Dark

SCHW20261218P105
SCHW Dec 18 2026 105.00 Put (SCHW261218P00105000)
option OPRA

EOD

Sep 3, 2026

3.55-5.585%(-0.21)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.5500	3.5500	3.5500	3.5500	-5.585%	12	845	0.000%
2026-09-02	3.7600	3.7600	3.7600	3.7600	-10.048%	10	857	-5.585%
2026-09-01	4.1800	4.1800	4.1800	4.1800	+14.835%	1	867	-15.072%
2026-08-31	3.8500	3.9200	3.6400	3.6400	-0.546%	11	867	-2.473%
2026-08-28	4.3300	4.3300	3.6000	3.6600	-18.667%	45	856	-3.005%
2026-08-27	4.7000	4.7500	4.4500	4.5000	+11.111%	85	852	-21.111%
2026-08-26	4.4000	4.4000	4.0500	4.0500	+32.787%	37	785	-12.346%
2026-08-25	3.0500	3.0500	3.0500	3.0500	+7.018%	5	816	+16.393%
2026-08-24	2.7600	2.9300	2.7600	2.8500	-10.938%	14	816	+24.561%
2026-08-21	3.2500	3.4000	3.2000	3.2000	-14.209%	9	814	+10.938%
2026-08-20	3.4000	3.7300	3.2500	3.7300	+6.268%	24	814	-4.826%
2026-08-19	3.2800	3.5100	3.2000	3.5100	+9.687%	17	809	+1.140%
2026-08-18	3.1500	3.2500	3.1000	3.2000	-8.571%	16	799	+10.938%
2026-08-17	3.3000	3.5000	3.3000	3.5000	+1.449%	39	799	+1.429%
2026-08-14	3.9000	3.9000	3.4500	3.4500	-14.815%	508	790	+2.899%
2026-08-13	4.1200	4.4000	4.0500	4.0500	-8.989%	85	448	-12.346%
2026-08-12	4.8000	4.8000	4.2000	4.4500	-11.000%	50	416	-20.225%
2026-08-11	5.2000	5.2000	4.9000	5.0000	+1.010%	20	416	-29.000%
2026-08-10	4.8800	4.9500	4.5500	4.9500	-2.941%	34	410	-28.283%
2026-08-07	5.4000	5.5500	5.1000	5.1000	-2.857%	54	404	-30.392%
2026-08-06	5.1000	5.4500	5.0000	5.2500	+1.942%	113	401	-32.381%
2026-08-05	5.2500	5.3500	5.0000	5.1500	-11.207%	51	371	-31.068%
2026-08-04	5.9000	6.0000	5.7000	5.8000	-7.200%	47	363	-38.793%
2026-08-03	5.9500	6.2500	5.9500	6.2500	-2.344%	7	326	-43.200%
2026-07-31	6.8000	6.8500	6.3000	6.4000	-5.185%	28	323	-44.531%
2026-07-30	7.3000	7.4000	6.7500	6.7500	+0.746%	8	317	-47.407%
2026-07-29	6.1500	6.7000	6.1000	6.7000	+9.836%	35	315	-47.015%
2026-07-28	6.9000	6.9000	6.1000	6.1000	-14.085%	46	294	-41.803%
2026-07-27	7.4000	7.4000	7.0500	7.1000	-14.458%	29	269	-50.000%
2026-07-24	8.3000	8.4000	8.2000	8.3000	-0.599%	34	258	-57.229%
2026-07-23	8.1500	8.5500	8.0500	8.3500	-8.743%	35	263	-57.485%
2026-07-22	9.4500	9.5500	9.1500	9.1500	-3.175%	8	240	-61.202%
2026-07-21	8.3000	9.5500	8.3000	9.4500	+13.855%	30	239	-62.434%
2026-07-20	8.7500	8.7500	8.3000	8.3000	-6.215%	34	257	-57.229%
2026-07-17	8.6000	8.8500	8.5500	8.8500	+2.907%	26	254	-59.887%
2026-07-16	8.1500	8.6000	8.1500	8.6000	+2.381%	46	251	-58.721%
2026-07-15	8.4000	8.4500	8.2200	8.4000	-8.696%	44	241	-57.738%
2026-07-14	8.6500	9.2500	8.6500	9.2000	+5.747%	10	218	-61.413%
2026-07-13	8.6000	8.9000	8.6000	8.7000	+2.959%	51	212	-59.195%
2026-07-10	9.0000	9.0000	8.4000	8.4500	-7.143%	38	212	-57.988%
