Dark

SCHW20261218P90
SCHW Dec 18 2026 90.00 Put (SCHW261218P00090000)
option OPRA

EOD

Sep 3, 2026

0.7500-5.063%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.7500	0.7500	0.7500	0.7500	-5.063%	1	793	0.000%
2026-08-31	0.8200	0.8300	0.7900	0.7900	-9.195%	32	794	-5.063%
2026-08-26	0.8700	0.8700	0.8700	0.8700	+8.750%	1	808	-13.793%
2026-08-20	0.7100	0.8000	0.6900	0.8000	+14.286%	38	808	-6.250%
2026-08-19	0.7200	0.7300	0.6800	0.7000	+1.449%	94	798	+7.143%
2026-08-18	0.6900	0.6900	0.6900	0.6900	-13.750%	16	816	+8.696%
2026-08-14	0.9100	0.9200	0.7700	0.8000	-14.894%	34	817	-6.250%
2026-08-13	0.9200	0.9700	0.9200	0.9400	-27.132%	119	813	-20.213%
2026-08-12	1.2900	1.2900	1.2900	1.2900	+4.032%	1	723	-41.860%
2026-08-11	1.2700	1.3200	1.2400	1.2400	-7.463%	5	723	-39.516%
2026-08-06	1.3200	1.3500	1.3000	1.3400	+0.752%	17	722	-44.030%
2026-08-05	1.4000	1.4000	1.3200	1.3300	-16.875%	6	735	-43.609%
2026-08-04	1.7100	1.7100	1.6000	1.6000	-13.514%	10	736	-53.125%
2026-07-31	2.0200	2.0200	1.8400	1.8500	+3.352%	15	742	-59.459%
2026-07-29	1.8300	1.8300	1.7900	1.7900	-7.732%	5	729	-58.101%
2026-07-28	1.9500	1.9500	1.9400	1.9400	-11.818%	2	724	-61.340%
2026-07-27	2.4100	2.4100	2.2000	2.2000	-15.385%	12	723	-65.909%
2026-07-24	2.7100	2.7100	2.6000	2.6000	-2.256%	4	726	-71.154%
2026-07-23	2.6400	2.6700	2.6400	2.6600	-16.875%	8	724	-71.805%
2026-07-22	3.0900	3.2000	3.0900	3.2000	+14.286%	10	724	-76.563%
2026-07-21	3.1000	3.1000	2.6200	2.8000	0.000%	14	720	-73.214%
2026-07-20	3.1700	3.1700	2.7600	2.8000	+0.719%	43	722	-73.214%
2026-07-17	2.7800	2.7800	2.7800	2.7800	-0.714%	2	715	-73.022%
2026-07-16	2.8000	2.8000	2.8000	2.8000	-8.197%	1	713	-73.214%
2026-07-14	3.0500	3.0500	3.0500	3.0500	+2.007%	1	713	-75.410%
2026-07-13	2.9900	2.9900	2.9900	2.9900	-3.548%	1	713	-74.916%
2026-07-10	3.1000	3.1000	3.0500	3.1000	-2.821%	6	714	-75.806%
2026-07-09	3.1900	3.1900	3.1900	3.1900	+4.590%	15	713	-76.489%
2026-07-08	3.0500	3.0500	3.0500	3.0500	+1.667%	10	722	-75.410%
2026-07-07	3.0000	3.0000	3.0000	3.0000	-10.448%	1	712	-75.000%
2026-07-06	3.7600	3.7600	3.3500	3.3500	-18.293%	3	712	-77.612%
2026-07-02	4.1000	4.1000	4.1000	4.1000	-36.434%	5	709	-81.707%
2026-06-29	6.4500	6.4500	6.4500	6.4500	-5.147%	2	709	-88.372%
2026-06-25	6.8000	6.8000	6.8000	6.8000	+21.429%	1	708	-88.971%
2026-06-23	5.6000	5.6000	5.5500	5.6000	-11.811%	3	707	-86.607%
2026-06-18	6.4100	6.4100	6.3500	6.3500	+19.811%	4	700	-88.189%
2026-06-17	5.6000	5.6000	5.3000	5.3000	-4.505%	6	700	-85.849%
2026-06-16	5.7500	5.7500	5.5500	5.5500	-9.016%	7	700	-86.486%
2026-06-15	6.1000	6.1000	6.1000	6.1000	-4.688%	18	678	-87.705%
2026-06-12	6.4000	6.4000	6.4000	6.4000	-15.232%	1	678	-88.281%
