.095%	149	5,667	-99.225%
2026-05-28	3.3500	3.3700	3.1500	3.1500	+6.419%	84	5,566	-99.365%
2026-05-27	2.7700	3.2500	2.7700	2.9600	+54.167%	127	5,594	-99.324%
2026-05-22	1.8900	1.9200	1.8900	1.9200	-8.134%	442	5,661	-98.958%
2026-05-21	2.0600	2.1700	2.0600	2.0900	-2.336%	81	5,437	-99.043%
2026-05-20	1.9500	2.1700	1.9500	2.1400	+16.304%	57	5,437	-99.065%
2026-05-19	1.8400	1.8400	1.7100	1.8400	+3.955%	55	5,402	-98.913%
2026-05-18	1.6900	1.7700	1.6900	1.7700	-15.311%	8	5,402	-98.870%
2026-05-15	2.1600	2.1600	1.9400	2.0900	-13.636%	152	5,402	-99.043%
2026-05-14	2.1500	2.4200	2.1500	2.4200	+12.037%	5	5,411	-99.174%
2026-05-13	2.1600	2.1600	2.1600	2.1600	-8.475%	33	5,411	-99.074%
2026-05-12	2.6500	2.6900	2.3600	2.3600	-18.621%	28	5,411	-99.153%
2026-05-11	2.7600	2.9000	2.7600	2.9000	+8.209%	7	5,411	-99.310%
2026-05-08	2.7500	2.7600	2.6800	2.6800	-2.899%	11	5,398	-99.254%
2026-05-07	2.2300	2.7600	2.1500	2.7600	+29.577%	11	5,391	-99.275%
2026-05-05	2.1600	2.1600	2.1300	2.1300	-4.054%	6	5,391	-99.061%
2026-05-04	2.1500	2.2700	2.0900	2.2200	-7.113%	21	5,390	-99.099%
2026-04-30	2.3900	2.3900	2.3900	2.3900	-4.781%	1	5,398	-99.163%
2026-04-29	2.5100	2.5100	2.5100	2.5100	-2.335%	1	5,399	-99.203%
2026-04-27	2.6000	2.6000	2.5700	2.5700	-9.187%	60	5,398	-99.222%
2026-04-24	2.8600	2.8600	2.7700	2.8300	+13.200%	8	5,448	-99.293%
2026-04-23	2.5000	2.5000	2.5000	2.5000	+11.607%	5	5,448	-99.200%
2026-04-22	2.2400	2.2400	2.2400	2.2400	+12.000%	1	5,448	-99.107%
2026-04-21	2.0000	2.0000	2.0000	2.0000	-3.382%	1	5,449	-99.000%
2026-04-20	2.0500	2.0700	1.9800	2.0700	-5.909%	18	5,449	-99.034%
2026-04-17	2.6000	2.6000	2.1900	2.2000	-11.647%	74	5,449	-99.091%
2026-04-16	1.8800	2.4900	1.8800	2.4900	+58.599%	283	5,443	-99.197%
2026-04-15	1.7100	1.7100	1.5600	1.5700	-30.222%	36	5,664	-98.726%
2026-04-13	2.5500	2.5500	2.2500	2.2500	-26.230%	91	5,700	-99.111%
2026-04-02	3.3500	3.3500	3.0500	3.0500	0.000%	11	5,657	-99.344%
2026-04-01	2.9500	3.0500	2.9500	3.0500	-7.576%	25	5,657	-99.344%
2026-03-30	3.3800	3.3800	3.3000	3.3000	+14.583%	7	5,660	-99.394%
2026-03-25	2.8400	3.0000	2.7600	2.8800	-11.385%	29	5,661	-99.306%
2026-03-20	3.2000	3.3000	3.2000	3.2500	-4.412%	23	5,659	-99.385%
2026-03-19	3.2700	3.4400	3.2500	3.4000	+3.976%	33	5,636	-99.412%
