Dark

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

EOD

Sep 3, 2026

2.10-12.134%(-0.29)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.2100	2.2100	2.1000	2.1000	-12.134%	18	1,168	0.000%
2026-09-02	2.4000	2.4400	2.3900	2.3900	-9.125%	25	1,158	-12.134%
2026-09-01	2.4800	2.6300	2.3100	2.6300	+17.937%	11	1,151	-20.152%
2026-08-31	2.2400	2.3200	2.2000	2.2300	+2.294%	38	1,148	-5.830%
2026-08-28	2.1900	2.1900	2.1800	2.1800	-22.695%	4	1,152	-3.670%
2026-08-27	2.9300	2.9500	2.8000	2.8200	+13.253%	40	1,152	-25.532%
2026-08-26	2.7300	2.7300	2.4900	2.4900	+31.053%	12	1,132	-15.663%
2026-08-25	1.8500	1.9000	1.8500	1.9000	+11.765%	7	1,130	+10.526%
2026-08-24	1.8000	1.8500	1.7000	1.7000	-17.874%	308	1,130	+23.529%
2026-08-21	2.0000	2.0900	1.9700	2.0700	-9.211%	14	984	+1.449%
2026-08-20	2.1000	2.2800	2.1000	2.2800	+8.057%	3	995	-7.895%
2026-08-19	1.9600	2.1400	1.9600	2.1100	+9.326%	17	995	-0.474%
2026-08-18	1.9000	1.9300	1.9000	1.9300	-8.962%	16	1,002	+8.808%
2026-08-17	2.1100	2.1200	2.1100	2.1200	-0.469%	26	1,005	-0.943%
2026-08-14	2.1600	2.1800	2.1300	2.1300	-19.011%	13	1,005	-1.408%
2026-08-13	2.6200	2.7000	2.6200	2.6300	-2.952%	10	1,003	-20.152%
2026-08-12	3.0500	3.1000	2.7100	2.7100	-19.104%	12	1,001	-22.509%
2026-08-11	3.3500	3.3500	3.3500	3.3500	+12.040%	1	999	-37.313%
2026-08-10	3.2000	3.2000	2.9900	2.9900	-13.333%	8	998	-29.766%
2026-08-07	3.6500	3.6500	3.4500	3.4500	-2.817%	89	996	-39.130%
2026-08-06	3.2500	3.5500	3.2500	3.5500	+5.341%	28	918	-40.845%
2026-08-05	3.4400	3.6000	3.3500	3.3700	-16.790%	29	910	-37.685%
2026-08-04	4.2000	4.2000	4.0500	4.0500	-6.897%	10	893	-48.148%
2026-08-03	4.2400	4.3500	4.0700	4.3500	-8.421%	14	889	-51.724%
2026-07-30	4.8000	4.8000	4.7500	4.7500	+11.765%	17	888	-55.789%
2026-07-29	4.3000	4.3000	4.2500	4.2500	0.000%	51	894	-50.588%
2026-07-28	4.5000	4.5000	4.2500	4.2500	-14.141%	18	846	-50.588%
2026-07-27	5.1000	5.2000	4.9000	4.9500	-13.913%	24	845	-57.576%
2026-07-24	5.8500	5.9500	5.7500	5.7500	-2.542%	16	843	-63.478%
2026-07-23	5.8000	5.9000	5.7500	5.9000	-9.924%	6	831	-64.407%
2026-07-22	6.9000	6.9000	6.5500	6.5500	+0.769%	20	830	-67.939%
2026-07-21	6.2800	6.5000	5.6000	6.5000	+8.333%	52	819	-67.692%
2026-07-20	6.8000	6.8000	6.0000	6.0000	-7.407%	379	820	-65.000%
2026-07-17	6.6000	6.6000	5.9500	6.4800	+7.107%	31	705	-67.593%
2026-07-16	5.7500	6.2000	5.7500	6.0500	0.000%	12	692	-65.289%
2026-07-15	5.9500	6.0500	5.8900	6.0500	-9.701%	16	693	-65.289%
2026-07-14	6.1500	6.7500	6.1500	6.7000	+5.512%	38	691	-68.657%
2026-07-13	6.2000	6.4000	6.2000	6.3500	+4.098%	43	671	-66.929%
