Dark

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

EOD

Aug 31, 2026

0.1200+140.000%(+0.0700)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.0700	0.1200	0.0700	0.1200	+140.000%	6	2,465	0.000%
2026-08-28	0.0700	0.1500	0.0500	0.0500	-78.261%	25	2,464	+140.000%
2026-08-26	0.2300	0.2300	0.2300	0.2300	+43.750%	10	2,449	-47.826%
2026-08-25	0.1600	0.1600	0.1600	0.1600	+1,500.000%	2	2,439	-25.000%
2026-08-21	0.2000	0.2000	0.0100	0.0100	-92.308%	35	2,441	+1,100.000%
2026-08-20	0.1300	0.1300	0.1300	0.1300	+30.000%	1	2,471	-7.692%
2026-08-18	0.1000	0.1000	0.1000	0.1000	+100.000%	1	2,471	+20.000%
2026-08-14	0.0600	0.0600	0.0500	0.0500	+25.000%	2	2,472	+140.000%
2026-08-12	0.1000	0.1000	0.0400	0.0400	-73.333%	11	2,473	+200.000%
2026-08-10	0.1500	0.1500	0.1500	0.1500	+15.385%	2	2,474	-20.000%
2026-08-07	0.1300	0.1300	0.1300	0.1300	-23.529%	40	2,474	-7.692%
2026-08-06	0.1700	0.1700	0.1700	0.1700	-10.526%	10	2,503	-29.412%
2026-08-05	0.1700	0.1900	0.1700	0.1900	-20.833%	35	2,513	-36.842%
2026-08-04	0.2700	0.2900	0.2400	0.2400	-29.412%	8	2,546	-50.000%
2026-08-03	0.3900	0.3900	0.3000	0.3400	-12.821%	7	2,553	-64.706%
2026-07-31	0.4200	0.4200	0.3400	0.3900	-13.333%	32	2,555	-69.231%
2026-07-30	0.5000	0.5000	0.4500	0.4500	+12.500%	3	2,561	-73.333%
2026-07-29	0.4400	0.4600	0.3500	0.4000	-9.091%	28	2,559	-70.000%
2026-07-28	0.5400	0.5400	0.4000	0.4400	-12.000%	11	2,563	-72.727%
2026-07-27	0.6000	0.6000	0.5000	0.5000	-33.333%	5	2,569	-76.000%
2026-07-24	0.7700	0.7700	0.7300	0.7500	-8.537%	38	2,572	-84.000%
2026-07-23	0.7800	0.8200	0.7600	0.8200	-16.327%	71	2,594	-85.366%
2026-07-22	1.0600	1.1000	0.9600	0.9800	-10.909%	105	2,603	-87.755%
2026-07-21	1.1000	1.1000	0.8900	1.1000	+6.796%	31	2,502	-89.091%
2026-07-20	1.4100	1.4100	0.9500	1.0300	-6.364%	87	2,491	-88.350%
2026-07-17	0.9600	1.1000	0.9600	1.1000	+13.402%	10	2,487	-89.091%
2026-07-16	0.9500	0.9800	0.8600	0.9700	+1.042%	71	2,486	-87.629%
2026-07-15	1.0400	1.0400	0.9000	0.9600	-14.286%	5	2,529	-87.500%
2026-07-14	1.3400	1.3400	1.1100	1.1200	-2.609%	18	2,528	-89.286%
2026-07-13	1.1200	1.1500	1.1200	1.1500	+8.491%	3	2,526	-89.565%
2026-07-10	1.0900	1.1200	1.0600	1.0600	-16.535%	21	2,523	-88.679%
2026-07-09	1.3400	1.3400	1.2700	1.2700	+1.600%	17	2,525	-90.551%
2026-07-08	1.2700	1.3700	1.2500	1.2500	-3.846%	4	2,510	-90.400%
2026-07-07	1.3000	1.3000	1.3000	1.3000	-16.667%	2	2,512	-90.769%
2026-07-06	2.0200	2.0200	1.4500	1.5600	-28.767%	66	2,514	-92.308%
2026-07-02	2.2600	2.2600	2.0800	2.1900	-13.780%	63	2,526	-94.521%
2026-07-01	3.0000	3.0000	2.4300	2.5400	-26.377%	24	2,526	-95.276%
2026-06-30	3.9200	3.9200	3.2500	3.4500	-18.824%	645	2,513	-96.522%
2026-06-29	4.4000	4.4000	4.2500	4.2500	-10.526%	3	2,069	-97.176%
2026-06-26	4.8000	4.8700	4.7500	4.7500	-5.000%	10	2,066	-97.474%
