Dark

SCHW20260918P85
SCHW Sep 18 2026 85.00 Put (SCHW260918P00085000)
option OPRA

EOD

Sep 2, 2026

0.0200-33.333%(-0.0100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.1000	0.1000	0.0200	0.0200	-33.333%	8	3,455	0.000%
2026-09-01	0.1700	0.1700	0.0200	0.0300	-76.923%	9	3,454	-33.333%
2026-08-31	0.1300	0.1300	0.1300	0.1300	+116.667%	1	3,452	-84.615%
2026-08-28	0.1400	0.1400	0.0600	0.0600	-62.500%	4	3,451	-66.667%
2026-08-27	0.1900	0.1900	0.1600	0.1600	+33.333%	5	3,451	-87.500%
2026-08-26	0.1500	0.1500	0.1100	0.1200	-7.692%	5	3,449	-83.333%
2026-08-25	0.1300	0.1300	0.1300	0.1300	+225.000%	1	3,444	-84.615%
2026-08-24	0.0400	0.0400	0.0400	0.0400	-60.000%	1	3,443	-50.000%
2026-08-21	0.1500	0.1500	0.1000	0.1000	+100.000%	6	3,444	-80.000%
2026-08-20	0.1600	0.1600	0.0500	0.0500	-16.667%	8	3,447	-60.000%
2026-08-19	0.1300	0.1300	0.0600	0.0600	+50.000%	2	3,448	-66.667%
2026-08-18	0.0300	0.1300	0.0300	0.0400	-69.231%	5	3,449	-50.000%
2026-08-17	0.1500	0.1500	0.1300	0.1300	+85.714%	8	3,449	-84.615%
2026-08-14	0.1300	0.1300	0.0500	0.0700	-63.158%	6	3,444	-71.429%
2026-08-13	0.1900	0.1900	0.1900	0.1900	+280.000%	1	3,444	-89.474%
2026-08-12	0.0500	0.0500	0.0500	0.0500	-44.444%	5	3,444	-60.000%
2026-08-11	0.0800	0.1200	0.0800	0.0900	+80.000%	21	3,439	-77.778%
2026-08-10	0.0900	0.1100	0.0500	0.0500	-70.588%	4	3,444	-60.000%
2026-08-06	0.1000	0.1700	0.1000	0.1700	-19.048%	2	3,444	-88.235%
2026-08-05	0.2100	0.2100	0.2100	0.2100	-4.545%	1	3,444	-90.476%
2026-08-04	0.2200	0.2200	0.2200	0.2200	+22.222%	1	3,443	-90.909%
2026-08-03	0.1700	0.1800	0.1500	0.1800	-21.739%	11	3,443	-88.889%
2026-07-29	0.2200	0.2300	0.2100	0.2300	+15.000%	3	3,450	-91.304%
2026-07-28	0.3000	0.3000	0.2000	0.2000	-35.484%	10	3,448	-90.000%
2026-07-27	0.2900	0.3100	0.2900	0.3100	-18.421%	7	3,447	-93.548%
2026-07-24	0.3700	0.3800	0.3500	0.3800	-2.564%	27	3,452	-94.737%
2026-07-23	0.3900	0.3900	0.3900	0.3900	-22.000%	1	3,452	-94.872%
2026-07-22	0.5000	0.5100	0.5000	0.5000	-5.660%	7	3,453	-96.000%
2026-07-21	0.5300	0.5300	0.5300	0.5300	+6.000%	1	3,451	-96.226%
2026-07-20	0.5300	0.5600	0.5000	0.5000	-10.714%	24	3,450	-96.000%
2026-07-17	0.4400	0.5600	0.4400	0.5600	+33.333%	6	3,449	-96.429%
2026-07-16	0.4500	0.4500	0.4200	0.4200	-35.385%	18	3,449	-95.238%
2026-07-10	0.5900	0.6800	0.5900	0.6500	-13.333%	29	3,444	-96.923%
2026-07-09	0.7500	0.7500	0.7500	0.7500	-3.846%	15	3,446	-97.333%
2026-07-08	0.6900	0.7800	0.6900	0.7800	+16.418%	3	3,446	-97.436%
2026-07-07	0.6900	0.6900	0.6700	0.6700	-22.093%	10	3,444	-97.015%
2026-07-06	1.1200	1.1200	0.7900	0.8600	-27.119%	76	3,444	-97.674%