2026-07-10	6.3500	6.5000	6.0500	6.1000	-6.154%	33	658	-65.574%
2026-07-09	6.2000	6.5000	6.1700	6.5000	+0.775%	7	660	-67.692%
2026-07-08	6.2500	6.5200	6.2500	6.4500	+1.575%	22	661	-67.442%
2026-07-07	6.7000	6.7000	6.3000	6.3500	-9.929%	64	655	-66.929%
2026-07-06	7.9000	7.9000	6.7500	7.0500	-17.544%	40	639	-70.213%
2026-07-02	8.6500	8.7500	8.4000	8.5500	-7.065%	24	644	-75.439%
2026-07-01	10.0700	10.1000	9.2000	9.2000	-18.222%	26	644	-77.174%
2026-06-30	10.9000	11.3500	10.8500	11.2500	-7.787%	35	644	-81.333%
2026-06-29	12.2500	12.4000	12.1400	12.2000	-2.944%	33	641	-82.787%
2026-06-26	13.1000	13.2000	12.5700	12.5700	+2.612%	263	653	-83.294%
2026-06-25	11.5000	12.3000	11.5000	12.2500	+4.255%	23	714	-82.857%
2026-06-24	11.7000	11.9000	11.6500	11.7500	+9.302%	46	717	-82.128%
2026-06-23	10.9500	11.0500	10.7500	10.7500	-5.702%	43	698	-80.465%
2026-06-22	11.7000	11.7000	11.2500	11.4000	-1.299%	18	689	-81.579%
2026-06-18	11.0500	11.5500	11.0500	11.5500	+4.054%	4	683	-81.818%
2026-06-17	11.1000	11.1000	11.1000	11.1000	+3.835%	1	683	-81.081%
2026-06-16	11.3400	11.4000	10.6900	10.6900	-10.917%	13	683	-80.355%
2026-06-15	11.8000	12.1000	11.7000	12.0000	-19.732%	16	679	-82.500%
2026-06-09	15.0000	15.0000	14.9500	14.9500	+3.103%	2	679	-85.953%
2026-06-08	14.5000	14.5500	14.4000	14.5000	-1.695%	8	678	-85.517%
2026-06-04	14.7500	14.7500	14.7500	14.7500	-2.961%	1	677	-85.763%
2026-05-29	15.3000	15.3000	15.2000	15.2000	+15.152%	4	676	-86.184%
2026-05-26	13.2500	13.3000	13.1000	13.2000	+0.763%	18	676	-84.091%
2026-05-21	13.1000	13.4000	13.0000	13.1000	+0.383%	26	669	-83.969%
2026-05-20	12.9500	13.1000	12.8900	13.0500	+10.127%	38	669	-83.908%
2026-05-19	11.8000	11.9000	11.7500	11.8500	0.000%	6	648	-82.278%
2026-05-18	11.8500	11.9000	11.8000	11.8500	-8.423%	6	648	-82.278%
2026-05-14	12.9400	12.9400	12.9400	12.9400	-8.551%	5	648	-83.771%
2026-05-12	14.1500	14.1500	14.1500	14.1500	-1.736%	1	645	-85.159%
2026-05-08	14.1500	14.4500	14.1000	14.4000	+18.033%	11	645	-85.417%
2026-05-06	12.2000	12.4000	12.1500	12.2000	+0.826%	26	642	-82.787%
2026-05-05	11.9900	12.2000	11.9600	12.1000	-4.348%	33	638	-82.645%
2026-05-04	12.7000	12.7000	12.6000	12.6500	+1.606%	5	613	-83.399%
2026-05-01	12.2500	12.5500	12.1500	12.4500	+7.328%	10	610	-83.133%
2026-04-20	11.5500	11.6000	11.5500	11.6000	-7.348%	22	610	-81.897%
2026-04-17	12.5200	12.5200	12.5200	12.5200	+18.448%	1	620	-83.227%
2026-04-16	10.5700	10.5700	10.5700	10.5700	+24.353%	3	619	-80.132%
2026-04-15	9.0000	9.1000	8.5000	8.5000	-10.526%	180	619	-75.294%