2026-06-11	7.6000	7.6000	7.5500	7.5500	-3.822%	2	678	-90.066%
2026-06-10	7.8500	7.8500	7.8500	7.8500	-3.681%	2	678	-90.446%
2026-06-09	8.2000	8.2500	8.1500	8.1500	-12.741%	6	678	-90.798%
2026-05-28	9.3400	9.3400	9.3400	9.3400	+39.403%	1	676	-91.970%
2026-05-22	6.7000	6.7000	6.7000	6.7000	-4.965%	1	676	-88.806%
2026-05-20	7.2000	7.2000	7.0500	7.0500	-4.730%	107	676	-89.362%
2026-05-15	7.0000	7.4000	7.0000	7.4000	-2.632%	20	629	-89.865%
2026-05-14	7.2400	7.6000	7.2400	7.6000	+8.262%	2	609	-90.132%
2026-05-13	7.0200	7.0200	7.0200	7.0200	-17.991%	3	604	-89.316%
2026-05-11	8.5000	8.5600	8.4400	8.5600	+3.758%	13	604	-91.238%
2026-05-08	8.0000	8.2500	8.0000	8.2500	+17.021%	5	604	-90.909%
2026-05-07	7.0500	7.0500	7.0500	7.0500	-11.875%	1	599	-89.362%
2026-04-29	8.0000	8.0000	8.0000	8.0000	+9.739%	1	598	-90.625%
2026-04-28	7.2900	7.2900	7.2900	7.2900	-0.137%	1	598	-89.712%
2026-04-23	7.3000	7.3000	7.3000	7.3000	+1.389%	10	597	-89.726%
2026-04-22	7.2000	7.2000	7.2000	7.2000	+6.984%	6	602	-89.583%
2026-04-21	6.7300	6.7300	6.7300	6.7300	-4.539%	1	597	-88.856%
2026-04-17	7.0500	7.0500	7.0500	7.0500	+29.358%	1	597	-89.362%
2026-04-14	5.5200	5.5200	5.4500	5.4500	-21.583%	25	596	-86.239%
2026-04-13	7.0000	7.0000	6.9000	6.9500	+0.725%	10	590	-89.209%
2026-04-10	6.9000	6.9000	6.9000	6.9000	+8.491%	1	593	-89.130%
2026-04-08	6.3600	6.3600	6.3600	6.3600	-24.466%	400	593	-88.208%
2026-04-07	8.4200	8.4200	8.4200	8.4200	+18.592%	1	288	-91.093%
2026-04-06	7.1000	7.1000	7.1000	7.1000	-8.974%	1	288	-89.437%
2026-04-01	7.8000	7.8000	7.8000	7.8000	+14.537%	2	288	-90.385%
2026-03-24	6.9000	6.9000	6.8100	6.8100	+1.642%	4	288	-88.987%
2026-03-23	6.7000	6.7000	6.7000	6.7000	-13.212%	2	285	-88.806%
2026-03-19	7.7100	7.8900	7.6500	7.7200	-4.574%	24	285	-90.285%
2026-03-18	7.6000	8.0900	7.6000	8.0900	+2.276%	11	285	-90.729%
2026-03-11	7.9100	7.9100	7.9100	7.9100	+7.619%	1	285	-90.518%
2026-03-10	7.3600	7.3600	7.3500	7.3500	-0.676%	2	285	-89.796%
2026-03-06	7.4000	7.4000	7.4000	7.4000	+2.069%	3	285	-89.865%
2026-03-05	7.2500	7.2500	7.2500	7.2500	+9.023%	2	287	-89.655%
2026-03-04	6.5100	6.7000	6.5000	6.6500	-5.000%	14	287	-88.722%
2026-03-03	7.0000	7.0000	7.0000	7.0000	-0.285%	2	287	-89.286%
2026-03-02	6.9500	7.0500	6.8800	7.0200	-2.770%	15	289	-89.316%
2026-02-25	7.2200	7.2200	7.2200	7.2200	-9.750%	1	291	-89.612%
2026-02-24	8.0500	8.2200	8.0000	8.0000	-5.882%	14	291	-90.625%
2026-02-23	8.5000	8.5000	8.5000	8.5000	+11.111%	2	291	-91.176%
2026-02-20	7.5500	7.6500	7.5500	7.6500	0.000%	14	289	-90.196%
2026-02-18	7.6500	7.6500	7.6500	7.6500	+3.659%	1	279	-90.196%
2026-02-11	6.5000	7.3800	6.3500	7.3800	+20.984%	12	280	-89.837%
2026-02-10	5.8500	6.2000	5.8500	6.1000	+28.421%	42	277	-87.705%
