Dark

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

EOD

Sep 3, 2026

0.4700-21.667%(-0.1300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.4600	0.4700	0.4600	0.4700	-21.667%	2	1,615	0.000%
2026-08-27	0.5500	0.6000	0.5500	0.6000	+20.000%	3	1,615	-21.667%
2026-08-26	0.5500	0.6300	0.5000	0.5000	+25.000%	5	1,612	-6.000%
2026-08-24	0.4000	0.4000	0.4000	0.4000	-11.111%	1	1,612	+17.500%
2026-08-21	0.4500	0.4500	0.4500	0.4500	+2.273%	1	1,612	+4.444%
2026-08-17	0.4400	0.4400	0.4400	0.4400	+10.000%	4	1,612	+6.818%
2026-08-14	0.4000	0.4000	0.4000	0.4000	-24.528%	1	1,612	+17.500%
2026-08-13	0.5300	0.5300	0.5300	0.5300	-7.018%	10	1,612	-11.321%
2026-08-12	0.5700	0.5700	0.5700	0.5700	-20.833%	1	1,602	-17.544%
2026-08-11	0.8800	0.8800	0.7200	0.7200	-12.195%	129	1,603	-34.722%
2026-08-05	0.8200	0.8200	0.8200	0.8200	-27.434%	1	1,600	-42.683%
2026-08-04	1.1300	1.1300	1.1300	1.1300	+5.607%	1	1,601	-58.407%
2026-08-03	1.0800	1.0800	1.0700	1.0700	-17.692%	6	1,600	-56.075%
2026-07-29	1.3000	1.3000	1.3000	1.3000	-22.619%	2	1,602	-63.846%
2026-07-24	1.6800	1.6800	1.6800	1.6800	-16.832%	1	1,602	-72.024%
2026-07-22	2.0700	2.0700	2.0200	2.0200	+12.849%	23	1,601	-76.733%
2026-07-21	1.8000	1.8000	1.7600	1.7900	-1.648%	98	1,599	-73.743%
2026-07-20	2.1200	2.1200	1.8100	1.8200	-1.087%	13	1,600	-74.176%
2026-07-17	1.8400	1.8400	1.8400	1.8400	-14.815%	9	1,594	-74.457%
2026-07-14	2.1600	2.1600	2.1600	2.1600	+9.091%	1	1,594	-78.241%
2026-07-13	1.9900	2.0000	1.9800	1.9800	-3.883%	5	1,594	-76.263%
2026-07-10	2.0600	2.0600	2.0600	2.0600	0.000%	1	1,599	-77.184%
2026-07-09	2.3400	2.4100	2.0400	2.0600	-3.286%	2,210	1,599	-77.184%
2026-07-08	1.9900	2.1300	1.9900	2.1300	+4.926%	28	575	-77.934%
2026-07-07	2.1500	2.1900	2.0300	2.0300	-13.617%	17	595	-76.847%
2026-07-06	2.6100	2.6100	2.3400	2.3500	-23.948%	8	601	-80.000%
2026-07-01	3.6000	3.6000	3.0900	3.0900	-16.486%	5	603	-84.790%
2026-06-30	3.7000	3.7000	3.7000	3.7000	-15.909%	1	604	-87.297%
2026-06-29	4.1700	4.4000	4.1700	4.4000	-8.333%	5	605	-89.318%
2026-06-26	4.8000	4.8000	4.8000	4.8000	+6.667%	5	602	-90.208%
2026-06-25	4.5000	4.5000	4.5000	4.5000	+8.434%	1	602	-89.556%
2026-06-24	3.8500	4.2500	3.8500	4.1500	+9.211%	28	602	-88.675%
2026-06-23	3.9000	3.9000	3.8000	3.8000	-5.000%	5	577	-87.632%
2026-06-22	4.1500	4.1500	4.0000	4.0000	-11.308%	13	578	-88.250%
2026-06-18	4.5100	4.5100	4.5100	4.5100	+23.562%	1	575	-89.579%
2026-06-17	3.6500	3.6500	3.6500	3.6500	-8.521%	2	575	-87.123%
2026-06-16	4.1500	4.1500	3.9900	3.9900	-15.106%	141	575	-88.221%
2026-06-12	4.7000	4.7000	4.7000	4.7000	-10.476%	10	441	-90.000%
2026-06-11	5.4500	5.4500	5.2500	5.2500	-2.778%	3	441	-91.048%