2026-06-25	4.0800	5.0000	4.0000	5.0000	+23.457%	27	2,064	-97.600%
2026-06-24	3.9500	4.1500	3.9100	4.0500	+16.379%	57	2,060	-97.037%
2026-06-23	3.6500	3.6500	3.4500	3.4800	-13.000%	4	2,059	-96.552%
2026-06-22	4.0000	4.0000	4.0000	4.0000	-6.760%	2	2,061	-97.000%
2026-06-18	3.3500	4.2900	3.3500	4.2900	+31.193%	31	2,057	-97.203%
2026-06-17	3.2700	3.2700	3.2700	3.2700	-7.887%	10	2,057	-96.330%
2026-06-16	3.8000	3.8000	3.5500	3.5500	-17.442%	28	2,057	-96.620%
2026-06-15	4.3000	4.3000	4.3000	4.3000	-3.371%	1	2,025	-97.209%
2026-06-12	5.1000	5.1000	4.3500	4.4500	-21.239%	67	2,025	-97.303%
2026-06-11	5.6000	5.7000	5.6000	5.6500	+2.727%	11	2,025	-97.876%
2026-06-10	5.6000	5.6000	5.5000	5.5000	-10.569%	9	2,032	-97.818%
2026-06-09	6.3500	6.3500	6.1500	6.1500	+2.500%	13	2,040	-98.049%
2026-06-08	6.3000	6.3000	6.0000	6.0000	-5.512%	60	2,042	-98.000%
2026-06-05	6.3500	6.4500	6.3500	6.3500	-3.053%	28	2,042	-98.110%
2026-06-04	6.6000	6.6000	6.5500	6.5500	-13.816%	7	2,014	-98.168%
2026-06-03	7.6000	7.6000	7.6000	7.6000	+14.286%	12	2,007	-98.421%
2026-06-02	6.6500	6.6500	6.6500	6.6500	+10.833%	17	1,995	-98.195%
2026-06-01	6.5000	6.5000	6.0000	6.0000	-13.669%	6	1,995	-98.000%
2026-05-29	6.9500	6.9500	6.9500	6.9500	-12.025%	3	1,992	-98.273%
2026-05-28	7.8000	8.3000	7.8000	7.9000	+5.333%	22	1,989	-98.481%
2026-05-27	7.3000	7.9000	7.1400	7.5000	+36.116%	124	1,978	-98.400%
2026-05-26	5.4200	5.6000	5.3000	5.5100	-0.721%	50	1,908	-97.822%
2026-05-21	5.5500	5.5500	5.5500	5.5500	+1.835%	5	1,914	-97.838%
2026-05-20	4.9000	5.5300	4.9000	5.4500	+19.780%	200	1,914	-97.798%
2026-05-19	4.8000	4.8000	4.5000	4.5500	-5.208%	42	1,789	-97.363%
2026-05-18	5.2000	5.2000	4.6000	4.8000	-8.745%	36	1,789	-97.500%
2026-05-15	5.3000	5.3000	5.2500	5.2600	-12.333%	17	1,789	-97.719%
2026-05-14	5.3500	6.0500	5.3500	6.0000	+3.986%	626	1,783	-98.000%
2026-05-13	5.7700	5.7700	5.7700	5.7700	-3.833%	2	1,165	-97.920%
2026-05-12	6.4000	6.4400	5.9500	6.0000	-11.111%	9	1,165	-98.000%
2026-05-11	6.6500	6.8000	6.6500	6.7500	+6.299%	12	1,165	-98.222%
2026-05-08	6.1300	6.4500	6.1300	6.3500	-2.308%	56	1,155	-98.110%
2026-05-07	5.3000	6.5000	5.3000	6.5000	+30.000%	209	1,124	-98.154%
2026-05-06	5.0000	5.0000	5.0000	5.0000	+1.010%	1	1,071	-97.600%
2026-05-05	4.9500	4.9500	4.9500	4.9500	-5.714%	2	1,071	-97.576%
2026-05-04	5.2500	5.2500	5.2500	5.2500	+6.061%	1	1,072	-97.714%
2026-05-01	5.0000	5.0000	4.9500	4.9500	-6.604%	4	1,073	-97.576%
2026-04-30	5.4000	5.4000	5.3000	5.3000	-13.115%	9	1,073	-97.736%
2026-04-29	6.1000	6.1000	6.1000	6.1000	+12.963%	1	1,081	-98.033%
2026-04-28	5.8000	5.8000	5.4000	5.4000	-10.000%	197	1,175	-97.778%
2026-04-27	6.0000	6.0000	6.0000	6.0000	-4.000%	2	1,018	-98.000%
2026-04-24	6.3000	6.4000	6.2500	6.2500	+5.932%	5	1,018	-98.080%
