Dark

SCHW20261218P75
SCHW Dec 18 2026 75.00 Put (SCHW261218P00075000)
option OPRA

EOD

Sep 2, 2026

0.2600+30.000%(+0.0600)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.2600	0.2600	0.2600	0.2600	+30.000%	11	395	0.000%
2026-08-26	0.2000	0.2000	0.2000	0.2000	-33.333%	5	395	+30.000%
2026-08-10	0.3000	0.3000	0.3000	0.3000	-14.286%	2	390	-13.333%
2026-08-05	0.3500	0.3500	0.3500	0.3500	-28.571%	10	390	-25.714%
2026-07-30	0.4900	0.4900	0.4900	0.4900	-10.909%	1	390	-46.939%
2026-07-27	0.5500	0.5500	0.5500	0.5500	-32.927%	1	391	-52.727%
2026-07-21	0.7000	0.8200	0.7000	0.8200	+2.500%	3	391	-68.293%
2026-07-20	0.7200	0.8000	0.7200	0.8000	+29.032%	43	390	-67.500%
2026-07-17	0.6200	0.6200	0.6200	0.6200	-10.145%	2	390	-58.065%
2026-07-16	0.7100	0.7200	0.6800	0.6900	-19.767%	22	390	-62.319%
2026-07-10	0.8600	0.8600	0.8600	0.8600	-3.371%	2	391	-69.767%
2026-07-08	0.9000	0.9000	0.8900	0.8900	-1.111%	2	393	-70.787%
2026-07-07	0.9000	0.9000	0.9000	0.9000	-2.174%	5	394	-71.111%
2026-07-06	1.0600	1.0600	0.9200	0.9200	-60.173%	12	399	-71.739%
2026-06-26	2.3200	2.3200	2.3100	2.3100	+30.508%	3	404	-88.745%
2026-06-23	1.7700	1.7700	1.7700	1.7700	+4.118%	2	404	-85.311%
2026-06-17	1.7000	1.7000	1.7000	1.7000	-2.299%	1	403	-84.706%
2026-06-16	1.7500	1.7500	1.7400	1.7400	-16.346%	101	403	-85.057%
2026-06-15	2.0800	2.0800	2.0800	2.0800	-15.789%	10	314	-87.500%
2026-06-11	2.4700	2.4700	2.4700	2.4700	-5.364%	52	314	-89.474%
2026-06-08	2.7400	2.7400	2.6100	2.6100	-7.117%	11	262	-90.038%
2026-06-05	2.8100	2.8100	2.8100	2.8100	-10.794%	1	260	-90.747%
2026-06-03	3.1500	3.1500	3.1500	3.1500	+3.960%	1	261	-91.746%
2026-06-02	3.0500	3.0500	3.0100	3.0300	+13.910%	13	260	-91.419%
2026-06-01	2.7800	2.8000	2.6600	2.6600	-7.317%	10	256	-90.226%
2026-05-29	2.8700	2.8700	2.8700	2.8700	-14.328%	1	252	-90.941%
2026-05-28	3.3500	3.3500	3.3500	3.3500	+11.667%	1	251	-92.239%
2026-05-27	2.8900	3.1000	2.8900	3.0000	+29.310%	85	250	-91.333%
2026-05-26	2.3100	2.3200	2.3100	2.3200	-2.521%	51	239	-88.793%
2026-05-21	2.3100	2.4600	2.2900	2.3800	+0.847%	38	188	-89.076%
2026-05-15	2.3100	2.3600	2.3100	2.3600	-15.108%	2	187	-88.983%
2026-05-14	2.6500	2.7800	2.5700	2.7800	+11.647%	29	187	-90.647%
2026-05-13	2.7000	2.8200	2.4800	2.4900	-4.231%	11	182	-89.558%
2026-05-12	2.8100	2.8700	2.6000	2.6000	-17.460%	37	182	-90.000%
