Dark

SCHW20261218P65
SCHW Dec 18 2026 65.00 Put (SCHW261218P00065000)
option OPRA

EOD

Jul 10, 2026

0.4200+5.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.4200	0.4200	0.4200	0.4200	+5.000%	1	1,650	0.000%
2026-07-09	0.4000	0.4000	0.4000	0.4000	-29.825%	5	1,651	+5.000%
2026-07-01	0.5700	0.5700	0.5700	0.5700	-14.925%	6	1,651	-26.316%
2026-06-30	0.6700	0.6700	0.6700	0.6700	-8.219%	1	1,651	-37.313%
2026-06-29	0.7300	0.7300	0.7300	0.7300	+7.353%	2	1,650	-42.466%
2026-06-23	0.6800	0.6800	0.6800	0.6800	+4.615%	5	1,650	-38.235%
2026-06-18	0.6500	0.6500	0.6500	0.6500	0.000%	10	1,650	-35.385%
2026-06-17	0.6500	0.6500	0.6500	0.6500	-19.753%	4	1,650	-35.385%
2026-06-16	0.8100	0.8700	0.8100	0.8100	-6.897%	30	1,650	-48.148%
2026-06-15	0.8700	0.8700	0.8700	0.8700	-3.333%	1	1,643	-51.724%
2026-06-12	0.9000	0.9000	0.9000	0.9000	-19.643%	5	1,643	-53.333%
2026-06-11	1.0800	1.1200	1.0800	1.1200	-12.500%	5	1,643	-62.500%
2026-06-03	1.2800	1.2800	1.2800	1.2800	-1.538%	1	1,638	-67.188%
2026-06-02	1.3000	1.3000	1.3000	1.3000	+11.111%	1	1,637	-67.692%
2026-05-29	1.1700	1.1700	1.1700	1.1700	-10.000%	100	1,637	-64.103%
2026-05-28	1.3000	1.3000	1.3000	1.3000	+7.438%	1	1,537	-67.692%
2026-05-27	1.2100	1.2100	1.2100	1.2100	+12.037%	1	1,537	-65.289%
2026-05-20	1.0800	1.0800	1.0800	1.0800	-6.897%	5	1,536	-61.111%
2026-05-13	1.1800	1.1800	1.1600	1.1600	-11.450%	26	1,531	-63.793%
2026-05-11	1.3300	1.4700	1.3000	1.3100	-2.963%	22	1,505	-67.939%
2026-05-07	1.1500	1.3500	1.1500	1.3500	+17.391%	10	1,505	-68.889%
2026-05-06	1.1900	1.2000	1.1500	1.1500	+10.577%	22	1,504	-63.478%
2026-05-05	1.0400	1.0400	1.0400	1.0400	-7.143%	1	1,505	-59.615%
2026-05-04	1.0900	1.1400	1.0900	1.1200	-20.000%	66	1,505	-62.500%
2026-04-28	1.4700	1.4700	1.4000	1.4000	-1.408%	12	1,504	-70.000%
2026-04-23	1.4200	1.4200	1.4200	1.4200	+2.158%	1	1,504	-70.423%
2026-04-22	1.4400	1.4400	1.3800	1.3900	+5.303%	22	1,504	-69.784%
2026-04-21	1.3700	1.3700	1.2900	1.3200	+5.600%	712	1,485	-68.182%
2026-04-20	1.3600	1.3600	1.1600	1.2500	-11.972%	12	1,485	-66.400%
2026-04-17	1.4400	1.4500	1.2700	1.4200	-1.389%	1,340	1,485	-70.423%
2026-04-16	1.2100	1.4400	1.1100	1.4400	+30.909%	1,359	1,436	-70.833%
2026-04-15	1.1000	1.1000	1.1000	1.1000	-20.290%	1	1,382	-61.818%
2026-04-13	1.4200	1.4200	1.3700	1.3800	-8.000%	15	1,382	-69.565%
2026-04-10	1.3900	1.5300	1.3800	1.5000	+4.167%	24	1,383	-72.000%
2026-04-09	1.4400	1.4400	1.3100	1.4400	-21.739%	9	1,382	-70.833%
2026-04-07	1.8300	1.8400	1.8300	1.8400	+13.580%	2	1,382	-77.174%
2026-04-06	1.6300	1.6300	1.5600	1.6200	-7.955%	15	1,382	-74.074%
2026-04-01	1.7500	1.8400	1.7500	1.7600	-9.744%	6	1,382	-76.136%
2026-03-31	1.8000	2.0300	1.8000	1.9500	+3.723%	15	1,381	-78.462%