2026-04-23	5.7000	5.9000	5.7000	5.9000	+12.811%	2	1,018	-97.966%
2026-04-22	5.0500	5.2500	5.0500	5.2300	+11.277%	9	1,018	-97.706%
2026-04-21	4.4000	4.7000	4.4000	4.7000	-1.053%	34	1,006	-97.447%
2026-04-20	5.0500	5.0500	4.6400	4.7500	-5.941%	62	1,006	-97.474%
2026-04-17	5.6000	5.6000	5.0000	5.0500	+11.726%	28	1,007	-97.624%
2026-04-16	4.3500	4.6300	4.3000	4.5200	+34.925%	57	986	-97.345%
2026-04-15	3.5500	3.5500	3.3000	3.3500	-10.667%	28	968	-96.418%
2026-04-14	3.9500	3.9500	3.7500	3.7500	-20.213%	44	941	-96.800%
2026-04-13	4.7600	4.7600	4.7000	4.7000	-7.843%	5	936	-97.447%
2026-04-10	5.0000	5.1200	4.9900	5.1000	+22.892%	10	933	-97.647%
2026-04-09	4.2900	4.3300	4.1500	4.1500	-10.753%	13	933	-97.108%
2026-04-08	4.6500	4.6500	4.6500	4.6500	-23.140%	2	932	-97.419%
2026-04-06	5.6500	6.0500	5.6500	6.0500	+2.542%	2	930	-98.017%
2026-04-02	6.4500	6.5500	5.9000	5.9000	-5.600%	6	931	-97.966%
2026-04-01	6.3500	6.4000	6.2500	6.2500	+5.042%	13	931	-98.080%
2026-03-31	6.1500	6.5500	5.9500	5.9500	-4.800%	4	924	-97.983%
2026-03-30	6.4000	6.4000	6.2500	6.2500	-1.575%	15	924	-98.080%
2026-03-27	6.3500	6.3500	6.3500	6.3500	+14.209%	1	925	-98.110%
2026-03-25	5.4500	5.6900	5.4500	5.5600	+3.925%	21	926	-97.842%
2026-03-24	5.3500	5.3500	5.3500	5.3500	-4.464%	3	927	-97.757%
2026-03-23	5.3500	5.6000	5.3500	5.6000	-8.943%	19	924	-97.857%
2026-03-20	6.2000	6.2200	6.0000	6.1500	-2.381%	446	941	-98.049%
2026-03-19	6.3300	6.5400	6.2500	6.3000	+2.439%	32	594	-98.095%
2026-03-18	6.1400	6.3500	6.1200	6.1500	+1.653%	15	584	-98.049%
2026-03-16	6.0000	6.0500	6.0000	6.0500	-7.634%	15	583	-98.017%
2026-03-13	6.7000	6.7500	6.5000	6.5500	-9.655%	111	584	-98.168%
2026-03-12	7.1000	7.3000	7.1000	7.2500	+10.687%	33	514	-98.345%
2026-03-11	6.5500	6.5500	6.5500	6.5500	-0.758%	1	489	-98.168%
2026-03-09	6.6000	6.6000	6.6000	6.6000	+3.125%	1	489	-98.182%
2026-03-06	6.4000	6.4000	6.4000	6.4000	+14.695%	1	490	-98.125%
2026-03-05	5.4100	5.7200	5.4100	5.5800	+6.286%	10	490	-97.849%
2026-03-04	5.6000	5.6000	5.2500	5.2500	-16.000%	24	491	-97.714%
2026-03-03	6.2000	6.2500	6.2000	6.2500	+11.607%	4	494	-98.080%
2026-03-02	5.8500	5.8500	5.6000	5.6000	-8.943%	24	498	-97.857%
2026-02-27	6.1500	6.1500	6.1500	6.1500	+20.588%	5	500	-98.049%
2026-02-26	5.1500	5.2900	5.1000	5.1000	-12.069%	18	505	-97.647%
2026-02-25	5.8000	5.8000	5.8000	5.8000	-8.661%	2	500	-97.931%
2026-02-24	6.6000	6.6000	6.3500	6.3500	+1.600%	17	500	-98.110%
2026-02-20	6.2500	6.2500	6.2500	6.2500	-0.319%	3	483	-98.080%
2026-02-19	6.1500	6.3700	6.1300	6.2700	-4.128%	18	482	-98.086%
2026-02-13	6.7000	6.7000	6.5400	6.5400	+10.847%	32	498	-98.165%
2026-02-12	6.3800	6.3800	5.9000	5.9000	+6.306%	47	498	-97.966%
2026-02-11	5.5500	5.5500	5.5500	5.5500	+15.145%	1	500	-97.838%
