Dark

SCHW20261218P100
SCHW Dec 18 2026 100.00 Put (SCHW261218P00100000)
option OPRA

EOD

Jul 16, 2026

6.050.000%(0.00)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	5.7500	6.2000	5.7500	6.0500	0.000%	12	692	0.000%
2026-07-15	5.9500	6.0500	5.8900	6.0500	-9.701%	16	693	0.000%
2026-07-14	6.1500	6.7500	6.1500	6.7000	+5.512%	38	691	-9.701%
2026-07-13	6.2000	6.4000	6.2000	6.3500	+4.098%	43	671	-4.724%
2026-07-10	6.3500	6.5000	6.0500	6.1000	-6.154%	33	658	-0.820%
2026-07-09	6.2000	6.5000	6.1700	6.5000	+0.775%	7	660	-6.923%
2026-07-08	6.2500	6.5200	6.2500	6.4500	+1.575%	22	661	-6.202%
2026-07-07	6.7000	6.7000	6.3000	6.3500	-9.929%	64	655	-4.724%
2026-07-06	7.9000	7.9000	6.7500	7.0500	-17.544%	40	639	-14.184%
2026-07-02	8.6500	8.7500	8.4000	8.5500	-7.065%	24	644	-29.240%
2026-07-01	10.0700	10.1000	9.2000	9.2000	-18.222%	26	644	-34.239%
2026-06-30	10.9000	11.3500	10.8500	11.2500	-7.787%	35	644	-46.222%
2026-06-29	12.2500	12.4000	12.1400	12.2000	-2.944%	33	641	-50.410%
2026-06-26	13.1000	13.2000	12.5700	12.5700	+2.612%	263	653	-51.870%
2026-06-25	11.5000	12.3000	11.5000	12.2500	+4.255%	23	714	-50.612%
2026-06-24	11.7000	11.9000	11.6500	11.7500	+9.302%	46	717	-48.511%
2026-06-23	10.9500	11.0500	10.7500	10.7500	-5.702%	43	698	-43.721%
2026-06-22	11.7000	11.7000	11.2500	11.4000	-1.299%	18	689	-46.930%
2026-06-18	11.0500	11.5500	11.0500	11.5500	+4.054%	4	683	-47.619%
2026-06-17	11.1000	11.1000	11.1000	11.1000	+3.835%	1	683	-45.495%
2026-06-16	11.3400	11.4000	10.6900	10.6900	-10.917%	13	683	-43.405%
2026-06-15	11.8000	12.1000	11.7000	12.0000	-19.732%	16	679	-49.583%
2026-06-09	15.0000	15.0000	14.9500	14.9500	+3.103%	2	679	-59.532%
2026-06-08	14.5000	14.5500	14.4000	14.5000	-1.695%	8	678	-58.276%
2026-06-04	14.7500	14.7500	14.7500	14.7500	-2.961%	1	677	-58.983%
2026-05-29	15.3000	15.3000	15.2000	15.2000	+15.152%	4	676	-60.197%
2026-05-26	13.2500	13.3000	13.1000	13.2000	+0.763%	18	676	-54.167%
2026-05-21	13.1000	13.4000	13.0000	13.1000	+0.383%	26	669	-53.817%
2026-05-20	12.9500	13.1000	12.8900	13.0500	+10.127%	38	669	-53.640%
2026-05-19	11.8000	11.9000	11.7500	11.8500	0.000%	6	648	-48.945%
2026-05-18	11.8500	11.9000	11.8000	11.8500	-8.423%	6	648	-48.945%
2026-05-14	12.9400	12.9400	12.9400	12.9400	-8.551%	5	648	-53.246%
2026-05-12	14.1500	14.1500	14.1500	14.1500	-1.736%	1	645	-57.244%
2026-05-08	14.1500	14.4500	14.1000	14.4000	+18.033%	11	645	-57.986%
2026-05-06	12.2000	12.4000	12.1500	12.2000	+0.826%	26	642	-50.410%
2026-05-05	11.9900	12.2000	11.9600	12.1000	-4.348%	33	638	-50.000%
2026-05-04	12.7000	12.7000	12.6000	12.6500	+1.606%	5	613	-52.174%
2026-05-01	12.2500	12.5500	12.1500	12.4500	+7.328%	10	610	-51.406%