2026-03-30	1.8800	1.8800	1.8800	1.8800	-1.571%	2	1,378	-77.660%
2026-03-27	1.8800	1.9300	1.8600	1.9100	+8.523%	10	1,378	-78.010%
2026-03-26	1.7600	1.7600	1.7600	1.7600	+8.642%	5	1,378	-76.136%
2026-03-25	1.6200	1.6200	1.6200	1.6200	-2.994%	5	1,373	-74.074%
2026-03-24	1.6500	1.7500	1.6500	1.6700	-8.242%	18	1,373	-74.850%
2026-03-18	1.8200	1.8200	1.8200	1.8200	-1.087%	1	1,373	-76.923%
2026-02-13	1.8400	1.8400	1.8400	1.8400	+6.977%	1	1,371	-77.174%
2026-02-12	1.7000	1.7200	1.7000	1.7200	+7.500%	3	1,371	-75.581%
2026-02-11	1.5100	1.6000	1.5100	1.6000	-3.030%	13	1,368	-73.750%
2026-02-10	1.3500	1.6500	1.3500	1.6500	+71.875%	7	1,356	-74.545%
2026-02-02	0.9600	0.9600	0.9600	0.9600	+1.053%	6	1,349	-56.250%
2026-01-29	0.9500	0.9500	0.9500	0.9500	-17.391%	2	1,343	-55.789%
2026-01-02	1.1500	1.1500	1.1500	1.1500	-26.752%	1	1,342	-63.478%
2025-12-04	1.5700	1.5700	1.5700	1.5700	-23.415%	25	1,342	-73.248%
2025-11-24	2.0500	2.0500	2.0500	2.0500	+0.490%	9	1,342	-79.512%
2025-11-19	2.0400	2.0400	2.0400	2.0400	+8.511%	25	1,333	-79.412%
2025-10-31	1.8400	1.8800	1.8400	1.8800	-7.389%	2	1,333	-77.660%
2025-10-08	1.9800	2.0300	1.9800	2.0300	-6.019%	2	1,333	-79.310%
2025-10-01	2.1000	2.1600	2.1000	2.1600	+5.366%	2	1,333	-80.556%
2025-09-25	2.0300	2.0500	2.0300	2.0500	-10.088%	2	1,333	-79.512%
2025-09-16	2.2800	2.2800	2.2800	2.2800	+16.923%	1	1,333	-81.579%
2025-09-11	1.9500	1.9500	1.9500	1.9500	+14.035%	8	1,332	-78.462%
2025-08-12	1.7000	1.7600	1.7000	1.7100	-10.000%	34	1,332	-75.439%
2025-08-05	1.9000	1.9000	1.9000	1.9000	-4.523%	27	1,332	-77.895%
2025-07-23	1.9900	1.9900	1.9900	1.9900	+5.291%	1	1,332	-78.894%
2025-07-21	1.8200	1.8900	1.8200	1.8900	+1.613%	2	1,332	-77.778%
2025-07-18	1.8600	1.8600	1.8600	1.8600	-19.828%	1	1,332	-77.419%
2025-07-14	2.3200	2.3200	2.3200	2.3200	-2.521%	2	1,332	-81.897%
2025-07-11	2.4700	2.4700	2.3800	2.3800	-2.058%	2	1,334	-82.353%
2025-07-09	2.4300	2.4300	2.4300	2.4300	-4.706%	30	1,334	-82.716%
2025-07-08	2.5100	2.5500	2.5100	2.5500	-10.211%	200	1,349	-83.529%
2025-06-30	2.7700	2.8400	2.7700	2.8400	-5.333%	2	1,349	-85.211%
2025-06-24	2.9700	3.0000	2.9000	3.0000	-7.692%	51	1,349	-86.000%
2025-06-23	3.2500	3.2500	3.2500	3.2500	+0.932%	21	1,349	-87.077%
2025-06-10	3.2200	3.2200	3.2200	3.2200	-2.424%	2	1,349	-86.957%
2025-06-05	3.2800	3.3000	3.2800	3.3000	-2.941%	35	1,348	-87.273%
2025-06-04	3.4300	3.4300	3.4000	3.4000	+0.592%	46	1,348	-87.647%
2025-06-03	3.4000	3.4000	3.3800	3.3800	-0.588%	20	1,348	-87.574%
2025-05-29	3.4000	3.4000	3.4000	3.4000	+1.493%	17	1,348	-87.647%
2025-05-27	3.4000	3.4000	3.3000	3.3500	-2.899%	286	1,349	-87.463%
2025-05-15	3.4500	3.4500	3.4500	3.4500	-17.067%	39	1,340	-87.826%
2025-05-09	4.1600	4.1600	4.1600	4.1600	-21.361%	48	1,340	-89.904%