2026-03-18	3.2200	3.2700	3.1100	3.2700	+5.484%	17	5,632	-99.388%
2026-03-17	3.0500	3.1100	3.0500	3.1000	-7.463%	106	5,632	-99.355%
2026-03-16	3.3000	3.3500	3.3000	3.3500	-5.634%	4	5,626	-99.403%
2026-03-13	3.5500	3.5500	3.5500	3.5500	-6.579%	11	5,622	-99.437%
2026-03-12	3.9500	3.9500	3.8000	3.8000	+2.703%	23	5,611	-99.474%
2026-03-11	3.4000	3.7000	3.4000	3.7000	+17.460%	81	5,629	-99.459%
2026-03-10	3.3500	3.3500	3.1500	3.1500	-4.545%	15	5,628	-99.365%
2026-03-09	3.5500	3.5500	3.3000	3.3000	+4.762%	20	5,627	-99.394%
2026-03-06	3.2000	3.2000	3.1500	3.1500	+5.705%	5	5,711	-99.365%
2026-03-04	2.9000	3.0000	2.7300	2.9800	-0.334%	24	5,708	-99.329%
2026-03-03	3.5000	3.5000	2.9900	2.9900	-1.967%	6	5,704	-99.331%
2026-03-02	2.9900	3.2100	2.9500	3.0500	+12.546%	14	5,698	-99.344%
2026-02-26	2.7200	2.7200	2.7100	2.7100	-5.575%	21	5,698	-99.262%
2026-02-25	2.9500	2.9500	2.8700	2.8700	-16.812%	197	5,520	-99.303%
2026-02-24	3.3700	3.4500	3.2300	3.4500	+1.173%	32	5,520	-99.420%
2026-02-23	3.3400	3.6000	3.3400	3.4100	+1.791%	3,108	5,079	-99.413%
2026-02-19	3.2500	3.3500	3.1400	3.3500	+12.795%	121	2,519	-99.403%
2026-02-18	3.2000	3.2000	2.9700	2.9700	-17.729%	13	2,411	-99.327%
2026-02-17	3.6100	3.6100	3.6100	3.6100	-1.096%	2	2,400	-99.446%
2026-02-13	3.5500	3.6500	3.5500	3.6500	+21.667%	6	2,395	-99.452%
2026-02-11	3.0000	3.0000	3.0000	3.0000	+17.647%	2	2,395	-99.333%
2026-02-10	2.8300	2.8300	2.5500	2.5500	+50.000%	5	2,395	-99.216%
2026-02-06	1.7000	1.7000	1.7000	1.7000	-3.955%	100	2,394	-98.824%
2026-02-03	1.7700	1.7700	1.7700	1.7700	+1.143%	18	2,294	-98.870%
2026-01-29	1.7500	1.7500	1.7500	1.7500	-5.914%	8	2,276	-98.857%
2026-01-23	1.8600	1.8600	1.8600	1.8600	+16.250%	2	2,268	-98.925%
2026-01-22	1.6000	1.6000	1.6000	1.6000	-14.894%	6	2,268	-98.750%
2026-01-21	1.8800	1.8800	1.8800	1.8800	-5.528%	6	2,268	-98.936%
2026-01-20	2.0000	2.0000	1.9800	1.9900	+14.368%	18	2,268	-98.995%
2026-01-16	1.8000	1.8000	1.7400	1.7400	-5.435%	20	2,264	-98.851%
2026-01-15	2.0000	2.0000	1.8300	1.8400	-10.680%	106	2,264	-98.913%
2026-01-14	2.2000	2.2000	2.0600	2.0600	-6.787%	26	2,167	-99.029%
2026-01-13	2.1500	2.2100	2.1000	2.2100	0.000%	24	2,159	-99.095%
2026-01-12	2.2100	2.2100	2.2100	2.2100	+0.455%	1	2,137	-99.095%
