Dark

SCHW20261218P80
SCHW Dec 18 2026 80.00 Put (SCHW261218P00080000)
option OPRA

EOD

Sep 3, 2026

0.3100+14.815%(+0.0400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.3100	0.3100	0.3100	0.3100	+14.815%	5	1,000	0.000%
2026-08-25	0.2700	0.2700	0.2700	0.2700	-44.898%	5	1,005	+14.815%
2026-08-12	0.4500	0.4900	0.4500	0.4900	+6.522%	8	1,005	-36.735%
2026-08-11	0.4600	0.4600	0.4600	0.4600	0.000%	2	1,002	-32.609%
2026-08-10	0.4600	0.4600	0.4600	0.4600	-32.353%	1	1,003	-32.609%
2026-08-03	0.6800	0.6800	0.6800	0.6800	-21.839%	7	1,003	-54.412%
2026-07-27	0.9500	0.9500	0.8700	0.8700	-17.925%	33	1,003	-64.368%
2026-07-24	1.0400	1.0600	1.0400	1.0600	-17.188%	16	990	-70.755%
2026-07-22	1.3200	1.3200	1.2800	1.2800	-2.290%	6	978	-75.781%
2026-07-21	1.1500	1.3200	1.1500	1.3100	+0.769%	16	977	-76.336%
2026-07-20	1.4500	1.4500	1.3000	1.3000	+20.370%	8	970	-76.154%
2026-07-17	1.0800	1.0800	1.0800	1.0800	-6.087%	1	975	-71.296%
2026-07-16	1.1500	1.1500	1.1500	1.1500	-2.542%	7	975	-73.043%
2026-07-15	1.2400	1.2500	1.1800	1.1800	-13.235%	134	974	-73.729%
2026-07-14	1.3600	1.3600	1.3100	1.3600	+1.493%	13	979	-77.206%
2026-07-13	1.3500	1.3500	1.3400	1.3400	+1.515%	20	966	-76.866%
2026-07-10	1.3200	1.3200	1.3200	1.3200	-8.333%	1	946	-76.515%
2026-07-09	1.4900	1.4900	1.4400	1.4400	+6.667%	3	947	-78.472%
2026-07-08	1.3500	1.3500	1.3500	1.3500	-3.571%	3	946	-77.037%
2026-07-07	1.4000	1.4000	1.4000	1.4000	-4.762%	2	946	-77.857%
2026-07-06	1.4800	1.4800	1.4700	1.4700	-18.333%	2	946	-78.912%
2026-07-02	1.7500	1.8600	1.7500	1.8000	-7.692%	23	964	-82.778%
2026-07-01	2.2800	2.2800	1.9500	1.9500	-22.000%	16	964	-84.103%
2026-06-30	2.5000	2.5000	2.5000	2.5000	-12.281%	5	975	-87.600%
2026-06-29	2.8900	2.8900	2.8500	2.8500	-10.377%	3	979	-89.123%
2026-06-26	3.4000	3.6000	3.1000	3.1800	+0.952%	28	981	-90.252%
2026-06-25	2.7000	3.1500	2.7000	3.1500	+12.500%	14	988	-90.159%
2026-06-24	2.8800	2.8800	2.8000	2.8000	+10.236%	6	989	-88.929%
2026-06-23	2.5400	2.5400	2.5400	2.5400	-4.869%	15	983	-87.795%
2026-06-22	2.6700	2.6700	2.6700	2.6700	+4.297%	2	978	-88.390%
2026-06-18	2.5200	2.5600	2.3900	2.5600	+11.304%	21	981	-87.891%
2026-06-17	2.3000	2.3000	2.3000	2.3000	-18.728%	1	981	-86.522%
2026-06-16	2.8000	2.8400	2.8000	2.8300	-4.392%	22	981	-89.046%
2026-06-15	2.9600	2.9600	2.9600	2.9600	-7.500%	1	1,001	-89.527%
2026-06-12	3.3400	3.3400	3.1000	3.2000	-13.514%	143	1,001	-90.313%
2026-06-11	3.7500	3.7500	3.6500	3.7000	-9.756%	12	1,001	-91.622%
2026-06-09	4.1000	4.1000	4.1000	4.1000	-0.726%	3	1,013	-92.439%
2026-06-04	4.1300	4.1300	4.1300	4.1300	-7.399%	5	1,012	-92.494%
2026-06-02	4.3500	4.5000	4.3000	4.4600	+4.941%	54	1,017	-93.049%
2026-05-29	4.2000	4.2500	4.2000	4.2500	-10.526%	20	1,012	-92.706%
2026-05-28	4.7300	5.1500	4.7300	4.7500	+4.396%	54	1,012	-93.474%
2026-05-27	3.9000	4.8600	3.9000	4.5500	+37.462%	35	1,028	-93.187%
2026-05-22	3.3100	3.3100	3.3100	3.3100	-2.647%	2	1,020	-90.634%