2025-04-25	5.3500	5.5000	5.0200	5.2900	-13.279%	24	1,364	-92.060%
2025-04-17	6.1000	6.1000	6.1000	6.1000	-11.594%	150	1,214	-93.115%
2025-04-16	7.0000	7.0000	6.9000	6.9000	-28.200%	25	1,214	-93.913%
2025-04-09	9.1000	9.6400	8.8800	9.6100	+2.781%	247	1,209	-95.630%
2025-04-07	9.3500	9.3500	8.8500	9.3500	+77.419%	75	1,118	-95.508%
2025-03-17	5.2700	5.2700	5.2700	5.2700	+31.750%	1	1,118	-92.030%
2025-02-06	3.9800	4.0000	3.9800	4.0000	-4.306%	18	1,117	-89.500%
2025-01-24	4.1800	4.1800	4.1800	4.1800	-4.128%	2	1,125	-89.952%
2024-12-09	4.3600	4.3600	4.3600	4.3600	-4.176%	1	1,124	-90.367%
2024-12-06	4.5500	4.5500	4.5500	4.5500	+1.111%	2	1,124	-90.769%
2024-12-05	4.5000	4.5000	4.5000	4.5000	+4.651%	10	1,124	-90.667%
2024-11-26	4.3000	4.3000	4.3000	4.3000	-2.273%	5	1,124	-90.233%
2024-11-18	4.4000	4.4000	4.4000	4.4000	-8.903%	3	1,124	-90.455%
2024-11-14	3.4700	4.8300	3.4700	4.8300	-9.040%	20	1,124	-91.304%
2024-11-11	5.1300	5.3100	5.1300	5.3100	-11.940%	30	1,134	-92.090%
2024-11-08	6.0300	6.0300	6.0300	6.0300	+9.437%	2	1,124	-93.035%
2024-11-06	6.1900	6.1900	5.5100	5.5100	-17.515%	3	1,125	-92.377%
2024-10-17	6.7400	6.7400	6.6800	6.6800	-1.183%	2	1,127	-93.713%
2024-10-15	6.8500	6.8500	6.5800	6.7600	-20.471%	6	1,129	-93.787%
2024-10-11	8.6000	8.6000	8.5000	8.5000	-4.602%	40	1,129	-95.059%
2024-10-10	9.1100	9.1100	8.9100	8.9100	-9.082%	6	1,129	-95.286%
2024-10-07	9.8000	9.8000	9.8000	9.8000	-2.000%	56	1,135	-95.714%
2024-10-04	9.8400	10.0000	9.8400	10.0000	-1.575%	280	1,079	-95.800%
2024-09-30	10.1600	10.1600	10.1600	10.1600	-2.589%	7	1,079	-95.866%
2024-09-25	10.4300	10.4300	10.4300	10.4300	+0.773%	5	1,086	-95.973%
2024-09-24	10.3500	10.3500	10.3500	10.3500	-10.467%	3	1,091	-95.942%
2024-09-12	11.5600	11.5600	11.5600	11.5600	+5.474%	2	1,088	-96.367%
2024-08-22	10.9600	10.9600	10.9600	10.9600	+3.008%	1	1,086	-96.168%
2024-08-09	10.6400	10.6400	10.6400	10.6400	-1.023%	8	1,085	-96.053%
2024-08-08	10.7500	10.7500	10.7500	10.7500	-5.286%	2	1,081	-96.093%
2024-08-05	11.3500	11.3500	11.3500	11.3500	+7.685%	3	1,081	-96.300%
2024-08-02	10.0600	10.5400	10.0600	10.5400	+10.947%	2,002	1,084	-96.015%
2024-07-30	9.5000	9.5000	9.5000	9.5000	+7.345%	15	85	-95.579%
2024-07-29	8.8500	8.8500	8.8500	8.8500	-4.736%	1	96	-95.254%
2024-07-25	9.3000	9.3000	9.2900	9.2900	+4.853%	3	95	-95.479%
2024-07-24	8.8600	8.8600	8.8600	8.8600	+2.665%	1	92	-95.260%
2024-07-23	9.3500	9.3500	8.6300	8.6300	-11.031%	8	92	-95.133%
2024-07-22	9.7000	9.7000	9.7000	9.7000	-2.610%	1	93	-95.670%
2024-07-19	10.0700	10.1000	9.8900	9.9600	+0.101%	32	93	-95.783%
2024-07-18	9.6600	9.9500	9.3600	9.9500	-6.132%	29	72	-95.779%
2024-07-17	8.7000	10.6000	8.7000	10.6000	+29.584%	31	43	-96.038%
2024-07-16	7.5000	8.1800	7.2000	8.1800	0.000%	12	12	-94.866%