2026-07-09	8.5000	9.1000	8.4500	9.1000	+3.409%	26	219	-60.989%
2026-07-08	8.8000	8.8500	8.6500	8.8000	-1.124%	28	213	-59.659%
2026-07-07	8.9000	9.0000	8.7000	8.9000	-7.292%	18	215	-60.112%
2026-07-06	9.4000	9.6500	9.3500	9.6000	-15.419%	96	217	-63.021%
2026-07-02	11.3500	11.3500	11.3500	11.3500	-24.585%	6	186	-68.722%
2026-06-22	15.0500	15.0500	15.0200	15.0500	-0.791%	11	186	-76.412%
2026-04-21	15.1700	15.1700	15.1700	15.1700	+4.983%	1	185	-76.599%
2026-04-10	14.4500	14.4500	14.4500	14.4500	-4.431%	1	185	-75.433%
2026-03-20	15.1200	15.1200	15.1200	15.1200	-4.606%	1	184	-76.521%
2026-03-09	15.8500	15.8500	15.8500	15.8500	+3.595%	1	183	-77.603%
2026-03-06	15.3000	15.3000	15.3000	15.3000	+6.620%	6	184	-76.797%
2026-03-05	14.3500	14.3500	14.3500	14.3500	+2.135%	3	190	-75.261%
2026-03-04	14.0500	14.0500	14.0500	14.0500	-1.404%	3	193	-74.733%
2026-03-03	14.2500	14.2500	14.2500	14.2500	+7.955%	3	196	-75.088%
2026-02-10	12.6000	13.2000	12.6000	13.2000	+20.548%	31	196	-73.106%
2026-02-05	11.4000	11.4000	10.9500	10.9500	+8.955%	4	203	-67.580%
2026-02-04	9.5800	10.1000	9.5800	10.0500	+4.688%	24	202	-64.677%
2026-02-02	9.6000	9.6000	9.6000	9.6000	-2.834%	5	184	-63.021%
2026-01-16	9.8500	9.8800	9.8500	9.8800	-3.610%	2	178	-64.069%
2026-01-15	10.2500	10.3000	10.2500	10.2500	-9.292%	22	178	-65.366%
2026-01-12	11.4400	11.4500	11.3000	11.3000	+1.619%	43	174	-68.584%
2026-01-09	11.1200	11.1200	11.1200	11.1200	+9.020%	1	141	-68.076%
2026-01-05	10.0500	10.2000	10.0500	10.2000	-35.849%	3	138	-65.196%
2025-11-28	15.8500	15.9000	15.8500	15.9000	-14.286%	2	138	-77.673%
2025-11-21	18.5500	18.5500	18.5500	18.5500	+5.099%	13	138	-80.863%
2025-11-20	17.6500	17.6500	17.6500	17.6500	+25.177%	7	138	-79.887%
2025-11-13	14.4000	14.4000	14.1000	14.1000	-12.150%	38	138	-74.823%
2025-11-04	16.0500	16.0500	16.0500	16.0500	+5.592%	10	102	-77.882%
2025-10-30	15.2000	15.2000	15.2000	15.2000	-2.564%	1	104	-76.645%
2025-10-29	15.6000	15.6000	15.5000	15.6000	+3.311%	43	103	-77.244%
2025-10-27	15.2500	15.2500	15.1000	15.1000	-7.702%	47	20	-76.490%
2025-09-19	16.4800	16.6900	16.1400	16.3600	-6.246%	4	20	-78.301%
2025-09-17	17.6200	17.8100	17.4500	17.4500	-1.077%	3	20	-79.656%
2025-09-16	17.3600	17.6400	17.3600	17.6400	+21.488%	4	19	-79.875%
2025-08-15	14.4000	14.6900	14.3700	14.5200	+6.374%	6	19	-75.551%
2025-08-14	13.8000	13.8000	13.5500	13.6500	+0.368%	18	16	-73.993%
2025-08-13	13.5500	13.6000	13.5500	13.6000	-9.030%	3	3	-73.897%
2025-07-30	14.9500	14.9500	14.9500	14.9500	-14.130%	1	2	-76.254%
2025-07-10	17.4100	17.4100	17.4100	17.4100	-5.226%	2	3	-79.609%
2025-06-30	18.3700	18.3700	18.3700	18.3700	0.000%	3	3	-80.675%