2026-04-14	9.4000	9.5500	9.2500	9.5000	-9.953%	54	549	-77.895%
2026-04-13	10.6000	10.6400	10.5500	10.5500	-7.048%	17	534	-80.095%
2026-04-10	11.6000	11.6000	11.3500	11.3500	+14.070%	9	528	-81.498%
2026-04-09	10.0000	10.0500	9.9000	9.9500	-5.687%	6	525	-78.894%
2026-04-08	10.9500	11.1000	10.5400	10.5500	-14.575%	97	522	-80.095%
2026-04-07	13.1500	13.1500	12.3500	12.3500	-1.984%	5	492	-82.996%
2026-04-06	12.6000	12.6000	12.4900	12.6000	0.000%	3	490	-83.333%
2026-04-02	12.6000	12.6000	12.6000	12.6000	-2.703%	1	490	-83.333%
2026-04-01	12.9500	12.9500	12.9500	12.9500	+7.202%	1	490	-83.784%
2026-03-31	12.0800	12.0800	12.0800	12.0800	-6.357%	1	489	-82.616%
2026-03-30	12.9000	12.9000	12.9000	12.9000	+12.174%	2	488	-83.721%
2026-03-25	11.3500	11.5000	11.3000	11.5000	+4.545%	5	490	-81.739%
2026-03-24	10.9500	11.0000	10.9500	11.0000	-4.348%	2	489	-80.909%
2026-03-23	11.2000	11.5000	11.2000	11.5000	-10.506%	2	491	-81.739%
2026-03-18	12.9000	12.9000	12.8500	12.8500	+4.898%	4	491	-83.658%
2026-03-17	12.2500	12.2500	12.2500	12.2500	-2.778%	1	492	-82.857%
2026-03-16	12.6000	12.6000	12.5500	12.6000	-2.778%	3	492	-83.333%
2026-03-09	13.0500	13.0500	12.9600	12.9600	+5.796%	63	492	-83.796%
2026-03-06	12.2500	12.2500	12.2500	12.2500	+9.375%	48	439	-82.857%
2026-03-05	11.2000	11.2500	11.1500	11.2000	+0.901%	29	487	-81.250%
2026-03-04	10.9000	11.1000	10.9000	11.1000	-3.896%	34	507	-81.081%
2026-03-03	12.1500	12.1500	11.3500	11.5500	-6.629%	32	529	-81.818%
2026-02-17	12.3700	12.3700	12.3700	12.3700	-1.903%	1	554	-83.023%
2026-02-13	12.7500	12.7500	12.5600	12.6100	+9.843%	3	553	-83.347%
2026-02-11	11.4800	11.4800	11.4800	11.4800	+17.744%	1	553	-81.707%
2026-02-10	10.9500	11.1000	9.7200	9.7500	+40.288%	195	553	-78.462%
2026-02-09	7.1500	7.1500	6.9500	6.9500	-7.333%	19	663	-69.784%
2026-02-06	7.6500	7.6500	7.4000	7.5000	-16.667%	7	653	-72.000%
2026-02-05	8.1500	9.0500	8.0500	9.0000	+14.650%	9	652	-76.667%
2026-02-04	7.3800	8.0500	7.3800	7.8500	-1.258%	32	649	-73.248%
2026-02-03	8.1000	8.2500	7.9500	7.9500	+8.904%	73	682	-73.585%
2026-02-02	7.6500	7.7000	7.3000	7.3000	-5.806%	81	649	-71.233%
2026-01-30	7.8000	8.0500	7.7500	7.7500	-1.274%	74	610	-72.903%
2026-01-29	7.9500	8.0000	7.8500	7.8500	-1.258%	12	601	-73.248%
2026-01-28	7.7500	8.0000	7.5400	7.9500	+3.922%	7	602	-73.585%
2026-01-27	7.8000	8.0000	7.5000	7.6500	-1.923%	36	604	-72.549%
2026-01-26	7.8500	8.0000	7.7000	7.8000	-3.941%	22	594	-73.077%
2026-01-23	8.1400	8.3500	8.1200	8.1200	+6.842%	9	598	-74.138%
2026-01-22	7.3500	7.8300	7.3500	7.6000	-9.524%	51	597	-72.368%
