Dark

SCHW20260918P97.5
SCHW Sep 18 2026 97.50 Put (SCHW260918P00097500)
option OPRA

EOD

Jul 16, 2026

2.53-6.296%(-0.17)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.5000	2.7000	2.4900	2.5300	-6.296%	42	1,051	0.000%
2026-07-15	2.9100	2.9800	2.6700	2.7000	-8.163%	16	1,072	-6.296%
2026-07-14	2.9400	2.9400	2.9400	2.9400	+2.083%	1	1,065	-13.946%
2026-07-13	2.8800	2.8800	2.8800	2.8800	-7.097%	3	1,066	-12.153%
2026-07-09	3.1000	3.1000	3.1000	3.1000	0.000%	19	1,066	-18.387%
2026-07-08	3.1500	3.1500	3.1000	3.1000	-7.463%	4	1,079	-18.387%
2026-07-07	3.3500	3.3500	3.3500	3.3500	-10.667%	4	1,079	-24.478%
2026-07-06	5.0000	5.0000	3.7500	3.7500	-26.471%	23	1,080	-32.533%
2026-07-02	5.0000	5.3500	4.9500	5.1000	-11.304%	142	966	-50.392%
2026-07-01	5.7000	5.7500	5.6500	5.7500	-16.667%	8	966	-56.000%
2026-06-30	7.0500	7.0500	6.9000	6.9000	-16.867%	4	966	-63.333%
2026-06-24	8.3500	8.3500	8.3000	8.3000	-4.046%	2	966	-69.518%
2026-06-12	8.4000	8.6500	8.4000	8.6500	-22.072%	11	978	-70.751%
2026-05-27	11.1000	11.1000	11.1000	11.1000	+18.590%	20	978	-77.207%
2026-05-20	9.3600	9.3600	9.3600	9.3600	+4.581%	1	959	-72.970%
2026-05-15	8.9500	8.9500	8.9500	8.9500	-15.166%	3	958	-71.732%
2026-05-07	9.2000	10.5500	9.2000	10.5500	+17.222%	19	958	-76.019%
2026-05-06	9.0000	9.0000	9.0000	9.0000	+2.273%	2	948	-71.889%
2026-05-04	8.8000	8.8000	8.8000	8.8000	-1.124%	5	950	-71.250%
2026-04-30	8.9000	8.9000	8.9000	8.9000	+21.088%	10	950	-71.573%
2026-04-16	7.3500	7.3500	7.3500	7.3500	+28.947%	1	960	-65.578%
2026-04-15	6.0500	6.0500	5.7000	5.7000	-9.524%	4	959	-55.614%
2026-04-14	6.3000	6.3000	6.3000	6.3000	-18.182%	1	958	-59.841%
2026-04-13	8.1000	8.1000	7.6500	7.7000	-7.784%	24	958	-67.143%
2026-04-10	8.3500	8.3500	8.3000	8.3500	+10.596%	9	936	-69.701%
2026-04-08	7.6000	7.6000	7.5000	7.5500	-19.251%	63	930	-66.490%
2026-04-07	10.1000	10.1000	9.3500	9.3500	+5.650%	2	939	-72.941%
2026-04-06	8.8500	8.8500	8.8500	8.8500	-2.747%	2	939	-71.412%
2026-04-01	10.3500	10.3500	9.1000	9.1000	-7.143%	3	939	-72.198%
2026-03-31	9.8000	9.8000	9.8000	9.8000	+10.734%	1	938	-74.184%
2026-03-26	8.8500	8.8500	8.8500	8.8500	+7.273%	6	939	-71.412%
2026-03-24	8.2500	8.3000	8.1000	8.2500	-1.786%	81	934	-69.333%
2026-03-23	8.7000	8.8000	8.4000	8.4000	-7.182%	13	871	-69.881%
2026-03-20	9.0500	9.0500	9.0500	9.0500	-6.218%	6	863	-72.044%
2026-03-18	9.5500	9.6500	9.5500	9.6500	+3.209%	8	861	-73.782%
2026-03-17	9.3500	9.3500	9.3500	9.3500	-7.882%	10	859	-72.941%
2026-03-09	10.1000	10.1500	10.1000	10.1500	+6.842%	2	859	-75.074%
2026-03-06	10.0500	10.0500	9.5000	9.5000	+7.345%	9	860	-73.368%
2026-03-05	8.8500	8.8500	8.8500	8.8500	+4.734%	1	854	-71.412%
2026-03-04	8.4500	8.4500	8.4500	8.4500	-4.520%	2	855	-70.059%
2026-03-03	8.8500	8.8500	8.8500	8.8500	+2.907%	2	857	-71.412%
2026-03-02	8.9000	8.9500	8.5000	8.6000	-7.527%	27	859	-70.581%
2026-02-27	9.1500	9.5000	9.1500	9.3000	+15.528%	15	846	-72.796%
