Dark

SCHW20261218P50
SCHW Dec 18 2026 50.00 Put (SCHW261218P00050000)
option OPRA

EOD

Jul 9, 2026

0.17000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.1700	0.1700	0.1700	0.1700	0.000%	1	1,768	0.000%
2026-07-07	0.1700	0.1700	0.1700	0.1700	-52.778%	1	1,768	0.000%
2026-05-14	0.3600	0.3600	0.3600	0.3600	-12.195%	1	1,767	-52.778%
2026-04-09	0.4100	0.4100	0.4100	0.4100	-24.074%	1	1,768	-58.537%
2026-03-04	0.5400	0.5400	0.5400	0.5400	-5.263%	33	1,769	-68.519%
2026-03-02	0.5700	0.5700	0.5700	0.5700	-5.000%	2	1,802	-70.175%
2026-02-27	0.6000	0.6000	0.6000	0.6000	+33.333%	2	1,804	-71.667%
2026-01-09	0.4400	0.4500	0.4400	0.4500	-10.000%	2	1,804	-62.222%
2026-01-02	0.5000	0.5000	0.5000	0.5000	-7.407%	33	1,803	-66.000%
2025-12-09	0.5400	0.5400	0.5400	0.5400	-1.818%	33	1,770	-68.519%
2025-12-04	0.5500	0.5500	0.5500	0.5500	-11.290%	10	1,787	-69.091%
2025-10-22	0.6200	0.6200	0.6200	0.6200	+8.772%	1	1,787	-72.581%
2025-08-06	0.7000	0.7000	0.5700	0.5700	-21.918%	29	1,786	-70.175%
2025-08-01	0.7300	0.7300	0.7300	0.7300	+8.955%	1	1,815	-76.712%
2025-07-24	0.6700	0.6700	0.6700	0.6700	-5.634%	29	1,816	-74.627%
2025-07-18	0.7100	0.7100	0.7100	0.7100	-34.259%	1	1,787	-76.056%
2025-06-30	1.0800	1.0800	1.0800	1.0800	-16.923%	20	1,883	-84.259%
2025-06-13	1.3000	1.3000	1.3000	1.3000	+10.169%	2	1,886	-86.923%
2025-06-11	1.1800	1.1800	1.1800	1.1800	-12.593%	2	1,885	-85.593%
2025-06-04	1.2600	1.3500	1.2600	1.3500	-2.878%	4	1,884	-87.407%
2025-05-30	1.3200	1.3900	1.3200	1.3900	+0.725%	4	1,883	-87.770%
2025-05-20	1.2800	1.3800	1.2800	1.3800	+5.344%	2	1,882	-87.681%
2025-05-15	1.3100	1.3100	1.3100	1.3100	-13.816%	10	1,881	-87.023%
2025-05-12	1.5200	1.5900	1.5200	1.5200	-8.982%	9	1,871	-88.816%
2025-05-09	1.6700	1.6700	1.6700	1.6700	-9.730%	74	1,871	-89.820%
2025-05-08	1.8500	1.8500	1.8500	1.8500	-2.632%	105	1,871	-90.811%
2025-05-07	1.9000	1.9000	1.9000	1.9000	-59.574%	1	1,871	-91.053%
2025-04-09	4.7000	4.7000	4.7000	4.7000	+118.605%	32	1,871	-96.383%
2025-03-14	2.1500	2.1500	2.1500	2.1500	-16.667%	2	1,903	-92.093%
2025-03-12	2.5000	2.5900	2.4600	2.5800	0.000%	26	1,903	-93.411%
2025-03-07	2.4500	2.5800	2.4500	2.5800	+20.561%	20	1,903	-93.411%
2025-03-03	2.1400	2.1400	2.1400	2.1400	+5.941%	10	1,903	-92.056%
2025-02-28	1.9100	2.0200	1.9100	2.0200	+3.590%	4	1,913	-91.584%
2025-02-26	1.8600	1.9500	1.8600	1.9500	+14.706%	2	1,912	-91.282%
2025-02-03	1.7000	1.7000	1.7000	1.7000	+5.590%	2	1,911	-90.000%
2025-01-22	1.5500	1.6100	1.5500	1.6100	-34.286%	2	1,912	-89.441%
2025-01-07	2.3800	2.4500	2.3800	2.4500	+8.889%	10	1,911	-93.061%
2024-12-30	2.2500	2.2500	2.2500	2.2500	+4.651%	1	1,911	-92.444%
2024-12-26	2.1500	2.1500	2.1500	2.1500	+34.375%	1	1,911	-92.093%
