Dark

SCHW20260918P90
SCHW Sep 18 2026 90.00 Put (SCHW260918P00090000)
option OPRA

EOD

Jul 16, 2026

0.9700+1.042%(+0.0100)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.9500	0.9800	0.8600	0.9700	+1.042%	71	2,486	0.000%
2026-07-15	1.0400	1.0400	0.9000	0.9600	-14.286%	5	2,529	+1.042%
2026-07-14	1.3400	1.3400	1.1100	1.1200	-2.609%	18	2,528	-13.393%
2026-07-13	1.1200	1.1500	1.1200	1.1500	+8.491%	3	2,526	-15.652%
2026-07-10	1.0900	1.1200	1.0600	1.0600	-16.535%	21	2,523	-8.491%
2026-07-09	1.3400	1.3400	1.2700	1.2700	+1.600%	17	2,525	-23.622%
2026-07-08	1.2700	1.3700	1.2500	1.2500	-3.846%	4	2,510	-22.400%
2026-07-07	1.3000	1.3000	1.3000	1.3000	-16.667%	2	2,512	-25.385%
2026-07-06	2.0200	2.0200	1.4500	1.5600	-28.767%	66	2,514	-37.821%
2026-07-02	2.2600	2.2600	2.0800	2.1900	-13.780%	63	2,526	-55.708%
2026-07-01	3.0000	3.0000	2.4300	2.5400	-26.377%	24	2,526	-61.811%
2026-06-30	3.9200	3.9200	3.2500	3.4500	-18.824%	645	2,513	-71.884%
2026-06-29	4.4000	4.4000	4.2500	4.2500	-10.526%	3	2,069	-77.176%
2026-06-26	4.8000	4.8700	4.7500	4.7500	-5.000%	10	2,066	-79.579%
2026-06-25	4.0800	5.0000	4.0000	5.0000	+23.457%	27	2,064	-80.600%
2026-06-24	3.9500	4.1500	3.9100	4.0500	+16.379%	57	2,060	-76.049%
2026-06-23	3.6500	3.6500	3.4500	3.4800	-13.000%	4	2,059	-72.126%
2026-06-22	4.0000	4.0000	4.0000	4.0000	-6.760%	2	2,061	-75.750%
2026-06-18	3.3500	4.2900	3.3500	4.2900	+31.193%	31	2,057	-77.389%
2026-06-17	3.2700	3.2700	3.2700	3.2700	-7.887%	10	2,057	-70.336%
2026-06-16	3.8000	3.8000	3.5500	3.5500	-17.442%	28	2,057	-72.676%
2026-06-15	4.3000	4.3000	4.3000	4.3000	-3.371%	1	2,025	-77.442%
2026-06-12	5.1000	5.1000	4.3500	4.4500	-21.239%	67	2,025	-78.202%
2026-06-11	5.6000	5.7000	5.6000	5.6500	+2.727%	11	2,025	-82.832%
2026-06-10	5.6000	5.6000	5.5000	5.5000	-10.569%	9	2,032	-82.364%
2026-06-09	6.3500	6.3500	6.1500	6.1500	+2.500%	13	2,040	-84.228%
2026-06-08	6.3000	6.3000	6.0000	6.0000	-5.512%	60	2,042	-83.833%
2026-06-05	6.3500	6.4500	6.3500	6.3500	-3.053%	28	2,042	-84.724%
2026-06-04	6.6000	6.6000	6.5500	6.5500	-13.816%	7	2,014	-85.191%
2026-06-03	7.6000	7.6000	7.6000	7.6000	+14.286%	12	2,007	-87.237%
2026-06-02	6.6500	6.6500	6.6500	6.6500	+10.833%	17	1,995	-85.414%
2026-06-01	6.5000	6.5000	6.0000	6.0000	-13.669%	6	1,995	-83.833%
2026-05-29	6.9500	6.9500	6.9500	6.9500	-12.025%	3	1,992	-86.043%
