Dark

SCHW20260918P95
SCHW Sep 18 2026 95.00 Put (SCHW260918P00095000)
option OPRA

EOD

Sep 2, 2026

0.0500-28.571%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.0500	0.0500	0.0500	0.0500	-28.571%	1	3,240	0.000%
2026-09-01	0.0600	0.0700	0.0600	0.0700	+16.667%	13	3,240	-28.571%
2026-08-31	0.0700	0.0700	0.0600	0.0600	-14.286%	4	3,241	-16.667%
2026-08-28	0.0700	0.0700	0.0700	0.0700	-46.154%	2	3,242	-28.571%
2026-08-27	0.1400	0.1400	0.1300	0.1300	+62.500%	2	3,242	-61.538%
2026-08-26	0.1200	0.1200	0.0700	0.0800	+33.333%	7	3,243	-37.500%
2026-08-25	0.0600	0.0600	0.0600	0.0600	-14.286%	2	3,242	-16.667%
2026-08-24	0.1300	0.1300	0.0700	0.0700	-12.500%	4	3,240	-28.571%
2026-08-21	0.1300	0.1300	0.0800	0.0800	-42.857%	4	3,241	-37.500%
2026-08-20	0.1400	0.1400	0.1400	0.1400	+40.000%	1	3,244	-64.286%
2026-08-19	0.1600	0.1600	0.0900	0.1000	+66.667%	32	3,244	-50.000%
2026-08-18	0.1300	0.1300	0.0600	0.0600	-33.333%	3	3,258	-16.667%
2026-08-17	0.0900	0.0900	0.0700	0.0900	-30.769%	5	3,260	-44.444%
2026-08-14	0.1200	0.1300	0.0900	0.1300	-13.333%	70	3,265	-61.538%
2026-08-13	0.2100	0.2100	0.1500	0.1500	0.000%	14	3,275	-66.667%
2026-08-12	0.1400	0.1500	0.1400	0.1500	-42.308%	21	3,280	-66.667%
2026-08-11	0.2800	0.2800	0.2400	0.2600	-7.143%	43	3,280	-80.769%
2026-08-10	0.3000	0.3000	0.2500	0.2800	-15.152%	15	3,281	-82.143%
2026-08-07	0.3200	0.3300	0.3100	0.3300	-25.000%	5	3,270	-84.848%
2026-08-06	0.3500	0.4400	0.3300	0.4400	+18.919%	18	3,269	-88.636%
2026-08-05	0.5000	0.5000	0.3600	0.3700	-35.088%	19	3,263	-86.486%
2026-08-04	0.6400	0.6600	0.5400	0.5700	-8.065%	6	3,262	-91.228%
2026-08-03	0.6800	0.7000	0.6200	0.6200	-16.216%	16	3,262	-91.935%
2026-07-31	0.8800	0.8800	0.7400	0.7400	-19.565%	8	3,259	-93.243%
2026-07-30	1.0800	1.1100	0.9200	0.9200	+16.456%	19	3,256	-94.565%
2026-07-29	0.7200	0.7900	0.7200	0.7900	+5.333%	28	3,254	-93.671%
2026-07-28	1.0500	1.0500	0.7500	0.7500	-30.556%	16	3,242	-93.333%
2026-07-27	1.2700	1.2700	1.0800	1.0800	-29.870%	50	3,240	-95.370%
2026-07-24	1.4800	1.6100	1.4800	1.5400	-9.942%	29	3,225	-96.753%
2026-07-23	1.5400	1.7100	1.5200	1.7100	-15.347%	302	3,202	-97.076%
2026-07-22	2.1100	2.2400	2.0200	2.0200	-8.182%	60	2,920	-97.525%
2026-07-21	1.6600	2.2000	1.5700	2.2000	+8.374%	44	2,899	-97.727%
2026-07-20	2.2300	2.4000	1.8800	2.0300	-2.871%	57	2,918	-97.537%
2026-07-17	1.9500	2.1000	1.9300	2.0900	+20.115%	8	2,879	-97.608%
2026-07-16	1.7400	1.7400	1.7400	1.7400	-4.918%	6	2,879	-97.126%
2026-07-15	2.0600	2.0600	1.7800	1.8300	-22.458%	20	2,879	-97.268%
2026-07-14	2.3600	2.3600	2.3600	2.3600	+12.381%	1	2,879	-97.881%
2026-07-13	2.0900	2.1000	2.0900	2.1000	-4.110%	20	2,879	-97.619%
2026-07-10	2.0600	2.1900	2.0600	2.1900	+4.286%	7	2,879	-97.717%
2026-07-09	2.1400	2.1400	2.1000	2.1000	-17.647%	12	2,877	-97.619%