2026-04-20	11.5500	11.6000	11.5500	11.6000	-7.348%	22	610	-47.845%
2026-04-17	12.5200	12.5200	12.5200	12.5200	+18.448%	1	620	-51.677%
2026-04-16	10.5700	10.5700	10.5700	10.5700	+24.353%	3	619	-42.763%
2026-04-15	9.0000	9.1000	8.5000	8.5000	-10.526%	180	619	-28.824%
2026-04-14	9.4000	9.5500	9.2500	9.5000	-9.953%	54	549	-36.316%
2026-04-13	10.6000	10.6400	10.5500	10.5500	-7.048%	17	534	-42.654%
2026-04-10	11.6000	11.6000	11.3500	11.3500	+14.070%	9	528	-46.696%
2026-04-09	10.0000	10.0500	9.9000	9.9500	-5.687%	6	525	-39.196%
2026-04-08	10.9500	11.1000	10.5400	10.5500	-14.575%	97	522	-42.654%
2026-04-07	13.1500	13.1500	12.3500	12.3500	-1.984%	5	492	-51.012%
2026-04-06	12.6000	12.6000	12.4900	12.6000	0.000%	3	490	-51.984%
2026-04-02	12.6000	12.6000	12.6000	12.6000	-2.703%	1	490	-51.984%
2026-04-01	12.9500	12.9500	12.9500	12.9500	+7.202%	1	490	-53.282%
2026-03-31	12.0800	12.0800	12.0800	12.0800	-6.357%	1	489	-49.917%
2026-03-30	12.9000	12.9000	12.9000	12.9000	+12.174%	2	488	-53.101%
2026-03-25	11.3500	11.5000	11.3000	11.5000	+4.545%	5	490	-47.391%
2026-03-24	10.9500	11.0000	10.9500	11.0000	-4.348%	2	489	-45.000%
2026-03-23	11.2000	11.5000	11.2000	11.5000	-10.506%	2	491	-47.391%
2026-03-18	12.9000	12.9000	12.8500	12.8500	+4.898%	4	491	-52.918%
2026-03-17	12.2500	12.2500	12.2500	12.2500	-2.778%	1	492	-50.612%
2026-03-16	12.6000	12.6000	12.5500	12.6000	-2.778%	3	492	-51.984%
2026-03-09	13.0500	13.0500	12.9600	12.9600	+5.796%	63	492	-53.318%
2026-03-06	12.2500	12.2500	12.2500	12.2500	+9.375%	48	439	-50.612%
2026-03-05	11.2000	11.2500	11.1500	11.2000	+0.901%	29	487	-45.982%
2026-03-04	10.9000	11.1000	10.9000	11.1000	-3.896%	34	507	-45.495%
2026-03-03	12.1500	12.1500	11.3500	11.5500	-6.629%	32	529	-47.619%
2026-02-17	12.3700	12.3700	12.3700	12.3700	-1.903%	1	554	-51.091%
2026-02-13	12.7500	12.7500	12.5600	12.6100	+9.843%	3	553	-52.022%
2026-02-11	11.4800	11.4800	11.4800	11.4800	+17.744%	1	553	-47.300%
2026-02-10	10.9500	11.1000	9.7200	9.7500	+40.288%	195	553	-37.949%
2026-02-09	7.1500	7.1500	6.9500	6.9500	-7.333%	19	663	-12.950%
2026-02-06	7.6500	7.6500	7.4000	7.5000	-16.667%	7	653	-19.333%
2026-02-05	8.1500	9.0500	8.0500	9.0000	+14.650%	9	652	-32.778%
2026-02-04	7.3800	8.0500	7.3800	7.8500	-1.258%	32	649	-22.930%
2026-02-03	8.1000	8.2500	7.9500	7.9500	+8.904%	73	682	-23.899%
2026-02-02	7.6500	7.7000	7.3000	7.3000	-5.806%	81	649	-17.123%
2026-01-30	7.8000	8.0500	7.7500	7.7500	-1.274%	74	610	-21.935%
2026-01-29	7.9500	8.0000	7.8500	7.8500	-1.258%	12	601	-22.930%
2026-01-28	7.7500	8.0000	7.5400	7.9500	+3.922%	7	602	-23.899%
2026-01-27	7.8000	8.0000	7.5000	7.6500	-1.923%	36	604	-20.915%