2026-02-10	3.0500	4.8200	3.0000	4.8200	+53.016%	47	501	-97.510%
2026-02-09	3.2000	3.2000	3.1500	3.1500	-7.353%	34	489	-96.190%
2026-02-06	3.4000	3.4000	3.4000	3.4000	-9.333%	5	476	-96.471%
2026-02-05	3.8500	3.9000	3.6500	3.7500	+17.188%	149	472	-96.800%
2026-02-02	3.2000	3.2100	3.2000	3.2000	-9.348%	82	469	-96.250%
2026-01-29	3.3700	3.5300	3.3700	3.5300	+5.373%	2	435	-96.601%
2026-01-27	3.3500	3.3500	3.3500	3.3500	-0.888%	1	435	-96.418%
2026-01-26	3.4600	3.4600	3.2700	3.3800	-6.111%	16	435	-96.450%
2026-01-23	3.6500	3.7100	3.4000	3.6000	-7.692%	24	435	-96.667%
2026-01-20	3.6400	3.9500	3.6400	3.9000	+13.372%	30	435	-96.923%
2026-01-16	3.6200	3.6200	3.4000	3.4400	-4.178%	18	435	-96.512%
2026-01-15	3.8000	3.8000	3.5200	3.5900	-12.439%	18	435	-96.657%
2026-01-14	4.3000	4.3000	4.1000	4.1000	-2.148%	15	435	-97.073%
2026-01-13	4.1900	4.1900	4.1900	4.1900	-0.238%	3	432	-97.136%
2026-01-08	3.9800	4.2000	3.9600	4.2000	+1.942%	29	431	-97.143%
2025-12-30	4.2000	4.2000	4.0900	4.1200	-0.723%	22	409	-97.087%
2025-12-24	4.1500	4.1500	4.1500	4.1500	-2.353%	1	407	-97.108%
2025-12-23	4.0600	4.2500	4.0600	4.2500	+1.190%	23	407	-97.176%
2025-12-22	4.2000	4.2000	4.2000	4.2000	-28.814%	43	386	-97.143%
2025-12-15	5.9500	5.9500	5.9000	5.9000	-13.869%	6	343	-97.966%
2025-11-28	6.7500	6.8500	6.7500	6.8500	-2.143%	4	340	-98.248%
2025-11-20	7.0000	7.0000	7.0000	7.0000	-7.652%	100	337	-98.286%
2025-11-19	7.5800	7.5800	7.5800	7.5800	+4.552%	1	270	-98.417%
2025-11-05	7.2900	7.2900	7.2500	7.2500	+5.685%	12	270	-98.345%
2025-10-28	6.8600	6.8600	6.8600	6.8600	-8.533%	1	268	-98.251%
2025-10-15	7.5000	7.5000	7.5000	7.5000	+1.351%	1	268	-98.400%
2025-10-06	7.4000	7.4000	7.4000	7.4000	+7.715%	1	269	-98.378%
2025-09-26	6.8700	6.8700	6.8700	6.8700	-6.531%	4	268	-98.253%
2025-09-25	7.3500	7.3500	7.3500	7.3500	-9.594%	10	274	-98.367%
2025-09-24	8.1300	8.1300	8.1300	8.1300	-3.901%	4	279	-98.524%
2025-09-17	8.4500	8.5500	8.4500	8.4600	+4.444%	381	275	-98.582%
2025-09-05	7.5000	8.1000	7.4500	8.1000	+22.727%	15	85	-98.519%
2025-08-29	6.6000	6.6000	6.6000	6.6000	-7.692%	15	68	-98.182%
2025-08-01	7.1500	7.1500	7.1500	7.1500	+19.167%	5	68	-98.322%
2025-07-31	6.0000	6.0000	6.0000	6.0000	-6.396%	1	63	-98.000%
2025-07-25	6.3600	6.4100	6.3600	6.4100	-10.350%	14	63	-98.128%
2025-07-18	7.1500	7.1500	7.1500	7.1500	-19.209%	25	56	-98.322%
2025-07-16	8.8500	8.8500	8.8500	8.8500	+7.273%	1	31	-98.644%
2025-07-15	8.2500	8.2500	8.2500	8.2500	+2.868%	6	30	-98.545%
2025-07-10	7.8700	8.0200	7.8700	8.0200	-4.864%	2	24	-98.504%
2025-07-07	8.4300	8.4300	8.4300	8.4300	-7.363%	20	24	-98.577%
2025-07-01	9.1000	9.1000	9.1000	9.1000	-6.379%	3	5	-98.681%
2025-06-25	9.7200	9.7200	9.7200	9.7200	-10.415%	1	2	-98.765%
2025-06-03	10.8500	10.8500	10.8500	10.8500	0.000%	1	1	-98.894%