2026-05-28	7.8000	8.3000	7.8000	7.9000	+5.333%	22	1,989	-87.722%
2026-05-27	7.3000	7.9000	7.1400	7.5000	+36.116%	124	1,978	-87.067%
2026-05-26	5.4200	5.6000	5.3000	5.5100	-0.721%	50	1,908	-82.396%
2026-05-21	5.5500	5.5500	5.5500	5.5500	+1.835%	5	1,914	-82.523%
2026-05-20	4.9000	5.5300	4.9000	5.4500	+19.780%	200	1,914	-82.202%
2026-05-19	4.8000	4.8000	4.5000	4.5500	-5.208%	42	1,789	-78.681%
2026-05-18	5.2000	5.2000	4.6000	4.8000	-8.745%	36	1,789	-79.792%
2026-05-15	5.3000	5.3000	5.2500	5.2600	-12.333%	17	1,789	-81.559%
2026-05-14	5.3500	6.0500	5.3500	6.0000	+3.986%	626	1,783	-83.833%
2026-05-13	5.7700	5.7700	5.7700	5.7700	-3.833%	2	1,165	-83.189%
2026-05-12	6.4000	6.4400	5.9500	6.0000	-11.111%	9	1,165	-83.833%
2026-05-11	6.6500	6.8000	6.6500	6.7500	+6.299%	12	1,165	-85.630%
2026-05-08	6.1300	6.4500	6.1300	6.3500	-2.308%	56	1,155	-84.724%
2026-05-07	5.3000	6.5000	5.3000	6.5000	+30.000%	209	1,124	-85.077%
2026-05-06	5.0000	5.0000	5.0000	5.0000	+1.010%	1	1,071	-80.600%
2026-05-05	4.9500	4.9500	4.9500	4.9500	-5.714%	2	1,071	-80.404%
2026-05-04	5.2500	5.2500	5.2500	5.2500	+6.061%	1	1,072	-81.524%
2026-05-01	5.0000	5.0000	4.9500	4.9500	-6.604%	4	1,073	-80.404%
2026-04-30	5.4000	5.4000	5.3000	5.3000	-13.115%	9	1,073	-81.698%
2026-04-29	6.1000	6.1000	6.1000	6.1000	+12.963%	1	1,081	-84.098%
2026-04-28	5.8000	5.8000	5.4000	5.4000	-10.000%	197	1,175	-82.037%
2026-04-27	6.0000	6.0000	6.0000	6.0000	-4.000%	2	1,018	-83.833%
2026-04-24	6.3000	6.4000	6.2500	6.2500	+5.932%	5	1,018	-84.480%
2026-04-23	5.7000	5.9000	5.7000	5.9000	+12.811%	2	1,018	-83.559%
2026-04-22	5.0500	5.2500	5.0500	5.2300	+11.277%	9	1,018	-81.453%
2026-04-21	4.4000	4.7000	4.4000	4.7000	-1.053%	34	1,006	-79.362%
2026-04-20	5.0500	5.0500	4.6400	4.7500	-5.941%	62	1,006	-79.579%
2026-04-17	5.6000	5.6000	5.0000	5.0500	+11.726%	28	1,007	-80.792%
2026-04-16	4.3500	4.6300	4.3000	4.5200	+34.925%	57	986	-78.540%
2026-04-15	3.5500	3.5500	3.3000	3.3500	-10.667%	28	968	-71.045%
2026-04-14	3.9500	3.9500	3.7500	3.7500	-20.213%	44	941	-74.133%
2026-04-13	4.7600	4.7600	4.7000	4.7000	-7.843%	5	936	-79.362%
2026-04-10	5.0000	5.1200	4.9900	5.1000	+22.892%	10	933	-80.980%
2026-04-09	4.2900	4.3300	4.1500	4.1500	-10.753%	13	933	-76.627%
2026-04-08	4.6500	4.6500	4.6500	4.6500	-23.140%	2	932	-79.140%
2026-04-06	5.6500	6.0500	5.6500	6.0500	+2.542%	2	930	-83.967%