2026-01-21	8.4000	8.4500	8.0500	8.4000	-5.085%	44	587	-75.000%
2026-01-20	8.3200	8.8500	8.2500	8.8500	+13.462%	53	585	-76.271%
2026-01-16	7.8500	8.0500	7.5000	7.8000	-4.878%	111	550	-73.077%
2026-01-15	8.2000	8.2000	8.2000	8.2000	-5.747%	1	550	-74.390%
2026-01-14	9.1500	9.1500	8.7000	8.7000	-3.333%	23	550	-75.862%
2026-01-13	9.2000	9.2500	9.0000	9.0000	+3.448%	65	547	-76.667%
2026-01-12	9.1500	9.1500	8.7000	8.7000	-4.396%	73	551	-75.862%
2026-01-09	8.8000	9.1000	8.8000	9.1000	+2.247%	67	534	-76.923%
2026-01-08	8.8500	9.0000	8.8000	8.9000	+11.250%	56	546	-76.404%
2026-01-06	7.8000	8.0000	7.7500	8.0000	-1.720%	9	542	-73.750%
2026-01-05	7.9500	8.2000	7.8500	8.1400	-6.971%	91	537	-74.201%
2026-01-02	8.9000	9.0000	8.7500	8.7500	-5.405%	57	526	-76.000%
2025-12-31	9.0000	9.2500	9.0000	9.2500	+1.648%	4	497	-77.297%
2025-12-30	9.1000	9.1000	9.0000	9.1000	+3.409%	13	497	-76.923%
2025-12-29	8.6000	8.8000	8.6000	8.8000	+2.326%	27	501	-76.136%
2025-12-26	8.6500	8.7000	8.6000	8.6000	-1.149%	5	493	-75.581%
2025-12-24	8.7000	8.7000	8.5500	8.7000	-2.793%	9	495	-75.862%
2025-12-23	8.9500	9.0600	8.9000	8.9500	+0.562%	27	495	-76.536%
2025-12-22	8.9000	9.0000	8.7500	8.9000	-11.000%	153	502	-76.404%
2025-12-19	10.0000	10.0200	9.9000	10.0000	-6.977%	11	448	-79.000%
2025-12-18	10.8500	11.2000	10.7500	10.7500	-3.153%	24	448	-80.465%
2025-12-17	11.2000	11.4200	11.0000	11.1000	-1.770%	109	448	-81.081%
2025-12-16	11.3000	11.6000	11.1500	11.3000	-3.419%	22	383	-81.416%
2025-12-15	11.5500	11.8000	11.5000	11.7000	+5.405%	14	379	-82.051%
2025-12-12	11.7500	11.9000	11.1000	11.1000	+1.370%	37	380	-81.081%
2025-12-11	11.2500	11.2500	10.9500	10.9500	-1.794%	24	382	-80.822%
2025-12-10	12.0000	12.0000	11.1500	11.1500	-6.695%	30	380	-81.166%
2025-12-09	11.6100	11.9500	11.5500	11.9500	-5.159%	19	368	-82.427%
2025-12-08	12.6000	12.6500	12.5500	12.6000	+2.857%	12	368	-83.333%
2025-12-05	11.8000	12.2500	11.8000	12.2500	+5.150%	15	369	-82.857%
2025-12-04	11.6500	11.7000	11.6000	11.6500	-7.540%	4	369	-81.974%
2025-12-03	12.8500	12.8500	12.6000	12.6000	-5.263%	7	368	-83.333%
2025-12-02	13.0500	13.3000	12.7500	13.3000	+3.906%	13	368	-84.211%
2025-12-01	12.7000	12.8000	12.7000	12.8000	-1.538%	11	366	-83.594%
2025-11-28	12.7900	13.1000	12.7900	13.0000	-10.345%	6	363	-83.846%
2025-11-24	14.6000	14.6000	14.5000	14.5000	-2.027%	7	363	-85.517%
2025-11-21	14.9500	14.9500	14.8000	14.8000	-1.661%	11	358	-85.811%
2025-11-20	14.5500	15.0500	14.5000	15.0500	+10.662%	11	372	-86.047%
2025-11-19	13.7000	14.0500	13.6000	13.6000	-0.366%	17	374	-84.559%
2025-11-18	13.6400	13.6500	13.6000	13.6500	+2.632%	7	362	-84.615%