2026-02-05	4.8400	4.8400	4.7500	4.7500	+10.981%	101	262	-84.211%
2026-02-02	4.4500	4.4500	4.2800	4.2800	-5.310%	110	276	-82.477%
2026-01-26	4.6000	4.6300	4.4000	4.5200	+2.727%	14	231	-83.407%
2026-01-22	4.4000	4.4000	4.4000	4.4000	-10.204%	1	231	-82.955%
2026-01-21	4.9500	4.9500	4.7500	4.9000	-2.000%	20	232	-84.694%
2026-01-20	4.6600	5.0000	4.6600	5.0000	+4.167%	23	216	-85.000%
2026-01-15	4.7500	4.8000	4.4700	4.8000	-6.615%	25	217	-84.375%
2026-01-14	5.5500	5.5500	5.0100	5.1400	+7.307%	12	218	-85.409%
2026-01-05	4.7900	4.7900	4.7900	4.7900	-31.571%	1	218	-84.342%
2025-12-16	7.0000	7.0000	7.0000	7.0000	-4.110%	2	218	-89.286%
2025-12-05	7.3000	7.3000	7.3000	7.3000	-7.006%	2	216	-89.726%
2025-11-28	7.8500	7.8500	7.8500	7.8500	-14.674%	2	214	-90.446%
2025-11-25	9.2000	9.2000	9.1500	9.2000	0.000%	15	212	-91.848%
2025-11-24	9.3000	9.3000	9.2000	9.2000	+7.981%	2	212	-91.848%
2025-11-05	8.5600	8.7000	8.4500	8.5200	+10.649%	100	212	-91.197%
2025-10-27	7.7000	7.7000	7.7000	7.7000	-2.036%	1	251	-90.260%
2025-10-20	7.7400	7.8600	7.7400	7.8600	-6.093%	2	251	-90.458%
2025-10-03	8.3700	8.3700	8.3700	8.3700	+1.455%	10	251	-91.039%
2025-09-19	8.3500	8.4500	8.2500	8.2500	-8.739%	159	261	-90.909%
2025-09-16	9.0400	9.0400	9.0400	9.0400	+2.844%	100	254	-91.704%
2025-09-05	8.7900	8.7900	8.7900	8.7900	+16.424%	100	193	-91.468%
2025-08-22	7.5500	7.5500	7.5500	7.5500	-0.658%	4	104	-90.066%
2025-07-18	7.6000	7.6000	7.6000	7.6000	-6.057%	1	100	-90.132%
2025-07-08	9.0000	9.0000	8.0900	8.0900	-18.283%	2	101	-90.729%
2025-07-02	9.9000	9.9000	9.8000	9.9000	+1.538%	8	104	-92.424%
2025-07-01	10.1000	10.1000	9.7500	9.7500	-7.583%	9	101	-92.308%
2025-06-30	9.9500	10.5500	9.9500	10.5500	-4.265%	7	106	-92.891%
2025-06-23	11.3000	11.3000	11.0200	11.0200	+2.037%	10	100	-93.194%
2025-06-11	10.9000	10.9000	10.8000	10.8000	-7.296%	25	90	-93.056%
2025-06-05	11.7000	11.7000	11.6500	11.6500	-1.522%	2	90	-93.562%
2025-05-30	11.9000	11.9000	11.8300	11.8300	-1.004%	4	90	-93.660%
2025-05-21	12.0000	12.0000	11.9500	11.9500	+6.696%	2	90	-93.724%
2025-05-19	11.3500	11.3500	11.2000	11.2000	-1.754%	30	90	-93.304%
2025-05-16	11.6500	11.6500	11.4000	11.4000	-1.299%	54	62	-93.421%
2025-05-15	11.1500	11.5500	11.1500	11.5500	-23.256%	54	61	-93.506%
2025-02-24	15.0500	15.0500	15.0500	15.0500	+11.070%	26	27	-95.017%
2025-01-30	13.5500	13.5500	13.5500	13.5500	-4.912%	12	7	-94.465%
2025-01-23	14.2500	14.2500	14.2500	14.2500	-3.324%	12	19	-94.737%
2024-12-02	14.7400	14.7400	14.7400	14.7400	+0.272%	2	9	-94.912%
2024-11-25	14.5200	14.7000	14.5000	14.7000	-1.342%	3	9	-94.898%
2024-11-22	14.9000	14.9500	14.5100	14.9000	-10.832%	16	11	-94.966%
2024-11-12	16.1500	16.7100	16.1500	16.7100	0.000%	5	5	-95.512%