2026-07-08	2.3000	2.5500	2.3000	2.5500	+9.914%	17	2,885	-98.039%
2026-07-07	2.5000	2.5000	2.3200	2.3200	-10.769%	25	2,868	-97.845%
2026-07-06	3.2000	3.2000	2.6000	2.6000	-30.667%	12	2,860	-98.077%
2026-07-02	3.8000	4.1000	3.7500	3.7500	-15.730%	35	2,835	-98.667%
2026-07-01	5.2500	5.2500	4.4000	4.4500	-19.091%	16	2,835	-98.876%
2026-06-30	6.0100	6.0200	5.2500	5.5000	-20.290%	62	2,821	-99.091%
2026-06-29	6.8100	6.9000	6.8100	6.9000	-13.750%	3	2,807	-99.275%
2026-06-26	8.0000	8.0000	8.0000	8.0000	+5.263%	1	2,808	-99.375%
2026-06-25	7.6000	7.6000	7.6000	7.6000	+12.593%	24	2,808	-99.342%
2026-06-24	6.5500	6.7500	6.4500	6.7500	+18.421%	38	2,819	-99.259%
2026-06-23	5.7000	5.7000	5.7000	5.7000	-11.353%	10	2,803	-99.123%
2026-06-22	6.4300	6.4300	6.4300	6.4300	+4.553%	1	2,797	-99.222%
2026-06-18	5.8200	6.1500	5.8200	6.1500	+6.957%	7	2,796	-99.187%
2026-06-17	5.7500	5.7500	5.7500	5.7500	-19.014%	1	2,796	-99.130%
2026-06-12	7.0000	7.2500	6.9000	7.1000	-17.442%	16	2,796	-99.296%
2026-06-11	8.4500	8.6000	8.4000	8.6000	+4.878%	5	2,796	-99.419%
2026-06-10	8.4500	8.4500	8.2000	8.2000	-11.828%	9	2,796	-99.390%
2026-06-05	9.3000	9.3000	9.3000	9.3000	-3.125%	1	2,794	-99.462%
2026-06-04	9.5000	9.6000	9.5000	9.6000	+15.108%	34	2,795	-99.479%
2026-05-26	8.3000	8.3400	8.3000	8.3400	+1.091%	13	2,804	-99.400%
2026-05-21	8.2500	8.2500	8.2500	8.2500	+1.227%	1	2,800	-99.394%
2026-05-20	7.4000	8.1500	7.4000	8.1500	+15.603%	3	2,800	-99.387%
2026-05-19	7.2000	7.2000	6.8000	7.0500	-2.759%	136	2,804	-99.291%
2026-05-18	6.7500	7.2500	6.7500	7.2500	-8.228%	47	2,804	-99.310%
2026-05-15	7.4000	7.9000	7.4000	7.9000	-14.595%	93	2,804	-99.367%
2026-05-12	9.2500	9.2500	9.2500	9.2500	-3.445%	1	2,868	-99.459%
2026-05-11	9.5800	9.5800	9.5800	9.5800	+5.856%	1	2,868	-99.478%
2026-05-08	9.0500	9.0500	9.0500	9.0500	-2.688%	1	2,866	-99.448%
2026-05-07	7.8000	9.3000	7.8000	9.3000	+24.832%	11	2,866	-99.462%
2026-05-05	7.5000	7.5000	7.4500	7.4500	+1.361%	7	2,876	-99.329%
2026-05-04	7.3500	7.3500	7.3500	7.3500	-0.676%	5	2,876	-99.320%
2026-05-01	7.4000	7.4000	7.4000	7.4000	-4.516%	1	2,879	-99.324%
2026-04-30	7.7500	7.7500	7.7500	7.7500	-16.487%	1	2,879	-99.355%
2026-04-27	9.2800	9.2800	9.2800	9.2800	-3.834%	6	2,880	-99.461%
2026-04-23	8.4500	9.7000	8.4500	9.6500	+26.144%	11	2,898	-99.482%
2026-04-22	7.3500	7.7000	7.3500	7.6500	+6.250%	4	2,882	-99.346%
2026-04-21	7.2000	7.2000	7.2000	7.2000	+2.857%	1	2,883	-99.306%
2026-04-20	6.9500	7.0500	6.9500	7.0000	+13.269%	3	2,883	-99.286%
2026-04-16	6.1500	6.1800	6.1000	6.1800	+28.750%	3	2,880	-99.191%
2026-04-15	5.0500	5.1000	4.8000	4.8000	-26.718%	23	2,879	-98.958%
2026-04-13	6.5500	6.5500	6.5500	6.5500	-7.092%	3	2,860	-99.237%
2026-04-10	7.1000	7.1000	7.0500	7.0500	-12.963%	8	2,858	-99.291%