2026-06-10	5.3500	5.4000	5.3500	5.4000	-7.692%	10	441	-91.296%
2026-06-09	5.9500	5.9500	5.8500	5.8500	-4.878%	3	431	-91.966%
2026-06-03	6.3000	6.3000	6.1500	6.1500	-12.890%	16	430	-92.358%
2026-05-28	6.7400	7.0600	6.7400	7.0600	+47.083%	67	430	-93.343%
2026-05-22	4.8000	4.8000	4.7500	4.8000	-2.637%	25	445	-90.208%
2026-05-21	4.9700	4.9700	4.9300	4.9300	-1.400%	5	440	-90.467%
2026-05-20	5.0000	5.0000	5.0000	5.0000	+12.360%	32	440	-90.600%
2026-05-19	4.4500	4.4500	4.4500	4.4500	0.000%	2	435	-89.438%
2026-05-18	4.5000	4.5000	4.4300	4.4500	-9.184%	7	435	-89.438%
2026-05-15	4.9000	4.9000	4.9000	4.9000	-9.259%	1	435	-90.408%
2026-05-14	5.4000	5.4000	5.4000	5.4000	+6.509%	1	432	-91.296%
2026-05-13	5.3000	5.3000	5.0700	5.0700	-6.111%	55	396	-90.730%
2026-05-12	5.6500	5.6500	5.4000	5.4000	-14.286%	3	396	-91.296%
2026-05-11	6.1700	6.3100	6.1500	6.3000	+5.000%	23	396	-92.540%
2026-05-07	4.9000	6.0500	4.8500	6.0000	+21.212%	29	397	-92.167%
2026-05-01	5.0100	5.0700	4.8700	4.9500	-14.655%	32	399	-90.505%
2026-04-29	5.6300	5.8000	5.6200	5.8000	+3.571%	12	399	-91.897%
2026-04-28	5.6000	5.6000	5.6000	5.6000	+7.280%	250	399	-91.607%
2026-04-22	5.2200	5.2200	5.2200	5.2200	+7.407%	6	174	-90.996%
2026-04-21	4.9500	4.9500	4.8500	4.8600	+1.250%	19	160	-90.329%
2026-04-20	4.8000	4.9100	4.7500	4.8000	-3.030%	42	160	-90.208%
2026-04-17	5.2000	5.2000	4.9500	4.9500	-6.604%	3	167	-90.505%
2026-04-16	4.6400	5.5500	4.6400	5.3000	+4.950%	24	168	-91.132%
2026-04-10	5.1500	5.1500	5.0500	5.0500	+6.765%	16	163	-90.693%
2026-04-09	4.7400	4.7500	4.5200	4.7300	-1.458%	18	155	-90.063%
2026-04-08	4.8000	4.8000	4.8000	4.8000	-8.571%	1	155	-90.208%
2026-04-06	5.2500	5.2500	5.2500	5.2500	-3.670%	5	155	-91.048%
2026-03-25	5.2800	5.4500	5.2500	5.4500	-7.627%	10	150	-91.376%
2026-03-19	5.8700	6.0600	5.8700	5.9000	+3.509%	18	150	-92.034%
2026-03-17	5.7000	5.7000	5.7000	5.7000	-15.680%	3	150	-91.754%
2026-03-12	6.7600	6.7600	6.7600	6.7600	+33.861%	1	152	-93.047%
2026-03-04	4.9500	5.1600	4.9400	5.0500	-4.717%	21	153	-90.693%
2026-03-03	5.3000	5.3000	5.3000	5.3000	+0.569%	2	153	-91.132%
2026-03-02	5.2400	5.4200	5.2300	5.2700	-1.679%	20	153	-91.082%
2026-02-27	5.2600	5.3600	5.2500	5.3600	+5.098%	52	153	-91.231%
2026-02-26	5.1500	5.1500	5.1000	5.1000	-9.894%	2	114	-90.784%
2026-02-18	5.7800	5.7800	5.6600	5.6600	+5.794%	11	113	-91.696%
2026-02-11	5.3500	5.3500	5.3500	5.3500	+18.625%	4	113	-91.215%
2026-02-10	4.5500	4.5500	4.5100	4.5100	+45.484%	10	113	-89.579%
2026-02-09	3.1000	3.1000	3.1000	3.1000	-8.824%	4	109	-84.839%
2026-01-23	3.3500	3.6200	3.3500	3.4000	+1.493%	15	105	-86.176%
2026-01-22	3.3500	3.3500	3.3500	3.3500	-11.842%	1	103	-85.970%
