Dark

SCHW20261218P85
SCHW Dec 18 2026 85.00 Put (SCHW261218P00085000)
option OPRA

EOD

Jul 14, 2026

2.16+9.091%(+0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	2.1600	2.1600	2.1600	2.1600	+9.091%	1	1,594	0.000%
2026-07-13	1.9900	2.0000	1.9800	1.9800	-3.883%	5	1,594	+9.091%
2026-07-10	2.0600	2.0600	2.0600	2.0600	0.000%	1	1,599	+4.854%
2026-07-09	2.3400	2.4100	2.0400	2.0600	-3.286%	2,210	1,599	+4.854%
2026-07-08	1.9900	2.1300	1.9900	2.1300	+4.926%	28	575	+1.408%
2026-07-07	2.1500	2.1900	2.0300	2.0300	-13.617%	17	595	+6.404%
2026-07-06	2.6100	2.6100	2.3400	2.3500	-23.948%	8	601	-8.085%
2026-07-01	3.6000	3.6000	3.0900	3.0900	-16.486%	5	603	-30.097%
2026-06-30	3.7000	3.7000	3.7000	3.7000	-15.909%	1	604	-41.622%
2026-06-29	4.1700	4.4000	4.1700	4.4000	-8.333%	5	605	-50.909%
2026-06-26	4.8000	4.8000	4.8000	4.8000	+6.667%	5	602	-55.000%
2026-06-25	4.5000	4.5000	4.5000	4.5000	+8.434%	1	602	-52.000%
2026-06-24	3.8500	4.2500	3.8500	4.1500	+9.211%	28	602	-47.952%
2026-06-23	3.9000	3.9000	3.8000	3.8000	-5.000%	5	577	-43.158%
2026-06-22	4.1500	4.1500	4.0000	4.0000	-11.308%	13	578	-46.000%
2026-06-18	4.5100	4.5100	4.5100	4.5100	+23.562%	1	575	-52.106%
2026-06-17	3.6500	3.6500	3.6500	3.6500	-8.521%	2	575	-40.822%
2026-06-16	4.1500	4.1500	3.9900	3.9900	-15.106%	141	575	-45.865%
2026-06-12	4.7000	4.7000	4.7000	4.7000	-10.476%	10	441	-54.043%
2026-06-11	5.4500	5.4500	5.2500	5.2500	-2.778%	3	441	-58.857%
2026-06-10	5.3500	5.4000	5.3500	5.4000	-7.692%	10	441	-60.000%
2026-06-09	5.9500	5.9500	5.8500	5.8500	-4.878%	3	431	-63.077%
2026-06-03	6.3000	6.3000	6.1500	6.1500	-12.890%	16	430	-64.878%
2026-05-28	6.7400	7.0600	6.7400	7.0600	+47.083%	67	430	-69.405%
2026-05-22	4.8000	4.8000	4.7500	4.8000	-2.637%	25	445	-55.000%
2026-05-21	4.9700	4.9700	4.9300	4.9300	-1.400%	5	440	-56.187%
2026-05-20	5.0000	5.0000	5.0000	5.0000	+12.360%	32	440	-56.800%
2026-05-19	4.4500	4.4500	4.4500	4.4500	0.000%	2	435	-51.461%
2026-05-18	4.5000	4.5000	4.4300	4.4500	-9.184%	7	435	-51.461%
2026-05-15	4.9000	4.9000	4.9000	4.9000	-9.259%	1	435	-55.918%
2026-05-14	5.4000	5.4000	5.4000	5.4000	+6.509%	1	432	-60.000%
2026-05-13	5.3000	5.3000	5.0700	5.0700	-6.111%	55	396	-57.396%
2026-05-12	5.6500	5.6500	5.4000	5.4000	-14.286%	3	396	-60.000%
2026-05-11	6.1700	6.3100	6.1500	6.3000	+5.000%	23	396	-65.714%
2026-05-07	4.9000	6.0500	4.8500	6.0000	+21.212%	29	397	-64.000%
2026-05-01	5.0100	5.0700	4.8700	4.9500	-14.655%	32	399	-56.364%
2026-04-29	5.6300	5.8000	5.6200	5.8000	+3.571%	12	399	-62.759%
2026-04-28	5.6000	5.6000	5.6000	5.6000	+7.280%	250	399	-61.429%
2026-04-22	5.2200	5.2200	5.2200	5.2200	+7.407%	6	174	-58.621%
2026-04-21	4.9500	4.9500	4.8500	4.8600	+1.250%	19	160	-55.556%
2026-04-20	4.8000	4.9100	4.7500	4.8000	-3.030%	42	160	-55.000%
2026-04-17	5.2000	5.2000	4.9500	4.9500	-6.604%	3	167	-56.364%
2026-04-16	4.6400	5.5500	4.6400	5.3000	+4.950%	24	168	-59.245%
2026-04-10	5.1500	5.1500	5.0500	5.0500	+6.765%	16	163	-57.228%
2026-04-09	4.7400	4.7500	4.5200	4.7300	-1.458%	18	155	-54.334%
2026-04-08	4.8000	4.8000	4.8000	4.8000	-8.571%	1	155	-55.000%
2026-04-06	5.2500	5.2500	5.2500	5.2500	-3.670%	5	155	-58.857%
2026-03-25	5.2800	5.4500	5.2500	5.4500	-7.627%	10	150	-60.367%
2026-03-19	5.8700	6.0600	5.8700	5.9000	+3.509%	18	150	-63.390%
2026-03-17	5.7000	5.7000	5.7000	5.7000	-15.680%	3	150	-62.105%
2026-03-12	6.7600	6.7600	6.7600	6.7600	+33.861%	1	152	-68.047%