2026-04-02	6.4500	6.5500	5.9000	5.9000	-5.600%	6	931	-83.559%
2026-04-01	6.3500	6.4000	6.2500	6.2500	+5.042%	13	931	-84.480%
2026-03-31	6.1500	6.5500	5.9500	5.9500	-4.800%	4	924	-83.697%
2026-03-30	6.4000	6.4000	6.2500	6.2500	-1.575%	15	924	-84.480%
2026-03-27	6.3500	6.3500	6.3500	6.3500	+14.209%	1	925	-84.724%
2026-03-25	5.4500	5.6900	5.4500	5.5600	+3.925%	21	926	-82.554%
2026-03-24	5.3500	5.3500	5.3500	5.3500	-4.464%	3	927	-81.869%
2026-03-23	5.3500	5.6000	5.3500	5.6000	-8.943%	19	924	-82.679%
2026-03-20	6.2000	6.2200	6.0000	6.1500	-2.381%	446	941	-84.228%
2026-03-19	6.3300	6.5400	6.2500	6.3000	+2.439%	32	594	-84.603%
2026-03-18	6.1400	6.3500	6.1200	6.1500	+1.653%	15	584	-84.228%
2026-03-16	6.0000	6.0500	6.0000	6.0500	-7.634%	15	583	-83.967%
2026-03-13	6.7000	6.7500	6.5000	6.5500	-9.655%	111	584	-85.191%
2026-03-12	7.1000	7.3000	7.1000	7.2500	+10.687%	33	514	-86.621%
2026-03-11	6.5500	6.5500	6.5500	6.5500	-0.758%	1	489	-85.191%
2026-03-09	6.6000	6.6000	6.6000	6.6000	+3.125%	1	489	-85.303%
2026-03-06	6.4000	6.4000	6.4000	6.4000	+14.695%	1	490	-84.844%
2026-03-05	5.4100	5.7200	5.4100	5.5800	+6.286%	10	490	-82.616%
2026-03-04	5.6000	5.6000	5.2500	5.2500	-16.000%	24	491	-81.524%
2026-03-03	6.2000	6.2500	6.2000	6.2500	+11.607%	4	494	-84.480%
2026-03-02	5.8500	5.8500	5.6000	5.6000	-8.943%	24	498	-82.679%
2026-02-27	6.1500	6.1500	6.1500	6.1500	+20.588%	5	500	-84.228%
2026-02-26	5.1500	5.2900	5.1000	5.1000	-12.069%	18	505	-80.980%
2026-02-25	5.8000	5.8000	5.8000	5.8000	-8.661%	2	500	-83.276%
2026-02-24	6.6000	6.6000	6.3500	6.3500	+1.600%	17	500	-84.724%
2026-02-20	6.2500	6.2500	6.2500	6.2500	-0.319%	3	483	-84.480%
2026-02-19	6.1500	6.3700	6.1300	6.2700	-4.128%	18	482	-84.530%
2026-02-13	6.7000	6.7000	6.5400	6.5400	+10.847%	32	498	-85.168%
2026-02-12	6.3800	6.3800	5.9000	5.9000	+6.306%	47	498	-83.559%
2026-02-11	5.5500	5.5500	5.5500	5.5500	+15.145%	1	500	-82.523%
2026-02-10	3.0500	4.8200	3.0000	4.8200	+53.016%	47	501	-79.876%
2026-02-09	3.2000	3.2000	3.1500	3.1500	-7.353%	34	489	-69.206%
2026-02-06	3.4000	3.4000	3.4000	3.4000	-9.333%	5	476	-71.471%
2026-02-05	3.8500	3.9000	3.6500	3.7500	+17.188%	149	472	-74.133%
2026-02-02	3.2000	3.2100	3.2000	3.2000	-9.348%	82	469	-69.688%
2026-01-29	3.3700	3.5300	3.3700	3.5300	+5.373%	2	435	-72.521%
2026-01-27	3.3500	3.3500	3.3500	3.3500	-0.888%	1	435	-71.045%