2026-01-20	3.6000	3.8000	3.3700	3.8000	+9.827%	13	103	-87.632%
2026-01-16	3.4100	3.5800	3.3500	3.4600	-1.425%	19	107	-86.416%
2026-01-15	3.5700	3.5700	3.3500	3.5100	-12.903%	20	107	-86.610%
2026-01-13	3.8100	4.0600	3.8100	4.0300	-3.357%	20	106	-88.337%
2026-01-12	4.0900	4.3600	4.0500	4.1700	+1.707%	16	106	-88.729%
2026-01-09	4.0700	4.1000	3.8100	4.1000	+10.215%	22	106	-88.537%
2026-01-07	3.7200	3.7200	3.7200	3.7200	+3.333%	15	105	-87.366%
2026-01-05	3.6000	3.6000	3.6000	3.6000	-8.861%	15	75	-86.944%
2025-12-30	3.9500	3.9500	3.9500	3.9500	0.000%	1	75	-88.101%
2025-12-22	3.9500	3.9500	3.9500	3.9500	-43.571%	1	75	-88.101%
2025-11-24	7.0000	7.0000	7.0000	7.0000	-5.405%	7	75	-93.286%
2025-11-21	7.4000	7.4000	7.4000	7.4000	+3.497%	1	78	-93.649%
2025-11-20	7.1500	7.1500	7.1500	7.1500	+8.333%	2	79	-93.427%
2025-10-15	6.7000	6.7000	6.6000	6.6000	+1.538%	26	78	-92.879%
2025-09-22	6.5000	6.5000	6.5000	6.5000	-2.256%	4	52	-92.769%
2025-09-08	6.6500	6.6500	6.6500	6.6500	-1.627%	1	48	-92.932%
2025-09-05	6.7600	6.7600	6.7600	6.7600	+11.551%	1	49	-93.047%
2025-07-23	6.0300	6.0600	6.0300	6.0600	-14.164%	14	48	-92.244%
2025-07-14	7.0600	7.0600	7.0600	7.0600	+3.066%	1	48	-93.343%
2025-07-10	6.9000	7.0500	6.8500	6.8500	-4.196%	3	49	-93.139%
2025-07-07	7.1500	7.1500	7.1500	7.1500	-7.742%	2	49	-93.427%
2025-07-01	7.7500	7.7500	7.7500	7.7500	-22.345%	7	49	-93.935%
2025-06-13	9.9800	9.9800	9.9800	9.9800	+14.977%	2	56	-95.291%
2025-06-11	8.6800	8.6800	8.6800	8.6800	-5.755%	1	57	-94.585%
2025-06-06	9.2100	9.2100	9.2100	9.2100	-0.647%	2	57	-94.897%
2025-06-04	9.2700	9.2700	9.2700	9.2700	-16.861%	1	58	-94.930%
2025-01-30	11.1500	11.1500	11.1500	11.1500	-3.463%	6	58	-95.785%
2025-01-23	11.6000	11.6500	11.5500	11.5500	-4.149%	8	61	-95.931%
2025-01-22	12.0000	12.0500	12.0000	12.0500	+2.119%	2	66	-96.100%
2025-01-21	11.8000	12.0000	11.8000	11.8000	+2.165%	7	65	-96.017%
2024-12-10	11.5500	11.6000	11.4500	11.5500	-2.119%	5	64	-95.931%
2024-12-09	11.5000	11.8000	11.5000	11.8000	-0.422%	12	64	-96.017%
2024-12-02	11.9000	11.9000	11.8500	11.8500	+4.405%	10	55	-96.034%
2024-11-29	11.4500	11.4500	11.3500	11.3500	-3.404%	20	55	-95.859%
2024-11-26	11.9000	11.9000	11.7500	11.7500	-1.261%	4	55	-96.000%
2024-11-25	12.1000	12.1000	11.9000	11.9000	-2.138%	6	55	-96.050%
2024-11-18	12.0000	12.1600	12.0000	12.1600	-5.736%	34	55	-96.135%
2024-11-14	12.9000	12.9000	12.9000	12.9000	-4.089%	4	23	-96.357%
2024-11-13	13.4500	13.4500	13.4500	13.4500	0.000%	2	23	-96.506%
2024-11-12	13.4500	13.4500	13.4500	13.4500	-3.929%	2	23	-96.506%
2024-11-11	14.1000	14.1000	14.0000	14.0000	-40.653%	48	21	-96.643%
2024-08-12	23.6500	23.6500	23.5900	23.5900	0.000%	2	2	-98.008%