2026-07-02	1.1900	1.2100	1.1600	1.1800	-9.231%	51	3,522	-98.305%
2026-07-01	1.7100	1.7100	1.3000	1.3000	-31.937%	46	3,522	-98.462%
2026-06-30	1.7900	1.9100	1.7900	1.9100	-22.041%	50	3,518	-98.953%
2026-06-29	2.4200	2.4500	2.4200	2.4500	-13.121%	8	3,548	-99.184%
2026-06-26	2.7400	3.3500	2.7400	2.8200	-1.399%	17	3,543	-99.291%
2026-06-25	2.3100	2.8800	2.3000	2.8600	+21.702%	41	3,549	-99.301%
2026-06-24	2.0600	2.3500	2.0600	2.3500	+18.090%	43	3,507	-99.149%
2026-06-23	1.9900	1.9900	1.9900	1.9900	-7.870%	2	3,505	-98.995%
2026-06-22	2.2400	2.3500	2.1200	2.1600	-16.923%	692	3,505	-99.074%
2026-06-18	1.8500	2.6000	1.8500	2.6000	+53.846%	20	3,182	-99.231%
2026-06-17	1.9000	2.0500	1.6900	1.6900	-13.333%	8	3,182	-98.817%
2026-06-16	2.1700	2.1700	1.9500	1.9500	-22.925%	4	3,182	-98.974%
2026-06-15	2.3900	2.5500	2.3900	2.5300	-6.642%	48	2,995	-99.209%
2026-06-12	2.8600	2.9700	2.6600	2.7100	-22.571%	85	2,995	-99.262%
2026-06-11	3.5400	3.5700	3.3000	3.5000	+2.941%	23	2,995	-99.429%
2026-06-10	3.3500	3.4000	3.3500	3.4000	-20.000%	12	2,999	-99.412%
2026-06-09	4.2500	4.2500	4.2000	4.2500	+8.974%	1,038	2,998	-99.529%
2026-06-08	3.9000	3.9000	3.9000	3.9000	-1.763%	1	2,146	-99.487%
2026-06-05	4.2000	4.2000	3.9700	3.9700	-1.975%	11	2,147	-99.496%
2026-06-04	4.1000	4.1000	4.0500	4.0500	-12.903%	11	2,147	-99.506%
2026-06-03	4.4500	4.6500	4.3800	4.6500	+3.333%	49	2,157	-99.570%
2026-06-02	4.7000	4.7500	4.5000	4.5000	+15.681%	45	2,164	-99.556%
2026-06-01	4.2000	4.2500	3.7500	3.8900	-9.535%	58	2,174	-99.486%
2026-05-29	4.5000	4.5000	4.3000	4.3000	-16.505%	18	2,147	-99.535%
2026-05-28	5.4500	5.5500	5.1500	5.1500	+7.516%	136	2,155	-99.612%
2026-05-27	4.4000	5.1500	4.4000	4.7900	+40.469%	87	2,112	-99.582%
2026-05-26	3.4700	3.4700	3.4100	3.4100	-5.540%	4	2,128	-99.413%
2026-05-21	3.6100	3.6100	3.6100	3.6100	+14.603%	3	2,127	-99.446%
2026-05-20	2.9800	3.1500	2.9800	3.1500	+11.702%	14	2,127	-99.365%
2026-05-19	2.9200	3.0500	2.8200	2.8200	-6.623%	8	2,124	-99.291%
2026-05-18	2.8200	3.0200	2.7900	3.0200	-10.119%	40	2,124	-99.338%
2026-05-15	3.0400	3.4500	3.0400	3.3600	-13.846%	45	2,124	-99.405%
2026-05-14	3.5000	3.9500	3.5000	3.9000	+14.706%	16	2,144	-99.487%
2026-05-13	3.4900	3.4900	3.4000	3.4000	-9.333%	86	2,134	-99.412%
2026-05-12	4.1500	4.2000	3.7000	3.7500	-17.582%	49	2,134	-99.467%
2026-05-11	4.6000	4.6000	4.5500	4.5500	+5.814%	103	2,134	-99.560%
2026-05-07	4.3000	4.3600	4.3000	4.3000	+28.358%	34	2,111	-99.535%
2026-05-05	3.3500	3.4000	3.3500	3.3500	+4.688%	19	2,110	-99.403%
2026-05-04	3.5000	3.5000	3.1500	3.2000	-4.478%	42	2,115	-99.375%
2026-05-01	3.3500	3.3500	3.3000	3.3500	-4.286%	20	2,078	-99.403%
