Dark

SCHW20261218P70
SCHW Dec 18 2026 70.00 Put (SCHW261218P00070000)
option OPRA

EOD

Sep 1, 2026

0.1300-13.333%(-0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.1300	0.1300	0.1300	0.1300	-13.333%	5	1,269	0.000%
2026-08-18	0.1500	0.1500	0.1500	0.1500	+36.364%	4	1,269	-13.333%
2026-08-17	0.1600	0.1600	0.1100	0.1100	-8.333%	2	1,269	+18.182%
2026-08-14	0.1200	0.1200	0.1200	0.1200	-20.000%	14	1,268	+8.333%
2026-08-13	0.1500	0.1500	0.1500	0.1500	-50.000%	1	1,268	-13.333%
2026-08-06	0.2000	0.3000	0.2000	0.3000	-31.818%	343	1,268	-56.667%
2026-07-27	0.4400	0.4400	0.4400	0.4400	0.000%	15	1,308	-70.455%
2026-07-24	0.4400	0.4400	0.4400	0.4400	-15.385%	2	1,313	-70.455%
2026-07-23	0.4800	0.5200	0.4800	0.5200	+6.122%	281	1,315	-75.000%
2026-07-22	0.4900	0.5000	0.4900	0.4900	-10.909%	4	1,335	-73.469%
2026-07-21	0.5500	0.5500	0.5500	0.5500	+17.021%	16	1,333	-76.364%
2026-07-17	0.4700	0.4700	0.4700	0.4700	-6.000%	10	1,349	-72.340%
2026-07-16	0.5400	0.5400	0.5000	0.5000	-16.667%	5	1,349	-74.000%
2026-07-14	0.6000	0.6000	0.6000	0.6000	+9.091%	10	1,354	-78.333%
2026-07-07	0.5600	0.5600	0.5500	0.5500	-32.099%	40	1,364	-76.364%
2026-07-01	0.8100	0.8100	0.8100	0.8100	-30.172%	4	1,364	-83.951%
2026-06-25	1.1600	1.1600	1.1600	1.1600	+18.367%	2	1,368	-88.793%
2026-06-23	1.0800	1.0800	0.9800	0.9800	-34.667%	101	1,366	-86.735%
2026-06-12	1.5000	1.5000	1.5000	1.5000	-7.407%	25	1,280	-91.333%
2026-06-10	1.6200	1.6200	1.6200	1.6200	-23.944%	100	1,280	-91.975%
2026-06-03	2.1200	2.1300	2.1000	2.1300	+11.518%	64	1,181	-93.897%
2026-05-29	1.9100	1.9100	1.9100	1.9100	-10.748%	1	1,142	-93.194%
2026-05-28	2.2300	2.2300	2.0700	2.1400	+10.881%	738	1,142	-93.925%
2026-05-27	1.9200	2.0700	1.8700	1.9300	+3.763%	659	806	-93.264%
2026-05-14	1.8600	1.8600	1.8600	1.8600	+8.140%	5	428	-93.011%
2026-05-13	1.7400	1.7400	1.7200	1.7200	-14.851%	2	424	-92.442%
2026-05-11	2.1000	2.1400	1.9700	2.0200	+18.129%	30	424	-93.564%
2026-05-04	1.7100	1.7100	1.7100	1.7100	-14.500%	25	424	-92.398%
2026-04-29	2.1200	2.1300	2.0000	2.0000	+9.890%	13	400	-93.500%
2026-04-21	1.8200	1.8200	1.8200	1.8200	+10.303%	1	406	-92.857%
2026-04-20	1.6600	1.8700	1.6500	1.6500	-21.429%	37	406	-92.121%
2026-04-16	2.1100	2.1100	2.0000	2.1000	+30.435%	3	407	-93.810%
2026-04-15	1.6500	1.6500	1.6100	1.6100	-22.596%	2	406	-91.925%
2026-04-10	2.0300	2.0900	1.9100	2.0800	+16.201%	14	404	-93.750%
2026-04-09	1.9300	1.9700	1.7700	1.7900	-25.105%	23	400	-92.737%
2026-04-02	2.4200	2.5000	2.3800	2.3900	-4.400%	10	400	-94.561%
2026-04-01	2.3400	2.5000	2.3400	2.5000	+2.459%	2	400	-94.800%
2026-03-31	2.4400	2.4500	2.4400	2.4400	-5.426%	4	399	-94.672%
2026-03-30	2.5300	2.5800	2.5300	2.5800	+9.322%	2	398	-94.961%
2026-03-26	2.3200	2.3800	2.3100	2.3600	+4.425%	16	398	-94.492%
2026-03-25	2.1900	2.3200	2.1700	2.2600	+3.196%	22	390	-94.248%