2026-01-26	7.8500	8.0000	7.7000	7.8000	-3.941%	22	594	-22.436%
2026-01-23	8.1400	8.3500	8.1200	8.1200	+6.842%	9	598	-25.493%
2026-01-22	7.3500	7.8300	7.3500	7.6000	-9.524%	51	597	-20.395%
2026-01-21	8.4000	8.4500	8.0500	8.4000	-5.085%	44	587	-27.976%
2026-01-20	8.3200	8.8500	8.2500	8.8500	+13.462%	53	585	-31.638%
2026-01-16	7.8500	8.0500	7.5000	7.8000	-4.878%	111	550	-22.436%
2026-01-15	8.2000	8.2000	8.2000	8.2000	-5.747%	1	550	-26.220%
2026-01-14	9.1500	9.1500	8.7000	8.7000	-3.333%	23	550	-30.460%
2026-01-13	9.2000	9.2500	9.0000	9.0000	+3.448%	65	547	-32.778%
2026-01-12	9.1500	9.1500	8.7000	8.7000	-4.396%	73	551	-30.460%
2026-01-09	8.8000	9.1000	8.8000	9.1000	+2.247%	67	534	-33.516%
2026-01-08	8.8500	9.0000	8.8000	8.9000	+11.250%	56	546	-32.022%
2026-01-06	7.8000	8.0000	7.7500	8.0000	-1.720%	9	542	-24.375%
2026-01-05	7.9500	8.2000	7.8500	8.1400	-6.971%	91	537	-25.676%
2026-01-02	8.9000	9.0000	8.7500	8.7500	-5.405%	57	526	-30.857%
2025-12-31	9.0000	9.2500	9.0000	9.2500	+1.648%	4	497	-34.595%
2025-12-30	9.1000	9.1000	9.0000	9.1000	+3.409%	13	497	-33.516%
2025-12-29	8.6000	8.8000	8.6000	8.8000	+2.326%	27	501	-31.250%
2025-12-26	8.6500	8.7000	8.6000	8.6000	-1.149%	5	493	-29.651%
2025-12-24	8.7000	8.7000	8.5500	8.7000	-2.793%	9	495	-30.460%
2025-12-23	8.9500	9.0600	8.9000	8.9500	+0.562%	27	495	-32.402%
2025-12-22	8.9000	9.0000	8.7500	8.9000	-11.000%	153	502	-32.022%
2025-12-19	10.0000	10.0200	9.9000	10.0000	-6.977%	11	448	-39.500%
2025-12-18	10.8500	11.2000	10.7500	10.7500	-3.153%	24	448	-43.721%
2025-12-17	11.2000	11.4200	11.0000	11.1000	-1.770%	109	448	-45.495%
2025-12-16	11.3000	11.6000	11.1500	11.3000	-3.419%	22	383	-46.460%
2025-12-15	11.5500	11.8000	11.5000	11.7000	+5.405%	14	379	-48.291%
2025-12-12	11.7500	11.9000	11.1000	11.1000	+1.370%	37	380	-45.495%
2025-12-11	11.2500	11.2500	10.9500	10.9500	-1.794%	24	382	-44.749%
2025-12-10	12.0000	12.0000	11.1500	11.1500	-6.695%	30	380	-45.740%
2025-12-09	11.6100	11.9500	11.5500	11.9500	-5.159%	19	368	-49.372%
2025-12-08	12.6000	12.6500	12.5500	12.6000	+2.857%	12	368	-51.984%
2025-12-05	11.8000	12.2500	11.8000	12.2500	+5.150%	15	369	-50.612%
2025-12-04	11.6500	11.7000	11.6000	11.6500	-7.540%	4	369	-48.069%
2025-12-03	12.8500	12.8500	12.6000	12.6000	-5.263%	7	368	-51.984%
2025-12-02	13.0500	13.3000	12.7500	13.3000	+3.906%	13	368	-54.511%
2025-12-01	12.7000	12.8000	12.7000	12.8000	-1.538%	11	366	-52.734%
2025-11-28	12.7900	13.1000	12.7900	13.0000	-10.345%	6	363	-53.462%
2025-11-24	14.6000	14.6000	14.5000	14.5000	-2.027%	7	363	-58.276%
2025-11-21	14.9500	14.9500	14.8000	14.8000	-1.661%	11	358	-59.122%
2025-11-20	14.5500	15.0500	14.5000	15.0500	+10.662%	11	372	-59.801%