2026-05-21	3.4000	3.4000	3.4000	3.4000	-2.857%	2	1,020	-90.882%
2026-05-20	3.5000	3.5000	3.4500	3.5000	+11.111%	28	1,020	-91.143%
2026-05-19	3.2500	3.2500	3.0000	3.1500	-1.563%	18	1,021	-90.159%
2026-05-18	3.1500	3.2000	3.1000	3.2000	-3.030%	8	1,021	-90.313%
2026-05-15	3.3500	3.3500	3.3000	3.3000	-10.811%	12	1,021	-90.606%
2026-05-14	3.5500	3.8000	3.5500	3.7000	+2.778%	7	1,020	-91.622%
2026-05-13	3.6000	3.6000	3.6000	3.6000	-9.774%	2	1,013	-91.389%
2026-05-12	3.9900	3.9900	3.9900	3.9900	-9.112%	1	1,013	-92.231%
2026-05-11	4.2500	4.4700	4.2500	4.3900	+1.620%	16	1,013	-92.938%
2026-05-07	3.5100	4.3200	3.3900	4.3200	+25.217%	21	1,012	-92.824%
2026-05-05	3.4500	3.4500	3.4500	3.4500	-2.817%	2	1,001	-91.014%
2026-05-04	3.5500	3.5500	3.5500	3.5500	+0.852%	5	1,003	-91.268%
2026-05-01	3.5800	3.5800	3.4800	3.5200	-3.562%	12	1,000	-91.193%
2026-04-30	3.9500	3.9500	3.6300	3.6500	-10.976%	7	1,000	-91.507%
2026-04-29	4.1600	4.1600	3.9200	4.1000	-3.529%	22	997	-92.439%
2026-04-24	4.2500	4.2500	4.2500	4.2500	-7.609%	2	997	-92.706%
2026-04-23	4.5300	4.6000	4.5300	4.6000	+33.333%	2	997	-93.261%
2026-04-21	3.4500	3.4500	3.4500	3.4500	-0.862%	13	999	-91.014%
2026-04-20	3.4500	3.5500	3.4000	3.4800	-3.333%	79	999	-91.092%
2026-04-17	3.9700	3.9700	3.6000	3.6000	-8.861%	15	947	-91.389%
2026-04-16	3.4000	3.9500	3.4000	3.9500	+37.631%	21	941	-92.152%
2026-04-15	2.8700	2.8700	2.8700	2.8700	-5.902%	1	921	-89.199%
2026-04-14	3.1500	3.1500	3.0000	3.0500	-19.948%	15	921	-89.836%
2026-04-13	3.8100	3.8100	3.8100	3.8100	+2.973%	2	927	-91.864%
2026-04-10	3.8000	3.9000	3.6500	3.7000	+12.121%	40	929	-91.622%
2026-04-09	3.3000	3.4500	3.2500	3.3000	-29.032%	41	929	-90.606%
2026-04-07	4.6500	4.6500	4.6500	4.6500	+0.649%	1	930	-93.333%
2026-03-31	4.6200	4.6200	4.6200	4.6200	-0.645%	60	929	-93.290%
2026-03-30	4.6500	4.6500	4.6500	4.6500	+10.714%	2	929	-93.333%
2026-03-25	4.1600	4.2000	3.9700	4.2000	+6.329%	148	931	-92.619%
2026-03-24	3.9500	3.9500	3.9500	3.9500	-14.130%	2	804	-92.152%
2026-03-19	4.4100	4.6000	4.4100	4.6000	+5.991%	303	802	-93.261%
2026-03-10	4.3400	4.3400	4.3400	4.3400	+11.568%	2	567	-92.857%
2026-03-05	3.7700	3.9900	3.7700	3.8900	+5.995%	24	565	-92.031%
2026-03-04	3.8300	3.8400	3.6700	3.6700	-11.566%	10	565	-91.553%
2026-03-03	4.3700	4.3700	4.1500	4.1500	+6.410%	2	565	-92.530%
2026-03-02	4.0500	4.0900	3.9000	3.9000	-1.266%	36	564	-92.051%
2026-02-25	4.0500	4.0500	3.9500	3.9500	-12.222%	3	567	-92.152%
2026-02-23	4.5000	4.5000	4.5000	4.5000	+5.882%	1	567	-93.111%
2026-02-20	4.2500	4.2500	4.2500	4.2500	-3.846%	2	566	-92.706%
2026-02-19	4.3500	4.4200	4.3500	4.4200	+5.995%	61	564	-92.986%
2026-02-18	4.2100	4.2500	4.1400	4.1700	-10.707%	10	559	-92.566%
2026-02-13	4.6700	4.6700	4.6700	4.6700	+4.241%	1	559	-93.362%
2026-02-12	4.4800	4.4800	4.4800	4.4800	+13.418%	2	559	-93.080%
2026-02-11	3.5000	4.1000	3.5000	3.9500	+16.176%	10	559	-92.152%