2026-04-30	3.7000	3.7000	3.4200	3.5000	-4.110%	116	2,078	-99.429%
2026-04-29	4.0500	4.0500	3.6500	3.6500	+1.389%	15	1,970	-99.452%
2026-04-28	4.0500	4.0500	3.6000	3.6000	-11.111%	1,493	1,970	-99.444%
2026-04-27	4.3000	4.3000	4.0500	4.0500	-7.955%	3	785	-99.506%
2026-04-24	4.3000	4.4000	4.2500	4.4000	+2.326%	6	786	-99.545%
2026-04-23	3.8200	4.3000	3.8200	4.3000	+21.127%	6	784	-99.535%
2026-04-22	3.4000	3.5500	3.4000	3.5500	+1.140%	106	784	-99.437%
2026-04-21	3.0500	3.5100	3.0500	3.5100	+13.226%	6	783	-99.430%
2026-04-20	3.3000	3.3000	3.1000	3.1000	-8.824%	58	783	-99.355%
2026-04-17	3.8000	3.8500	3.3000	3.4000	+3.030%	83	763	-99.412%
2026-04-16	3.1000	3.3000	2.9500	3.3000	+46.667%	40	754	-99.394%
2026-04-15	2.3100	2.3100	2.2500	2.2500	-28.571%	14	753	-99.111%
2026-04-13	3.5500	3.5500	3.1500	3.1500	-8.163%	6	752	-99.365%
2026-04-10	3.4300	3.4300	3.4300	3.4300	+11.003%	1	751	-99.417%
2026-04-09	3.0800	3.0900	2.9200	3.0900	-32.088%	9	751	-99.353%
2026-04-07	4.6000	4.6000	4.5500	4.5500	+12.346%	5	751	-99.560%
2026-04-06	4.0500	4.0500	4.0500	4.0500	-12.903%	1	754	-99.506%
2026-03-31	4.6500	4.6500	4.6500	4.6500	+9.412%	1	754	-99.570%
2026-03-26	4.2500	4.2500	4.2500	4.2500	+8.696%	1	755	-99.529%
2026-03-25	3.9500	4.0700	3.8900	3.9100	-3.457%	21	754	-99.488%
2026-03-23	4.3000	4.3000	3.9000	4.0500	-6.897%	27	754	-99.506%
2026-03-20	4.5500	4.5500	4.3500	4.3500	-3.333%	14	756	-99.540%
2026-03-19	4.6000	4.7800	4.5000	4.5000	-1.747%	52	754	-99.556%
2026-03-18	4.4000	4.6200	4.4000	4.5800	+0.659%	16	754	-99.563%
2026-03-16	4.3500	4.5500	4.3500	4.5500	-5.208%	25	754	-99.560%
2026-03-13	4.8000	4.8000	4.8000	4.8000	-10.280%	7	754	-99.583%
2026-03-12	5.3000	5.3500	5.3000	5.3500	+12.632%	13	756	-99.626%
2026-03-10	4.8500	4.8500	4.7500	4.7500	-2.062%	16	756	-99.579%
2026-03-09	4.9000	4.9000	4.8500	4.8500	+5.435%	6	756	-99.588%
2026-03-06	4.6000	4.6000	4.6000	4.6000	+9.524%	1	755	-99.565%
2026-03-05	3.9500	4.2000	3.9500	4.2000	+7.692%	9	755	-99.524%
2026-03-04	4.1000	4.1000	3.8700	3.9000	-7.363%	60	755	-99.487%
2026-03-02	4.2600	4.3800	4.2100	4.2100	-5.393%	9	754	-99.525%
2026-02-27	4.2000	4.5000	4.2000	4.4500	+15.885%	6	754	-99.551%
2026-02-26	3.7500	3.8400	3.7200	3.8400	-4.000%	13	754	-99.479%
2026-02-25	3.9700	4.0000	3.9500	4.0000	-11.111%	91	799	-99.500%
2026-02-24	4.6600	4.8600	4.5000	4.5000	-10.359%	34	799	-99.556%
2026-02-23	4.7000	5.0600	4.7000	5.0200	+13.832%	18	789	-99.602%
2026-02-19	4.5000	4.5800	4.3900	4.4100	+6.265%	22	789	-99.546%
2026-02-18	4.6000	4.6000	4.1500	4.1500	-14.433%	114	787	-99.518%
2026-02-13	5.0000	5.0500	4.8000	4.8500	+39.368%	6	789	-99.588%