2026-01-26	3.4600	3.4600	3.2700	3.3800	-6.111%	16	435	-71.302%
2026-01-23	3.6500	3.7100	3.4000	3.6000	-7.692%	24	435	-73.056%
2026-01-20	3.6400	3.9500	3.6400	3.9000	+13.372%	30	435	-75.128%
2026-01-16	3.6200	3.6200	3.4000	3.4400	-4.178%	18	435	-71.802%
2026-01-15	3.8000	3.8000	3.5200	3.5900	-12.439%	18	435	-72.981%
2026-01-14	4.3000	4.3000	4.1000	4.1000	-2.148%	15	435	-76.341%
2026-01-13	4.1900	4.1900	4.1900	4.1900	-0.238%	3	432	-76.850%
2026-01-08	3.9800	4.2000	3.9600	4.2000	+1.942%	29	431	-76.905%
2025-12-30	4.2000	4.2000	4.0900	4.1200	-0.723%	22	409	-76.456%
2025-12-24	4.1500	4.1500	4.1500	4.1500	-2.353%	1	407	-76.627%
2025-12-23	4.0600	4.2500	4.0600	4.2500	+1.190%	23	407	-77.176%
2025-12-22	4.2000	4.2000	4.2000	4.2000	-28.814%	43	386	-76.905%
2025-12-15	5.9500	5.9500	5.9000	5.9000	-13.869%	6	343	-83.559%
2025-11-28	6.7500	6.8500	6.7500	6.8500	-2.143%	4	340	-85.839%
2025-11-20	7.0000	7.0000	7.0000	7.0000	-7.652%	100	337	-86.143%
2025-11-19	7.5800	7.5800	7.5800	7.5800	+4.552%	1	270	-87.203%
2025-11-05	7.2900	7.2900	7.2500	7.2500	+5.685%	12	270	-86.621%
2025-10-28	6.8600	6.8600	6.8600	6.8600	-8.533%	1	268	-85.860%
2025-10-15	7.5000	7.5000	7.5000	7.5000	+1.351%	1	268	-87.067%
2025-10-06	7.4000	7.4000	7.4000	7.4000	+7.715%	1	269	-86.892%
2025-09-26	6.8700	6.8700	6.8700	6.8700	-6.531%	4	268	-85.881%
2025-09-25	7.3500	7.3500	7.3500	7.3500	-9.594%	10	274	-86.803%
2025-09-24	8.1300	8.1300	8.1300	8.1300	-3.901%	4	279	-88.069%
2025-09-17	8.4500	8.5500	8.4500	8.4600	+4.444%	381	275	-88.534%
2025-09-05	7.5000	8.1000	7.4500	8.1000	+22.727%	15	85	-88.025%
2025-08-29	6.6000	6.6000	6.6000	6.6000	-7.692%	15	68	-85.303%
2025-08-01	7.1500	7.1500	7.1500	7.1500	+19.167%	5	68	-86.434%
2025-07-31	6.0000	6.0000	6.0000	6.0000	-6.396%	1	63	-83.833%
2025-07-25	6.3600	6.4100	6.3600	6.4100	-10.350%	14	63	-84.867%
2025-07-18	7.1500	7.1500	7.1500	7.1500	-19.209%	25	56	-86.434%
2025-07-16	8.8500	8.8500	8.8500	8.8500	+7.273%	1	31	-89.040%
2025-07-15	8.2500	8.2500	8.2500	8.2500	+2.868%	6	30	-88.242%
2025-07-10	7.8700	8.0200	7.8700	8.0200	-4.864%	2	24	-87.905%
2025-07-07	8.4300	8.4300	8.4300	8.4300	-7.363%	20	24	-88.493%
2025-07-01	9.1000	9.1000	9.1000	9.1000	-6.379%	3	5	-89.341%
2025-06-25	9.7200	9.7200	9.7200	9.7200	-10.415%	1	2	-90.021%
2025-06-03	10.8500	10.8500	10.8500	10.8500	0.000%	1	1	-91.060%