2026-02-26	8.0500	8.0500	8.0500	8.0500	-6.936%	4	841	-68.571%
2026-02-25	9.4000	9.4000	8.6500	8.6500	-2.809%	12	839	-70.751%
2026-02-18	8.9000	8.9000	8.9000	8.9000	-10.101%	1	839	-71.573%
2026-02-13	9.8000	9.9000	9.8000	9.9000	+4.762%	6	835	-74.444%
2026-02-12	9.1500	9.4500	9.1500	9.4500	+9.249%	16	835	-73.228%
2026-02-11	8.7000	8.7000	8.6500	8.6500	+2.367%	3	838	-70.751%
2026-02-10	7.4000	8.5200	7.4000	8.4500	+69.000%	47	853	-70.059%
2026-02-09	5.0000	5.0000	5.0000	5.0000	-8.257%	702	796	-49.400%
2026-02-06	5.4500	5.5000	5.4500	5.4500	-6.838%	4	126	-53.578%
2026-02-05	5.8500	5.8500	5.8500	5.8500	+1.739%	51	125	-56.752%
2026-02-03	5.7500	5.7500	5.7500	5.7500	+10.577%	1	95	-56.000%
2026-02-02	5.5800	5.5800	5.2000	5.2000	-5.626%	14	94	-51.346%
2026-01-29	5.6100	5.6200	5.4600	5.5100	+2.799%	16	92	-54.083%
2026-01-28	5.4900	5.5100	5.3600	5.3600	-0.372%	6	92	-52.799%
2026-01-27	5.6200	5.6200	5.3800	5.3800	-4.270%	8	92	-52.974%
2026-01-26	5.4300	5.6200	5.4200	5.6200	-2.768%	4	92	-54.982%
2026-01-23	5.7800	5.8400	5.6000	5.7800	-1.197%	12	92	-56.228%
2026-01-21	5.8500	6.0500	5.8500	5.8500	-7.874%	13	92	-56.752%
2026-01-20	6.0200	6.3500	5.8500	6.3500	-6.618%	22	92	-60.157%
2026-01-14	6.8000	6.8000	6.8000	6.8000	-0.730%	8	81	-62.794%
2026-01-13	6.7500	6.8500	6.7500	6.8500	+8.730%	10	79	-63.066%
2026-01-12	6.3000	6.3000	6.3000	6.3000	-1.563%	8	79	-59.841%
2026-01-08	6.3500	6.4000	6.3500	6.4000	+4.918%	15	71	-60.469%
2026-01-07	6.1000	6.1000	6.1000	6.1000	+8.929%	1	61	-58.525%
2026-01-06	5.6000	5.6000	5.6000	5.6000	-16.542%	10	61	-54.821%
2025-12-22	7.0500	7.0500	6.6500	6.7100	-25.028%	9	61	-62.295%
2025-12-15	8.9500	8.9500	8.9500	8.9500	-20.089%	2	63	-71.732%
2025-11-20	11.0000	11.2000	11.0000	11.2000	+10.891%	4	63	-77.411%
2025-11-14	10.0500	10.1000	10.0500	10.1000	+1.508%	8	65	-74.950%
2025-10-27	9.9500	9.9500	9.9500	9.9500	-2.927%	2	63	-74.573%
2025-10-23	10.2500	10.2500	10.2500	10.2500	-0.485%	4	63	-75.317%
2025-10-22	10.3000	10.3000	10.3000	10.3000	+4.569%	14	59	-75.437%
2025-10-21	9.8500	9.8500	9.8500	9.8500	-12.832%	1	50	-74.315%
2025-10-17	11.3000	11.3000	11.3000	11.3000	+6.604%	1	49	-77.611%
2025-10-15	10.6000	10.6000	10.6000	10.6000	0.000%	23	51	-76.132%
2025-10-06	10.3000	10.7000	10.3000	10.6000	-1.395%	5	34	-76.132%
2025-10-03	10.8000	10.8000	10.7500	10.7500	+0.467%	2	29	-76.465%
2025-09-25	11.1500	11.1500	10.7000	10.7000	0.000%	2	27	-76.355%
2025-09-22	10.7000	10.7000	10.7000	10.7000	-11.497%	1	25	-76.355%
2025-09-16	11.9300	12.0900	11.9300	12.0900	+20.900%	2	24	-79.074%
2025-08-22	10.0000	10.0000	10.0000	10.0000	-0.990%	4	24	-74.700%
2025-08-07	10.0500	10.1000	10.0500	10.1000	+14.773%	4	24	-74.950%
2025-07-29	8.8000	8.8000	8.8000	8.8000	-3.825%	9	21	-71.250%
2025-07-28	9.1000	9.1500	9.1000	9.1500	-2.660%	2	12	-72.350%
2025-07-25	9.3900	9.4000	9.3900	9.4000	-8.293%	14	10	-73.085%
2025-07-18	10.2500	10.2500	10.2500	10.2500	0.000%	5	5	-75.317%