2026-04-07	8.1000	8.1000	8.1000	8.1000	+5.195%	1	2,856	-99.383%
2026-04-06	7.7000	7.7000	7.7000	7.7000	-5.521%	1	2,855	-99.351%
2026-04-02	8.8500	8.8500	8.0500	8.1500	0.000%	13	2,856	-99.387%
2026-04-01	8.1000	9.6500	8.0500	8.1500	-1.212%	15	2,856	-99.387%
2026-03-31	8.2500	8.2500	8.2500	8.2500	-2.367%	1	2,856	-99.394%
2026-03-30	8.5000	8.6500	8.4000	8.4500	-6.630%	12	2,856	-99.408%
2026-03-27	8.6000	9.0500	8.6000	9.0500	+15.287%	3	2,853	-99.448%
2026-03-26	8.0000	8.0000	7.8500	7.8500	+7.830%	12	2,853	-99.363%
2026-03-25	7.3000	7.5300	7.2800	7.2800	+1.111%	14	2,853	-99.313%
2026-03-24	7.4500	7.4500	7.0000	7.2000	-4.636%	49	2,851	-99.306%
2026-03-23	7.5000	7.5500	7.5000	7.5500	-6.790%	2	2,821	-99.338%
2026-03-20	8.1000	8.1000	8.1000	8.1000	-3.571%	1	2,822	-99.383%
2026-03-19	8.4000	8.4000	8.4000	8.4000	+1.205%	6	2,822	-99.405%
2026-03-18	8.3000	8.3000	8.3000	8.3000	-1.542%	30	2,821	-99.398%
2026-03-16	8.0000	8.4300	8.0000	8.4300	-10.794%	15	2,821	-99.407%
2026-03-12	9.4500	9.4500	9.4500	9.4500	+4.420%	1	2,816	-99.471%
2026-03-11	9.0500	9.0500	9.0500	9.0500	+8.774%	1	2,816	-99.448%
2026-03-06	8.8500	8.8500	8.3000	8.3200	+4.654%	13	2,816	-99.399%
2026-03-05	7.4500	7.9500	7.4500	7.9500	+9.655%	30	2,811	-99.371%
2026-03-04	7.4500	7.4500	7.2500	7.2500	-3.974%	5	2,820	-99.310%
2026-03-03	7.5500	7.5500	7.5500	7.5500	+2.027%	3	2,823	-99.338%
2026-03-02	7.8500	7.8500	7.4000	7.4000	-9.202%	18	2,826	-99.324%
2026-02-27	7.8900	8.2500	7.8900	8.1500	+17.266%	17	2,835	-99.387%
2026-02-26	7.2000	7.2000	6.9500	6.9500	-6.081%	11	2,844	-99.281%
2026-02-25	7.9000	7.9000	7.3500	7.4000	-13.450%	10	2,856	-99.324%
2026-02-24	8.5000	8.5500	8.5000	8.5500	-6.044%	16	2,856	-99.415%
2026-02-23	9.1000	9.1000	9.1000	9.1000	+5.814%	6	2,856	-99.451%
2026-02-20	8.6000	8.6000	8.6000	8.6000	+0.585%	1	2,862	-99.419%
2026-02-19	8.2100	8.6500	8.2100	8.5500	+10.323%	17	2,861	-99.415%
2026-02-18	7.7000	7.7500	7.7000	7.7500	-11.932%	53	2,854	-99.355%
2026-02-17	8.8000	8.8000	8.8000	8.8000	+1.734%	2	2,848	-99.432%
2026-02-13	8.6000	8.6500	8.6000	8.6500	+8.805%	17	2,797	-99.422%
2026-02-12	8.4900	8.4900	7.8200	7.9500	+3.247%	1,534	2,797	-99.371%
2026-02-11	7.8000	7.8000	7.7000	7.7000	+17.557%	40	1,327	-99.351%
2026-02-10	4.2500	6.9100	4.1500	6.5500	+30.219%	29	1,364	-99.237%
2026-02-06	4.9000	5.0300	4.7500	5.0300	-3.269%	5	1,368	-99.006%
2026-02-05	5.0000	5.2000	5.0000	5.2000	+8.333%	54	1,368	-99.038%
2026-02-03	4.6500	4.8000	4.6300	4.8000	+6.667%	9	1,352	-98.958%
2026-02-02	4.7700	4.7700	4.5000	4.5000	-6.832%	18	1,351	-98.889%
2026-01-30	4.5900	4.8300	4.5900	4.8300	-1.629%	8	1,353	-98.965%
2026-01-29	4.6900	4.9100	4.6900	4.9100	+10.337%	8	1,353	-98.982%
2026-01-28	4.4300	4.6700	4.4300	4.4500	-8.624%	11	1,353	-98.876%