2026-03-24	2.2500	2.3300	2.1900	2.1900	0.000%	11	389	-94.064%
2026-03-23	2.1400	2.2300	2.1400	2.1900	-14.118%	30	392	-94.064%
2026-03-19	2.5500	2.5500	2.5500	2.5500	+3.659%	2	386	-94.902%
2026-03-18	2.4300	2.4600	2.4300	2.4600	-4.651%	2	385	-94.715%
2026-03-13	2.5800	2.5800	2.5800	2.5800	+6.612%	4	385	-94.961%
2026-03-10	2.4200	2.4200	2.4200	2.4200	-0.412%	1	385	-94.628%
2026-02-19	2.4300	2.4300	2.4300	2.4300	-3.953%	1	385	-94.650%
2026-02-12	2.5000	2.5300	2.5000	2.5300	+36.022%	6	384	-94.862%
2026-02-11	1.8600	1.8600	1.8600	1.8600	+36.765%	4	382	-93.011%
2026-02-04	1.3600	1.3600	1.3600	1.3600	-12.821%	2	380	-90.441%
2026-01-09	1.5600	1.5600	1.5600	1.5600	0.000%	2	382	-91.667%
2025-12-30	1.5600	1.5600	1.5600	1.5600	0.000%	1	382	-91.667%
2025-12-22	1.6300	1.6300	1.5600	1.5600	-12.360%	2	382	-91.667%
2025-12-19	1.7800	1.7800	1.7800	1.7800	-15.238%	25	381	-92.697%
2025-12-16	2.1000	2.1000	2.1000	2.1000	+5.000%	2	392	-93.810%
2025-12-15	2.0000	2.0000	2.0000	2.0000	-9.091%	1	390	-93.500%
2025-12-12	2.2000	2.2000	2.2000	2.2000	+7.317%	10	389	-94.091%
2025-12-11	2.0500	2.0500	2.0500	2.0500	-2.381%	1	389	-93.659%
2025-12-09	2.1000	2.1000	2.1000	2.1000	-7.080%	2	388	-93.810%
2025-12-08	2.2800	2.2900	2.2600	2.2600	+7.619%	19	386	-94.248%
2025-12-04	2.1500	2.1500	2.1000	2.1000	-12.500%	51	380	-93.810%
2025-12-01	2.4800	2.4800	2.4000	2.4000	-3.614%	3	395	-94.583%
2025-11-28	2.4900	2.4900	2.4900	2.4900	-6.038%	3	394	-94.779%
2025-11-26	2.6500	2.6500	2.6500	2.6500	-8.304%	2	394	-95.094%
2025-11-24	2.9000	3.0000	2.8900	2.8900	-1.701%	8	394	-95.502%
2025-11-21	3.0000	3.0000	2.9400	2.9400	+8.889%	5	394	-95.578%
2025-11-17	2.7000	2.7000	2.7000	2.7000	+7.570%	3	391	-95.185%
2025-11-14	2.5100	2.5100	2.5100	2.5100	+11.556%	2	391	-94.821%
2025-11-12	2.2500	2.2500	2.2500	2.2500	-11.765%	5	391	-94.222%
2025-11-10	2.5500	2.5500	2.5500	2.5500	-4.494%	5	391	-94.902%
2025-11-05	2.6900	2.6900	2.6700	2.6700	-2.198%	10	396	-95.131%
2025-11-04	2.7000	2.7500	2.7000	2.7300	-1.799%	25	401	-95.238%
2025-11-03	2.6500	2.7900	2.6500	2.7800	+13.469%	27	406	-95.324%
2025-10-29	2.5400	2.5600	2.4500	2.4500	-6.130%	18	406	-94.694%
2025-10-28	2.5300	2.6100	2.4900	2.6100	+3.162%	15	394	-95.019%
2025-10-23	2.5400	2.5400	2.5300	2.5300	-4.528%	8	394	-94.862%
2025-10-22	2.5000	2.6500	2.5000	2.6500	+0.760%	18	394	-95.094%
2025-10-21	2.6100	2.6300	2.6100	2.6300	-8.681%	10	404	-95.057%
2025-10-13	2.9500	2.9500	2.8800	2.8800	+5.495%	2	402	-95.486%
2025-10-08	2.7100	2.7300	2.7100	2.7300	-2.151%	2	402	-95.238%
2025-10-07	1.8600	2.7900	1.8600	2.7900	+2.198%	2	402	-95.341%
2025-10-06	2.0200	2.7300	2.0200	2.7300	-1.799%	2	402	-95.238%
2025-10-03	2.7400	2.7800	2.7400	2.7800	-5.119%	2	403	-95.324%
2025-10-01	2.8700	2.9300	2.8700	2.9300	+6.159%	2	404	-95.563%