2026-01-09	2.1200	2.2000	2.0100	2.2000	+3.774%	33	2,136	-99.091%
2026-01-07	2.0000	2.1200	2.0000	2.1200	+15.847%	24	2,123	-99.057%
2026-01-06	1.8300	1.8400	1.8300	1.8300	-2.139%	21	2,115	-98.907%
2026-01-05	1.8500	1.8700	1.8200	1.8700	-12.207%	122	2,010	-98.930%
2025-12-30	2.1300	2.1400	2.1300	2.1300	+2.404%	11	2,010	-99.061%
2025-12-29	2.1200	2.1200	2.0800	2.0800	+0.971%	20	1,999	-99.038%
2025-12-26	2.0600	2.0600	2.0600	2.0600	-16.935%	1	1,985	-99.029%
2025-12-19	2.3700	2.4800	2.3700	2.4800	-17.333%	2	1,984	-99.194%
2025-12-05	3.0000	3.0000	3.0000	3.0000	-6.250%	1	1,983	-99.333%
2025-12-04	3.2000	3.2000	3.2000	3.2000	-13.514%	2	1,982	-99.375%
2025-12-02	3.7000	3.7000	3.7000	3.7000	+1.370%	1,500	1,980	-99.459%
2025-12-01	3.7500	3.7500	3.6500	3.6500	+1.389%	3	562	-99.452%
2025-11-28	3.6000	3.6000	3.6000	3.6000	+15.756%	1	559	-99.444%
2025-11-12	3.1100	3.1100	3.1100	3.1100	-22.444%	2	559	-99.357%
2025-11-05	4.0100	4.0100	4.0100	4.0100	+0.250%	1	559	-99.501%
2025-11-03	3.9600	4.0000	3.9600	4.0000	-1.235%	4	559	-99.500%
2025-10-31	4.0500	4.0500	4.0500	4.0500	+15.714%	420	559	-99.506%
2025-10-27	3.5000	3.5000	3.5000	3.5000	-16.667%	1	148	-99.429%
2025-10-15	4.2000	4.2000	4.2000	4.2000	-6.667%	2	148	-99.524%
2025-10-01	4.5000	4.5000	4.5000	4.5000	+2.273%	1	147	-99.556%
2025-09-09	4.2500	4.4000	4.2000	4.4000	+1.149%	30	147	-99.545%
2025-09-08	4.3500	4.3500	4.3500	4.3500	+26.087%	13	117	-99.540%
2025-09-04	3.4500	3.4500	3.4500	3.4500	-10.390%	2	104	-99.420%
2025-08-19	3.8500	3.8500	3.8500	3.8500	+1.316%	2	106	-99.481%
2025-08-15	3.8000	3.8000	3.8000	3.8000	+4.110%	2	104	-99.474%
2025-08-08	3.6500	3.6500	3.6500	3.6500	-3.947%	18	104	-99.452%
2025-08-06	3.7500	3.8000	3.7500	3.8000	-2.564%	7	86	-99.474%
2025-08-05	3.9000	3.9000	3.9000	3.9000	0.000%	15	79	-99.487%
2025-08-04	3.9000	3.9000	3.9000	3.9000	-3.704%	5	64	-99.487%
2025-08-01	4.0500	4.0500	4.0500	4.0500	+14.085%	1	59	-99.506%
2025-07-30	3.5000	3.5500	3.5000	3.5500	-12.346%	10	58	-99.437%
2025-07-22	4.0000	4.1000	4.0000	4.0500	+4.651%	6	48	-99.506%
2025-07-21	3.8700	3.8700	3.8700	3.8700	-19.710%	1	42	-99.483%
2025-07-17	4.8200	4.8200	4.8200	4.8200	-0.619%	32	43	-99.585%
2025-07-15	4.7500	4.8500	4.7500	4.8500	-2.020%	8	11	-99.588%
2025-07-09	4.8500	4.9500	4.8500	4.9500	0.000%	3	3	-99.596%