2025-11-19	13.7000	14.0500	13.6000	13.6000	-0.366%	17	374	-55.515%
2025-11-18	13.6400	13.6500	13.6000	13.6500	+2.632%	7	362	-55.678%
2025-11-17	13.3000	13.3000	13.3000	13.3000	+5.976%	1	361	-54.511%
2025-11-14	12.2000	12.5500	12.2000	12.5500	+2.033%	4	361	-51.793%
2025-11-13	11.5900	12.3000	11.5900	12.3000	+10.811%	24	359	-50.813%
2025-11-12	11.4000	11.4000	11.1000	11.1000	-7.500%	11	361	-45.495%
2025-11-11	12.0000	12.0000	12.0000	12.0000	-8.046%	1	363	-49.583%
2025-11-06	13.0500	13.0500	13.0500	13.0500	+4.819%	14	362	-53.640%
2025-10-27	12.3500	12.4500	12.3500	12.4500	+0.403%	15	349	-51.406%
2025-10-24	12.4500	12.4500	12.4000	12.4000	-1.195%	7	349	-51.210%
2025-10-23	12.5500	12.6000	12.4000	12.5500	-0.791%	29	343	-51.793%
2025-10-22	12.6000	12.6500	12.6000	12.6500	0.000%	2	319	-52.174%
2025-10-21	12.7000	12.7500	12.6500	12.6500	+0.797%	28	319	-52.174%
2025-10-20	12.5000	12.5500	12.3900	12.5500	-4.563%	17	293	-51.793%
2025-10-17	13.2000	13.2000	13.1500	13.1500	-0.755%	22	294	-53.992%
2025-10-14	13.3000	13.3000	13.0500	13.2500	-2.214%	9	272	-54.340%
2025-10-13	13.9500	14.0000	13.5000	13.5500	-3.901%	32	273	-55.351%
2025-10-10	13.5000	14.1500	13.5000	14.1000	+5.618%	21	249	-57.092%
2025-10-09	13.5000	13.6500	13.3500	13.3500	+1.521%	9	248	-54.682%
2025-10-07	13.4000	13.4000	13.1500	13.1500	-0.379%	3	247	-53.992%
2025-10-06	13.2000	13.2000	13.2000	13.2000	+2.326%	1	247	-54.167%
2025-10-03	13.1000	13.1000	12.9000	12.9000	-7.194%	9	247	-53.101%
2025-10-01	13.8000	13.9000	13.6000	13.9000	+12.097%	20	247	-56.475%
2025-09-30	12.4500	12.8500	12.4000	12.4000	+4.641%	32	247	-51.210%
2025-09-29	11.8500	11.8500	11.8500	11.8500	-15.778%	5	239	-48.945%
2025-09-24	13.9300	14.0700	13.9300	14.0700	+6.189%	2	239	-57.001%
2025-09-19	13.5000	13.6800	13.1600	13.2500	-0.749%	5	239	-54.340%
2025-09-18	13.2100	13.5000	13.2100	13.3500	-8.310%	6	238	-54.682%
2025-09-17	14.5000	14.5600	14.4300	14.5600	+0.138%	4	238	-58.448%
2025-09-16	14.2200	14.5400	14.2200	14.5400	+10.152%	6	238	-58.391%
2025-09-12	13.0200	13.2800	13.0200	13.2000	+11.864%	3	238	-54.167%
2025-08-18	11.7000	11.8000	11.7000	11.8000	+4.425%	29	237	-48.729%
2025-08-14	11.0000	11.3000	11.0000	11.3000	+5.607%	171	208	-46.460%
2025-08-12	10.7000	10.7000	10.6900	10.7000	-2.727%	15	37	-43.458%
2025-07-31	10.9000	11.0000	10.9000	11.0000	-28.292%	18	22	-45.000%
2025-06-30	15.3400	15.3400	15.3400	15.3400	-5.774%	3	4	-60.561%
2025-06-17	16.2800	16.2800	16.2800	16.2800	-7.025%	1	4	-62.838%
2025-05-22	17.5100	17.5100	17.5100	17.5100	-1.905%	1	3	-65.448%
2025-05-13	17.8000	17.8500	17.7500	17.8500	-17.438%	12	3	-66.106%
2025-01-23	21.6200	21.6200	21.6200	21.6200	0.000%	1	1	-72.017%