2025-11-17	13.3000	13.3000	13.3000	13.3000	+5.976%	1	361	-84.211%
2025-11-14	12.2000	12.5500	12.2000	12.5500	+2.033%	4	361	-83.267%
2025-11-13	11.5900	12.3000	11.5900	12.3000	+10.811%	24	359	-82.927%
2025-11-12	11.4000	11.4000	11.1000	11.1000	-7.500%	11	361	-81.081%
2025-11-11	12.0000	12.0000	12.0000	12.0000	-8.046%	1	363	-82.500%
2025-11-06	13.0500	13.0500	13.0500	13.0500	+4.819%	14	362	-83.908%
2025-10-27	12.3500	12.4500	12.3500	12.4500	+0.403%	15	349	-83.133%
2025-10-24	12.4500	12.4500	12.4000	12.4000	-1.195%	7	349	-83.065%
2025-10-23	12.5500	12.6000	12.4000	12.5500	-0.791%	29	343	-83.267%
2025-10-22	12.6000	12.6500	12.6000	12.6500	0.000%	2	319	-83.399%
2025-10-21	12.7000	12.7500	12.6500	12.6500	+0.797%	28	319	-83.399%
2025-10-20	12.5000	12.5500	12.3900	12.5500	-4.563%	17	293	-83.267%
2025-10-17	13.2000	13.2000	13.1500	13.1500	-0.755%	22	294	-84.030%
2025-10-14	13.3000	13.3000	13.0500	13.2500	-2.214%	9	272	-84.151%
2025-10-13	13.9500	14.0000	13.5000	13.5500	-3.901%	32	273	-84.502%
2025-10-10	13.5000	14.1500	13.5000	14.1000	+5.618%	21	249	-85.106%
2025-10-09	13.5000	13.6500	13.3500	13.3500	+1.521%	9	248	-84.270%
2025-10-07	13.4000	13.4000	13.1500	13.1500	-0.379%	3	247	-84.030%
2025-10-06	13.2000	13.2000	13.2000	13.2000	+2.326%	1	247	-84.091%
2025-10-03	13.1000	13.1000	12.9000	12.9000	-7.194%	9	247	-83.721%
2025-10-01	13.8000	13.9000	13.6000	13.9000	+12.097%	20	247	-84.892%
2025-09-30	12.4500	12.8500	12.4000	12.4000	+4.641%	32	247	-83.065%
2025-09-29	11.8500	11.8500	11.8500	11.8500	-15.778%	5	239	-82.278%
2025-09-24	13.9300	14.0700	13.9300	14.0700	+6.189%	2	239	-85.075%
2025-09-19	13.5000	13.6800	13.1600	13.2500	-0.749%	5	239	-84.151%
2025-09-18	13.2100	13.5000	13.2100	13.3500	-8.310%	6	238	-84.270%
2025-09-17	14.5000	14.5600	14.4300	14.5600	+0.138%	4	238	-85.577%
2025-09-16	14.2200	14.5400	14.2200	14.5400	+10.152%	6	238	-85.557%
2025-09-12	13.0200	13.2800	13.0200	13.2000	+11.864%	3	238	-84.091%
2025-08-18	11.7000	11.8000	11.7000	11.8000	+4.425%	29	237	-82.203%
2025-08-14	11.0000	11.3000	11.0000	11.3000	+5.607%	171	208	-81.416%
2025-08-12	10.7000	10.7000	10.6900	10.7000	-2.727%	15	37	-80.374%
2025-07-31	10.9000	11.0000	10.9000	11.0000	-28.292%	18	22	-80.909%
2025-06-30	15.3400	15.3400	15.3400	15.3400	-5.774%	3	4	-86.310%
2025-06-17	16.2800	16.2800	16.2800	16.2800	-7.025%	1	4	-87.101%
2025-05-22	17.5100	17.5100	17.5100	17.5100	-1.905%	1	3	-88.007%
2025-05-13	17.8000	17.8500	17.7500	17.8500	-17.438%	12	3	-88.235%
2025-01-23	21.6200	21.6200	21.6200	21.6200	0.000%	1	1	-90.287%