2024-12-09	1.6000	1.6000	1.6000	1.6000	-12.088%	1	1,911	-89.375%
2024-11-21	2.3000	2.3000	1.8200	1.8200	+4.000%	17	1,927	-90.659%
2024-11-19	1.8100	1.8100	1.7500	1.7500	0.000%	2	1,927	-90.286%
2024-11-15	1.7500	1.7500	1.7500	1.7500	-18.224%	2	1,927	-90.286%
2024-11-08	2.1400	2.1400	2.1400	2.1400	-5.310%	40	1,928	-92.056%
2024-11-06	2.2800	2.2800	2.2600	2.2600	-15.356%	7	1,928	-92.478%
2024-10-25	2.4900	2.6700	2.4900	2.6700	-5.654%	20	1,934	-93.633%
2024-10-24	2.8300	2.8300	2.8300	2.8300	+4.815%	8	1,926	-93.993%
2024-10-23	2.7300	2.7300	2.6800	2.7000	+3.846%	22	1,918	-93.704%
2024-10-18	2.6000	2.6000	2.6000	2.6000	-0.763%	18	1,918	-93.462%
2024-10-15	2.6000	2.6200	2.5900	2.6200	-25.143%	13	1,927	-93.511%
2024-10-11	3.5500	3.5500	3.5000	3.5000	-5.149%	44	1,928	-95.143%
2024-10-10	3.6900	3.6900	3.6900	3.6900	-5.385%	9	1,937	-95.393%
2024-10-09	3.9500	3.9500	3.9000	3.9000	-7.143%	31	1,928	-95.641%
2024-10-04	4.2000	4.2500	4.2000	4.2000	-6.667%	46	1,959	-95.952%
2024-10-03	4.5000	4.5000	4.5000	4.5000	0.000%	2	1,936	-96.222%
2024-10-01	4.5000	4.5000	4.5000	4.5000	0.000%	1	1,938	-96.222%
2024-09-17	4.5000	4.5000	4.5000	4.5000	-10.180%	1	1,939	-96.222%
2024-09-12	5.0100	5.0100	5.0100	5.0100	-1.765%	2	1,940	-96.607%
2024-09-11	5.1000	5.1000	5.1000	5.1000	+6.250%	10	1,938	-96.667%
2024-09-10	4.8000	4.8000	4.8000	4.8000	-3.030%	1	1,928	-96.458%
2024-09-06	4.9500	4.9500	4.9500	4.9500	+91.120%	2	1,928	-96.566%
2024-08-22	2.5900	2.5900	2.5900	2.5900	-37.590%	1	1,927	-93.436%
2024-08-21	4.1000	4.1500	4.0500	4.1500	-7.778%	64	1,926	-95.904%
2024-08-14	4.5000	4.5000	4.5000	4.5000	-4.255%	2	1,864	-96.222%
2024-08-12	4.7000	4.7000	4.7000	4.7000	+2.174%	1	1,866	-96.383%
2024-08-09	4.6000	4.6000	4.6000	4.6000	+1.099%	2	1,865	-96.304%
2024-08-07	4.5500	4.5500	4.5000	4.5500	+3.409%	105	1,864	-96.264%
2024-08-06	4.4000	4.4000	4.4000	4.4000	-13.725%	1	1,759	-96.136%
2024-08-05	5.1000	5.1000	5.1000	5.1000	+30.769%	1	1,760	-96.667%
2024-08-01	3.8000	3.9000	3.8000	3.9000	+2.902%	555	1,759	-95.641%
2024-07-30	3.7900	3.7900	3.7900	3.7900	+1.067%	1	1,204	-95.515%
2024-07-29	3.7500	3.7500	3.7500	3.7500	+2.740%	2	1,205	-95.467%
2024-07-26	3.6500	3.6500	3.5000	3.6500	-2.667%	58	1,203	-95.342%
2024-07-25	3.7500	3.7500	3.7500	3.7500	+1.351%	12	1,167	-95.467%
2024-07-23	3.8000	3.8000	3.7000	3.7000	-9.756%	2	1,155	-95.405%
2024-07-22	4.1000	4.1000	4.1000	4.1000	-8.889%	21	1,157	-95.854%
2024-07-19	4.4500	4.5000	2.8300	4.5000	+3.926%	1,503	1,138	-96.222%
2024-07-18	4.0400	4.3500	4.0400	4.3300	-2.036%	107	386	-96.074%
2024-07-17	3.7900	4.4500	3.5900	4.4200	+31.940%	266	279	-96.154%
2024-07-16	2.4800	3.3500	2.4800	3.3500	0.000%	13	13	-94.925%