2025-09-25	2.7600	2.7600	2.7600	2.7600	-8.000%	1	403	-95.290%
2025-09-24	2.9900	3.1500	2.9400	3.0000	+7.143%	16	403	-95.667%
2025-09-23	2.6600	2.8400	2.6600	2.8000	+1.818%	23	398	-95.357%
2025-09-22	2.8000	2.8000	2.7500	2.7500	+0.365%	6	396	-95.273%
2025-09-19	2.8200	2.9000	2.7400	2.7400	-2.491%	44	396	-95.255%
2025-09-18	2.7800	2.8500	2.7600	2.8100	-7.869%	34	397	-95.374%
2025-09-17	3.0500	3.1500	3.0000	3.0500	-1.613%	14	392	-95.738%
2025-09-16	3.0500	3.1000	3.0500	3.1000	+6.897%	6	393	-95.806%
2025-09-15	2.8000	3.0000	2.7800	2.9000	+5.072%	26	390	-95.517%
2025-09-12	2.7500	2.7600	2.7500	2.7600	+1.845%	6	389	-95.290%
2025-09-11	2.7200	2.7300	2.7100	2.7100	-7.509%	10	389	-95.203%
2025-09-10	2.7300	2.9700	2.7300	2.9300	+3.534%	61	392	-95.563%
2025-09-09	2.8200	2.8300	2.6800	2.8300	+2.909%	17	391	-95.406%
2025-09-08	2.8000	2.8300	2.7400	2.7500	-7.718%	76	387	-95.273%
2025-09-05	2.9800	3.1000	2.9300	2.9800	+25.738%	17	396	-95.638%
2025-09-04	2.2800	2.3700	2.2600	2.3700	+0.424%	27	399	-94.515%
2025-09-03	2.3700	2.4900	2.3600	2.3600	-5.221%	56	397	-94.492%
2025-09-02	2.5300	2.5500	2.4300	2.4900	+3.320%	8	394	-94.779%
2025-08-29	2.4500	2.5400	2.4100	2.4100	+2.991%	6	392	-94.606%
2025-08-27	2.3300	2.3500	2.3000	2.3400	+2.183%	6	392	-94.444%
2025-08-26	2.3500	2.4000	2.2800	2.2900	-4.979%	34	391	-94.323%
2025-08-25	2.3500	2.4100	2.3400	2.4100	-5.118%	36	396	-94.606%
2025-08-21	2.5000	2.6000	2.5000	2.5400	+2.419%	10	387	-94.882%
2025-08-20	2.6600	2.6600	2.4800	2.4800	-3.876%	10	388	-94.758%
2025-08-18	2.5500	2.5800	2.5500	2.5800	+1.575%	2	387	-94.961%
2025-08-15	2.4800	2.5400	2.4600	2.5400	+9.483%	23	387	-94.882%
2025-08-14	2.4100	2.4100	2.3000	2.3200	-8.300%	34	383	-94.397%
2025-08-13	2.5000	2.6400	2.4500	2.5300	+9.524%	33	394	-94.862%
2025-08-12	2.2700	2.3200	2.2300	2.3100	-1.702%	45	393	-94.372%
2025-08-11	2.2500	2.3500	2.2500	2.3500	-7.480%	19	398	-94.468%
2025-08-07	2.6000	2.6600	2.5000	2.5400	+8.085%	12	399	-94.882%
2025-08-06	2.5000	2.5800	2.3000	2.3500	-10.646%	28	398	-94.468%
2025-08-05	2.5800	2.6300	2.5800	2.6300	+10.042%	2	394	-95.057%
2025-07-25	2.3900	2.3900	2.3900	2.3900	-9.811%	1	395	-94.561%
2025-07-22	2.7000	2.7200	2.6500	2.6500	+4.331%	4	395	-95.094%
2025-07-21	2.4600	2.5600	2.4600	2.5400	-1.931%	6	395	-94.882%
2025-07-18	2.6000	2.7000	2.5900	2.5900	-21.515%	64	398	-94.981%
2025-07-16	3.2000	3.4000	3.1500	3.3000	+3.125%	12	393	-96.061%
2025-07-15	3.1000	3.2000	3.1000	3.2000	-1.538%	54	391	-95.938%
2025-07-09	3.2500	3.2500	3.2500	3.2500	-9.722%	1	345	-96.000%
2025-07-02	3.6000	3.6000	3.6000	3.6000	-1.370%	30	345	-96.389%
2025-07-01	3.6800	3.7300	3.5800	3.6500	-1.617%	70	350	-96.438%
2025-06-30	3.7000	3.7500	3.7000	3.7100	-4.872%	50	336	-96.496%
2025-06-27	3.8000	3.9000	3.8000	3.9000	0.000%	40	354	-96.667%