2026-03-04	4.9500	5.1600	4.9400	5.0500	-4.717%	21	153	-57.228%
2026-03-03	5.3000	5.3000	5.3000	5.3000	+0.569%	2	153	-59.245%
2026-03-02	5.2400	5.4200	5.2300	5.2700	-1.679%	20	153	-59.013%
2026-02-27	5.2600	5.3600	5.2500	5.3600	+5.098%	52	153	-59.701%
2026-02-26	5.1500	5.1500	5.1000	5.1000	-9.894%	2	114	-57.647%
2026-02-18	5.7800	5.7800	5.6600	5.6600	+5.794%	11	113	-61.837%
2026-02-11	5.3500	5.3500	5.3500	5.3500	+18.625%	4	113	-59.626%
2026-02-10	4.5500	4.5500	4.5100	4.5100	+45.484%	10	113	-52.106%
2026-02-09	3.1000	3.1000	3.1000	3.1000	-8.824%	4	109	-30.323%
2026-01-23	3.3500	3.6200	3.3500	3.4000	+1.493%	15	105	-36.471%
2026-01-22	3.3500	3.3500	3.3500	3.3500	-11.842%	1	103	-35.522%
2026-01-20	3.6000	3.8000	3.3700	3.8000	+9.827%	13	103	-43.158%
2026-01-16	3.4100	3.5800	3.3500	3.4600	-1.425%	19	107	-37.572%
2026-01-15	3.5700	3.5700	3.3500	3.5100	-12.903%	20	107	-38.462%
2026-01-13	3.8100	4.0600	3.8100	4.0300	-3.357%	20	106	-46.402%
2026-01-12	4.0900	4.3600	4.0500	4.1700	+1.707%	16	106	-48.201%
2026-01-09	4.0700	4.1000	3.8100	4.1000	+10.215%	22	106	-47.317%
2026-01-07	3.7200	3.7200	3.7200	3.7200	+3.333%	15	105	-41.935%
2026-01-05	3.6000	3.6000	3.6000	3.6000	-8.861%	15	75	-40.000%
2025-12-30	3.9500	3.9500	3.9500	3.9500	0.000%	1	75	-45.316%
2025-12-22	3.9500	3.9500	3.9500	3.9500	-43.571%	1	75	-45.316%
2025-11-24	7.0000	7.0000	7.0000	7.0000	-5.405%	7	75	-69.143%
2025-11-21	7.4000	7.4000	7.4000	7.4000	+3.497%	1	78	-70.811%
2025-11-20	7.1500	7.1500	7.1500	7.1500	+8.333%	2	79	-69.790%
2025-10-15	6.7000	6.7000	6.6000	6.6000	+1.538%	26	78	-67.273%
2025-09-22	6.5000	6.5000	6.5000	6.5000	-2.256%	4	52	-66.769%
2025-09-08	6.6500	6.6500	6.6500	6.6500	-1.627%	1	48	-67.519%
2025-09-05	6.7600	6.7600	6.7600	6.7600	+11.551%	1	49	-68.047%
2025-07-23	6.0300	6.0600	6.0300	6.0600	-14.164%	14	48	-64.356%
2025-07-14	7.0600	7.0600	7.0600	7.0600	+3.066%	1	48	-69.405%
2025-07-10	6.9000	7.0500	6.8500	6.8500	-4.196%	3	49	-68.467%
2025-07-07	7.1500	7.1500	7.1500	7.1500	-7.742%	2	49	-69.790%
2025-07-01	7.7500	7.7500	7.7500	7.7500	-22.345%	7	49	-72.129%
2025-06-13	9.9800	9.9800	9.9800	9.9800	+14.977%	2	56	-78.357%
2025-06-11	8.6800	8.6800	8.6800	8.6800	-5.755%	1	57	-75.115%
2025-06-06	9.2100	9.2100	9.2100	9.2100	-0.647%	2	57	-76.547%
2025-06-04	9.2700	9.2700	9.2700	9.2700	-16.861%	1	58	-76.699%
2025-01-30	11.1500	11.1500	11.1500	11.1500	-3.463%	6	58	-80.628%
2025-01-23	11.6000	11.6500	11.5500	11.5500	-4.149%	8	61	-81.299%
2025-01-22	12.0000	12.0500	12.0000	12.0500	+2.119%	2	66	-82.075%
2025-01-21	11.8000	12.0000	11.8000	11.8000	+2.165%	7	65	-81.695%
2024-12-10	11.5500	11.6000	11.4500	11.5500	-2.119%	5	64	-81.299%
2024-12-09	11.5000	11.8000	11.5000	11.8000	-0.422%	12	64	-81.695%
2024-12-02	11.9000	11.9000	11.8500	11.8500	+4.405%	10	55	-81.772%
2024-11-29	11.4500	11.4500	11.3500	11.3500	-3.404%	20	55	-80.969%
2024-11-26	11.9000	11.9000	11.7500	11.7500	-1.261%	4	55	-81.617%
2024-11-25	12.1000	12.1000	11.9000	11.9000	-2.138%	6	55	-81.849%
2024-11-18	12.0000	12.1600	12.0000	12.1600	-5.736%	34	55	-82.237%
2024-11-14	12.9000	12.9000	12.9000	12.9000	-4.089%	4	23	-83.256%
2024-11-13	13.4500	13.4500	13.4500	13.4500	0.000%	2	23	-83.941%
2024-11-12	13.4500	13.4500	13.4500	13.4500	-3.929%	2	23	-83.941%
2024-11-11	14.1000	14.1000	14.0000	14.0000	-40.653%	48	21	-84.571%
2024-08-12	23.6500	23.6500	23.5900	23.5900	0.000%	2	2	-90.844%