2026-05-11	2.9300	3.1500	2.9100	3.1500	+11.702%	48	182	-91.746%
2026-05-08	2.9200	2.9200	2.8200	2.8200	-6.000%	12	162	-90.780%
2026-05-07	2.5500	3.0000	2.5500	3.0000	+17.647%	3	160	-91.333%
2026-05-04	2.3900	2.5500	2.3900	2.5500	+2.000%	50	158	-89.804%
2026-05-01	2.5000	2.5000	2.5000	2.5000	-17.219%	10	137	-89.600%
2026-04-29	2.9600	3.0200	2.8200	3.0200	+3.425%	21	137	-91.391%
2026-04-23	2.9200	2.9200	2.9200	2.9200	+20.165%	3	136	-91.096%
2026-04-20	2.3700	2.5700	2.3300	2.4300	-11.636%	51	139	-89.300%
2026-04-16	2.5000	2.7500	2.4300	2.7500	+3.383%	30	139	-90.545%
2026-04-13	2.6600	2.6600	2.6600	2.6600	-5.674%	2	113	-90.226%
2026-04-10	2.8000	2.8200	2.6600	2.8200	+16.049%	9	113	-90.780%
2026-04-09	2.6100	2.6100	2.3800	2.4300	-29.565%	11	113	-89.300%
2026-04-07	3.4500	3.4500	3.4500	3.4500	0.000%	5	114	-92.464%
2026-03-31	3.4000	3.4500	3.4000	3.4500	+13.861%	13	117	-92.464%
2026-03-25	3.0900	3.1300	2.9100	3.0300	+6.316%	32	109	-91.419%
2026-03-05	2.9600	2.9700	2.8200	2.8500	+1.064%	13	109	-90.877%
2026-03-04	2.6900	2.8200	2.6900	2.8200	-18.732%	10	109	-90.780%
2026-03-03	3.4900	3.6700	3.3000	3.4700	+16.054%	32	109	-92.507%
2026-03-02	3.0800	3.1700	2.9600	2.9900	-8.000%	31	110	-91.304%
2026-02-20	3.4000	3.4000	3.2500	3.2500	-2.985%	2	109	-92.000%
2026-02-19	3.2500	3.3500	3.2500	3.3500	+6.688%	13	108	-92.239%
2026-02-18	3.2500	3.2500	3.1400	3.1400	-3.681%	14	95	-91.720%
2026-02-12	3.2600	3.2600	3.2600	3.2600	+10.135%	1	95	-92.025%
2026-02-11	2.9600	2.9600	2.9600	2.9600	+9.225%	2	96	-91.216%
2026-02-10	2.4500	2.7100	2.4500	2.7100	+53.107%	2	95	-90.406%
2026-01-23	1.8300	1.8300	1.7700	1.7700	-10.606%	4	95	-85.311%
2026-01-21	1.9700	1.9800	1.9700	1.9800	-0.503%	2	95	-86.869%
2026-01-20	1.9900	1.9900	1.9900	1.9900	-5.238%	1	95	-86.935%
2026-01-07	2.1000	2.1000	2.1000	2.1000	-1.869%	10	94	-87.619%
2026-01-02	2.1000	2.1500	2.1000	2.1400	0.000%	18	94	-87.850%
2025-12-29	2.1500	2.1500	2.1400	2.1400	+4.902%	30	100	-87.850%
2025-12-26	2.0400	2.0400	2.0400	2.0400	-30.612%	1	104	-87.255%
2025-12-09	2.9400	2.9400	2.9400	2.9400	-6.667%	1	104	-91.156%
2025-12-05	2.9700	3.1500	2.9700	3.1500	-19.231%	33	104	-91.746%
2025-10-01	3.9000	3.9000	3.9000	3.9000	+25.806%	2	73	-93.333%
2025-08-14	3.1000	3.1000	3.1000	3.1000	+1.974%	10	73	-91.613%
2025-08-12	3.0400	3.0400	3.0400	3.0400	-3.492%	5	73	-91.447%