2025-06-26	3.8000	3.9700	3.7800	3.9000	+2.632%	87	344	-96.667%
2025-06-25	3.8500	3.8500	3.8000	3.8000	-6.863%	2	325	-96.579%
2025-06-24	3.9500	4.1000	3.9500	4.0800	-0.730%	79	325	-96.814%
2025-06-20	4.0900	4.1100	4.0500	4.1100	-0.964%	24	309	-96.837%
2025-06-18	4.1500	4.1500	4.1500	4.1500	-5.034%	5	313	-96.867%
2025-06-13	4.3700	4.3700	4.3700	4.3700	+2.824%	10	313	-97.025%
2025-06-12	4.2500	4.2500	4.2500	4.2500	+4.167%	5	313	-96.941%
2025-06-11	4.0500	4.0800	4.0500	4.0800	-8.315%	25	312	-96.814%
2025-06-03	4.5000	4.5000	4.4500	4.4500	-1.111%	19	292	-97.079%
2025-06-02	4.7500	4.7500	4.5000	4.5000	+1.124%	3	306	-97.111%
2025-05-28	4.4500	4.4500	4.4500	4.4500	-1.111%	3	305	-97.079%
2025-05-27	4.5900	4.5900	4.5000	4.5000	-0.442%	24	305	-97.111%
2025-05-21	4.5200	4.5200	4.5200	4.5200	+2.727%	1	329	-97.124%
2025-05-19	4.2500	4.4000	4.2500	4.4000	-3.297%	3	329	-97.045%
2025-05-15	4.8000	4.8000	4.5000	4.5500	-3.191%	32	329	-97.143%
2025-05-14	4.7000	4.7000	4.7000	4.7000	-7.843%	5	349	-97.234%
2025-05-12	4.3200	5.1000	4.3200	5.1000	-57.641%	28	344	-97.451%
2025-04-09	11.3000	12.1000	11.3000	12.0400	+19.444%	576	332	-98.920%
2025-04-08	10.0000	10.0800	9.9200	10.0800	-11.656%	73	138	-98.710%
2025-04-07	11.0000	11.7000	11.0000	11.4100	-0.523%	112	162	-98.861%
2025-04-04	11.0000	11.4900	10.9500	11.4700	+66.473%	182	152	-98.867%
2025-03-17	6.8900	6.8900	6.8900	6.8900	+19.826%	1	108	-98.113%
2025-02-18	5.7500	5.7500	5.7500	5.7500	+5.119%	11	108	-97.739%
2025-02-03	5.4700	5.4700	5.4700	5.4700	-0.182%	10	108	-97.623%
2025-01-23	5.4800	5.4800	5.4800	5.4800	-1.261%	1	108	-97.628%
2025-01-22	5.5500	5.5500	5.5500	5.5500	-22.378%	1	108	-97.658%
2025-01-16	7.4000	7.4000	7.1500	7.1500	-10.063%	3	107	-98.182%
2025-01-15	7.9500	7.9500	7.9500	7.9500	-5.582%	21	110	-98.365%
2025-01-13	8.4200	8.4200	8.4200	8.4200	+5.250%	2	91	-98.456%
2024-12-19	8.0000	8.0000	8.0000	8.0000	+42.857%	1	91	-98.375%
2024-12-09	5.6000	5.6000	5.6000	5.6000	-2.778%	10	91	-97.679%
2024-11-25	5.7600	5.7600	5.7600	5.7600	-6.645%	1	91	-97.743%
2024-11-14	6.0300	6.1700	6.0300	6.1700	-20.387%	2	92	-97.893%
2024-11-08	7.9500	7.9500	7.7500	7.7500	+7.639%	16	91	-98.323%
2024-11-06	7.5000	7.5000	7.2000	7.2000	-20.354%	16	99	-98.194%
2024-10-22	9.0400	9.0400	9.0400	9.0400	+5.731%	1	99	-98.562%
2024-10-17	8.5500	8.5500	8.5500	8.5500	-31.873%	24	99	-98.480%
2024-10-04	12.5500	12.5500	12.5500	12.5500	-2.411%	2	99	-98.964%
2024-08-30	12.8600	12.8600	12.8600	12.8600	+3.293%	4	98	-98.989%
2024-08-21	12.4500	12.4500	12.4500	12.4500	-7.778%	80	98	-98.956%
2024-08-12	13.1300	13.5000	13.1300	13.5000	+16.279%	17	18	-99.037%
2024-07-24	11.6100	11.6100	11.6100	11.6100	-5.456%	1	6	-98.880%
2024-07-22	12.2800	12.2800	12.2800	12.2800	-1.524%	1	6	-98.941%
2024-07-17	12.3500	12.4700	12.3500	12.4700	0.000%	5	5	-98.957%