2026-01-27	4.6000	4.8700	4.6000	4.8700	+3.617%	10	1,352	-98.973%
2026-01-26	4.7500	4.8500	4.7000	4.7000	-10.476%	6	1,352	-98.936%
2026-01-23	5.0800	5.2900	5.0600	5.2500	+20.690%	10	1,350	-99.048%
2026-01-22	4.1500	4.3900	4.1500	4.3500	-17.143%	15	1,350	-98.851%
2026-01-21	4.9900	5.2500	4.9900	5.2500	-3.670%	28	1,348	-99.048%
2026-01-20	4.9300	5.4500	4.8900	5.4500	+11.680%	22	1,328	-99.083%
2026-01-16	4.5900	4.8800	4.5900	4.8800	-12.072%	14	1,324	-98.975%
2026-01-14	5.8500	5.8500	5.5500	5.5500	-3.478%	11	1,324	-99.099%
2026-01-13	5.7000	5.7500	5.6500	5.7500	+5.505%	31	1,317	-99.130%
2026-01-08	5.4500	5.4500	5.4500	5.4500	+4.207%	7	1,290	-99.083%
2026-01-07	5.2400	5.4000	5.1800	5.2300	+4.600%	6	1,285	-99.044%
2026-01-05	5.0000	5.0000	5.0000	5.0000	-5.660%	9	1,284	-99.000%
2025-12-26	5.3000	5.3000	5.3000	5.3000	-8.146%	600	1,279	-99.057%
2025-12-22	5.7700	5.7700	5.7700	5.7700	-27.421%	5	747	-99.133%
2025-12-15	7.9500	7.9500	7.9500	7.9500	-4.217%	2	749	-99.371%
2025-12-05	8.0500	8.3000	8.0500	8.3000	-7.778%	4	750	-99.398%
2025-11-28	9.0000	9.0000	9.0000	9.0000	-15.493%	3	750	-99.444%
2025-11-24	10.8000	10.8000	10.6000	10.6500	+8.122%	4	749	-99.531%
2025-11-20	9.6500	9.8500	9.6500	9.8500	+0.510%	3	751	-99.492%
2025-11-18	9.8000	9.8000	9.8000	9.8000	+12.644%	10	754	-99.490%
2025-11-14	8.7000	8.7000	8.6500	8.7000	-1.695%	3	759	-99.425%
2025-10-29	9.1000	9.1500	8.8500	8.8500	+1.143%	82	758	-99.435%
2025-10-27	8.7500	8.7500	8.7500	8.7500	+1.744%	5	700	-99.429%
2025-10-24	8.6000	8.6000	8.6000	8.6000	-4.550%	630	700	-99.419%
2025-10-20	9.0100	9.0100	9.0100	9.0100	-9.900%	1	70	-99.445%
2025-10-16	8.9000	10.0000	8.9000	10.0000	+2.145%	3	71	-99.500%
2025-10-15	9.4500	9.7900	9.4500	9.7900	-0.102%	20	73	-99.489%
2025-10-09	9.8000	9.8000	9.8000	9.8000	+2.083%	2	59	-99.490%
2025-10-06	9.6000	9.6000	9.6000	9.6000	+1.053%	1	57	-99.479%
2025-10-03	9.6000	9.6000	9.5000	9.5000	+0.423%	2	56	-99.474%
2025-09-19	9.4600	9.4600	9.4600	9.4600	-11.506%	2	54	-99.471%
2025-09-16	10.5300	10.6900	10.5300	10.6900	+4.804%	2	56	-99.532%
2025-09-05	9.5000	10.2000	9.5000	10.2000	+13.333%	3	56	-99.510%
2025-09-02	9.0000	9.0000	9.0000	9.0000	+16.883%	1	54	-99.444%
2025-08-12	7.7000	7.7000	7.7000	7.7000	-18.085%	4	54	-99.351%
2025-08-01	9.5000	9.5000	9.4000	9.4000	+21.290%	6	50	-99.468%
2025-07-29	7.7500	7.7500	7.7500	7.7500	-6.627%	1	45	-99.355%
2025-07-25	8.2800	8.3000	8.2800	8.3000	-8.791%	14	44	-99.398%
2025-07-18	9.1000	9.1000	9.1000	9.1000	-9.453%	5	44	-99.451%
2025-07-17	10.4800	10.4800	10.0500	10.0500	-5.634%	36	39	-99.502%
2025-07-07	10.6500	10.6500	10.6500	10.6500	-0.930%	9	33	-99.531%
2025-07-03	10.6500	10.8500	10.6000	10.7500	-18.251%	24	1	-99.535%
2025-06-06	13.1500	13.1500	13.1500	13.1500	0.000%	2	1	-99.620%