2025-07-28	3.1500	3.1500	3.1500	3.1500	-28.894%	5	71	-91.746%
2025-07-16	4.4200	4.4300	4.4200	4.4300	+5.476%	15	66	-94.131%
2025-07-15	4.2000	4.2000	4.2000	4.2000	-1.639%	1	56	-93.810%
2025-07-09	4.2700	4.2700	4.2700	4.2700	-13.211%	1	57	-93.911%
2025-06-30	4.9200	4.9200	4.9200	4.9200	-3.529%	13	56	-94.715%
2025-06-27	5.1000	5.1000	5.1000	5.1000	-0.971%	5	69	-94.902%
2025-06-25	5.1500	5.1500	5.1500	5.1500	-7.540%	2	64	-94.951%
2025-06-17	5.5700	5.5700	5.5700	5.5700	+4.112%	5	66	-95.332%
2025-06-16	5.3000	5.3800	5.3000	5.3500	-2.550%	20	65	-95.140%
2025-06-12	5.4900	5.4900	5.4900	5.4900	+3.585%	1	55	-95.264%
2025-06-11	5.3000	5.3000	5.3000	5.3000	-10.924%	5	55	-95.094%
2025-06-04	5.9400	5.9500	5.9400	5.9500	-2.459%	10	55	-95.630%
2025-05-30	6.0000	6.1000	5.9500	6.1000	+4.631%	16	55	-95.738%
2025-05-27	5.9100	5.9100	5.8300	5.8300	+0.172%	24	55	-95.540%
2025-05-21	5.8200	5.8200	5.8200	5.8200	-31.043%	1	41	-95.533%
2025-05-01	8.4400	8.4400	8.4400	8.4400	-23.620%	1	42	-96.919%
2025-04-16	11.0500	11.0500	11.0500	11.0500	-22.727%	20	42	-97.647%
2025-04-09	14.3000	14.3000	14.3000	14.3000	+16.639%	33	49	-98.182%
2025-03-10	12.2600	12.2600	12.2600	12.2600	+27.178%	10	59	-97.879%
2025-03-06	9.6400	9.6400	9.6400	9.6400	-2.231%	1	59	-97.303%
2025-03-04	9.8600	9.8600	9.8600	9.8600	+32.349%	10	59	-97.363%
2025-02-18	7.4500	7.4500	7.4500	7.4500	+6.277%	5	59	-96.510%
2025-02-07	7.0100	7.0100	7.0100	7.0100	-30.731%	2	59	-96.291%
2025-01-15	10.1200	10.1200	10.1200	10.1200	+1.606%	1	59	-97.431%
2024-12-19	10.0200	10.0200	9.9600	9.9600	+34.413%	66	59	-97.390%
2024-12-05	7.4000	7.4100	7.4000	7.4100	-1.594%	20	43	-96.491%
2024-11-14	7.5300	7.5300	7.5300	7.5300	-17.705%	1	23	-96.547%
2024-11-11	9.1500	9.1500	9.1500	9.1500	-8.955%	24	22	-97.158%
2024-11-08	10.0500	10.0500	10.0500	10.0500	0.000%	34	25	-97.413%
2024-11-07	9.7500	10.0500	9.7500	10.0500	+8.649%	7	8	-97.413%
2024-11-06	9.3000	9.4000	9.2500	9.2500	-18.502%	6	5	-97.189%
2024-11-01	11.4500	11.4500	11.3500	11.3500	-23.311%	6	3	-97.709%
2024-10-09	14.8000	14.8000	14.8000	14.8000	-3.268%	1	4	-98.243%
2024-10-08	15.3000	15.3000	15.3000	15.3000	-7.609%	1	5	-98.301%
2024-09-09	16.5600	16.5600	16.5600	16.5600	+15.804%	2	5	-98.430%
2024-08-15	14.3000	14.3000	14.3000	14.3000	+15.323%	2	3	-98.182%
2024-07-16	12.4000	12.4000	12.4000	12.4000	0.000%	1	1	-97.903%