2026-02-10	2.5000	3.7000	2.5000	3.4000	+31.783%	31	558	-90.882%
2026-02-04	2.4000	2.5800	2.4000	2.5800	+9.787%	7	551	-87.984%
2026-02-02	2.3500	2.3500	2.3500	2.3500	-5.242%	2	550	-86.809%
2026-01-30	2.4600	2.4800	2.4600	2.4800	+4.202%	10	552	-87.500%
2026-01-29	2.3800	2.3800	2.3800	2.3800	-4.418%	5	542	-86.975%
2026-01-28	2.4000	2.4900	2.4000	2.4900	-6.038%	15	542	-87.550%
2026-01-23	2.5500	2.7000	2.5500	2.6500	+12.766%	7	534	-88.302%
2026-01-22	2.3600	2.4700	2.3500	2.3500	-10.985%	114	535	-86.809%
2026-01-21	2.6100	2.6400	2.6100	2.6400	-2.222%	11	474	-88.258%
2026-01-20	2.7000	2.7000	2.7000	2.7000	-9.396%	2	465	-88.519%
2026-01-12	2.9800	2.9800	2.9800	2.9800	+2.405%	1	463	-89.597%
2026-01-09	2.9400	2.9400	2.9100	2.9100	+12.355%	13	462	-89.347%
2026-01-06	2.6000	2.6000	2.5900	2.5900	-0.766%	20	454	-88.031%
2026-01-05	2.6000	2.6100	2.6000	2.6100	-8.099%	10	454	-88.123%
2026-01-02	2.8400	2.8400	2.8400	2.8400	-2.069%	1	454	-89.085%
2025-12-31	2.9000	2.9000	2.9000	2.9000	+1.045%	1	452	-89.310%
2025-12-29	2.8500	2.8800	2.8500	2.8700	-35.506%	30	452	-89.199%
2025-11-14	4.4500	4.4500	4.4500	4.4500	-13.592%	1	426	-93.034%
2025-09-19	5.1000	5.1500	5.1000	5.1500	+4.675%	276	426	-93.981%
2025-09-15	4.9200	4.9200	4.9200	4.9200	+5.806%	1	176	-93.699%
2025-08-01	4.4400	4.6500	4.4400	4.6500	-0.641%	2	176	-93.333%
2025-07-23	4.6200	4.6800	4.6200	4.6800	-17.895%	10	176	-93.376%
2025-07-16	5.7000	5.7000	5.7000	5.7000	-8.065%	1	171	-94.561%
2025-07-02	6.2000	6.2000	6.2000	6.2000	+0.813%	16	170	-95.000%
2025-07-01	6.1000	6.3700	6.0100	6.1500	-3.906%	172	165	-94.959%
2025-06-27	6.4000	6.4000	6.4000	6.4000	0.000%	10	41	-95.156%
2025-06-26	6.4000	6.4000	6.4000	6.4000	-9.605%	10	41	-95.156%
2025-06-12	7.0800	7.0800	7.0800	7.0800	+2.609%	1	49	-95.621%
2025-06-11	6.9000	6.9000	6.9000	6.9000	-34.411%	30	49	-95.507%
2025-05-01	10.5200	10.5200	10.5200	10.5200	+3.645%	1	23	-97.053%
2025-03-25	10.1500	10.1500	10.1500	10.1500	-5.844%	1	23	-96.946%
2025-02-25	10.7800	10.9500	10.7500	10.7800	+21.396%	22	27	-97.124%
2025-01-30	8.8800	8.8800	8.8800	8.8800	-2.418%	2	27	-96.509%
2024-12-12	9.1500	9.1500	9.1000	9.1000	-2.151%	6	29	-96.593%
2024-12-10	9.1500	9.3000	9.1500	9.3000	+1.639%	8	30	-96.667%
2024-11-27	9.1500	9.1500	9.1500	9.1500	-9.136%	4	32	-96.612%
2024-11-15	10.0700	10.0700	10.0700	10.0700	-3.636%	4	32	-96.922%
2024-11-14	10.0500	10.5000	10.0500	10.4500	-3.241%	24	30	-97.033%
2024-11-13	10.8500	10.8500	10.8000	10.8000	-1.370%	2	26	-97.130%
2024-11-12	10.9500	10.9500	10.9500	10.9500	-2.232%	2	27	-97.169%
2024-11-11	11.2500	11.2500	11.0500	11.2000	-18.958%	25	27	-97.232%
2024-10-16	13.5000	13.9500	13.2600	13.8200	-21.029%	24	22	-97.757%
2024-08-15	17.5000	17.5000	17.5000	17.5000	+2.041%	2	3	-98.229%
2024-07-25	17.2000	17.2000	17.1500	17.1500	-8.874%	4	1	-98.192%
2024-07-22	18.8200	18.8200	18.8200	18.8200	-5.900%	1	1	-98.353%
2024-07-19	20.0000	20.0000	20.0000	20.0000	0.000%	2	1	-98.450%