2026-02-10	3.2500	3.4800	3.2000	3.4800	+64.929%	11	789	-99.425%
2026-02-09	2.1100	2.1100	2.1100	2.1100	-13.169%	4	793	-99.052%
2026-02-06	2.4300	2.4300	2.4300	2.4300	-8.647%	4	793	-99.177%
2026-02-05	2.6200	2.6600	2.6100	2.6600	+10.833%	36	792	-99.248%
2026-02-04	2.3700	2.4000	2.3700	2.4000	-6.615%	21	791	-99.167%
2026-02-03	2.5700	2.5700	2.5700	2.5700	+9.362%	1	770	-99.222%
2026-01-26	2.4700	2.4800	2.3500	2.3500	-2.893%	12	769	-99.149%
2026-01-23	2.5800	2.5800	2.4200	2.4200	-14.184%	10	769	-99.174%
2026-01-20	2.6000	2.8200	2.5900	2.8200	+11.462%	34	769	-99.291%
2026-01-16	2.6200	2.6600	2.5000	2.5300	+1.606%	21	760	-99.209%
2026-01-15	2.6700	2.6700	2.4900	2.4900	-13.542%	16	760	-99.197%
2026-01-14	3.1000	3.1000	2.8800	2.8800	-6.796%	31	760	-99.306%
2026-01-13	2.8100	3.1300	2.8100	3.0900	+1.980%	21	741	-99.353%
2026-01-12	3.0400	3.2900	2.8600	3.0300	+1.338%	19	742	-99.340%
2026-01-09	3.0900	3.1300	2.8800	2.9900	+3.460%	18	741	-99.331%
2026-01-08	2.9500	2.9500	2.7700	2.8900	-3.987%	18	741	-99.308%
2026-01-05	3.0100	3.0100	3.0100	3.0100	-5.938%	5	736	-99.336%
2026-01-02	3.2000	3.2000	3.2000	3.2000	+4.575%	1	736	-99.375%
2025-12-23	3.0000	3.0600	3.0000	3.0600	-0.649%	2	736	-99.346%
2025-12-22	3.0800	3.0800	3.0800	3.0800	-32.308%	3	736	-99.351%
2025-12-10	4.5500	4.5500	4.5000	4.5500	-9.000%	404	736	-99.560%
2025-11-28	4.9000	5.0000	4.9000	5.0000	-7.407%	2	339	-99.600%
2025-11-19	5.4000	5.4000	5.4000	5.4000	-2.174%	1	339	-99.630%
2025-11-18	5.5000	5.5200	5.5000	5.5200	+0.364%	10	340	-99.638%
2025-10-31	5.5000	5.5000	5.5000	5.5000	+8.911%	88	338	-99.636%
2025-10-27	5.0500	5.0500	5.0500	5.0500	-1.942%	14	236	-99.604%
2025-10-20	5.3300	5.3300	5.1500	5.1500	-8.850%	111	236	-99.612%
2025-10-15	5.6500	5.6500	5.6500	5.6500	-7.830%	1	127	-99.646%
2025-10-13	6.1100	6.1300	6.1100	6.1300	+11.455%	10	126	-99.674%
2025-09-22	5.5000	5.5000	5.5000	5.5000	+1.289%	3	121	-99.636%
2025-09-12	5.4300	5.4300	5.4300	5.4300	+2.453%	1	121	-99.632%
2025-08-22	5.3000	5.3000	5.3000	5.3000	+11.579%	6	121	-99.623%
2025-08-08	4.9000	4.9000	4.7500	4.7500	-5.941%	5	115	-99.579%
2025-08-06	5.0500	5.0500	5.0500	5.0500	+8.602%	4	110	-99.604%
2025-07-31	4.6500	4.6500	4.6500	4.6500	-1.064%	6	106	-99.570%
2025-07-29	4.7000	4.7500	4.7000	4.7000	-3.885%	4	101	-99.574%
2025-07-25	4.8500	4.8900	4.8200	4.8900	-2.200%	14	97	-99.591%
2025-07-24	5.0000	5.0000	5.0000	5.0000	-21.260%	87	95	-99.600%
2025-07-15	6.3500	6.3500	6.3500	6.3500	+0.158%	8	8	-99.685%
2025-07-10	6.3400	6.3400	6.3400	6.3400	+0.635%	1	1	-99.685%
2025-07-09	6.3000	6.3000	6.3000	6.3000	0.000%	1	1	-99.683%