Dark

SCHW20261218P95
SCHW Dec 18 2026 95.00 Put (SCHW261218P00095000)
option OPRA

EOD

Jul 16, 2026

4.17+1.707%(+0.07)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.0500	4.1700	4.0500	4.1700	+1.707%	16	3,981	0.000%
2026-07-15	4.5600	4.5600	4.1000	4.1000	-10.870%	6	3,996	+1.707%
2026-07-14	4.4500	4.7000	4.4500	4.6000	+3.371%	32	3,998	-9.348%
2026-07-13	4.2500	4.4500	4.2300	4.4500	+0.451%	3	3,996	-6.292%
2026-07-10	4.4500	4.5000	4.4300	4.4300	-2.637%	8	3,994	-5.869%
2026-07-09	4.7000	5.0000	4.5500	4.5500	+0.220%	7	3,991	-8.352%
2026-07-08	4.6500	4.6500	4.3600	4.5400	+0.889%	161	3,986	-8.150%
2026-07-07	4.7500	4.8500	4.4000	4.5000	-8.163%	435	3,981	-7.333%
2026-07-06	5.6000	5.6000	4.9000	4.9000	-18.333%	26	3,610	-14.898%
2026-07-02	6.1500	6.2000	6.0000	6.0000	-20.107%	105	3,559	-30.500%
2026-06-30	7.5100	7.5100	7.5100	7.5100	-15.333%	1	3,559	-44.474%
2026-06-29	8.8700	8.8700	8.8700	8.8700	+12.994%	10	3,559	-52.988%
2026-06-23	7.8500	7.8500	7.8500	7.8500	+1.948%	2	3,564	-46.879%
2026-06-17	7.7000	7.7000	7.7000	7.7000	-10.465%	1	3,577	-45.844%
2026-06-15	8.7200	8.7300	8.6000	8.6000	-4.656%	6	3,577	-51.512%
2026-06-12	9.0100	9.0200	9.0100	9.0200	-25.455%	25	3,577	-53.769%
2026-06-02	12.1000	12.1000	12.1000	12.1000	-6.564%	2	3,577	-65.537%
2026-05-28	13.0900	13.0900	12.9500	12.9500	+40.000%	25	3,579	-67.799%
2026-05-22	9.2500	9.2500	9.2500	9.2500	-11.483%	1	3,594	-54.919%
2026-05-14	10.5600	10.5600	10.3000	10.4500	-3.687%	14	3,593	-60.096%
2026-05-08	10.7900	10.8600	10.7900	10.8500	0.000%	6	3,594	-61.567%
2026-05-07	9.5000	10.8500	9.4500	10.8500	+17.935%	6	3,600	-61.567%
2026-05-06	9.2000	9.2000	9.2000	9.2000	+2.793%	10	3,597	-54.674%
2026-05-05	9.0500	9.0700	8.9500	8.9500	-1.648%	499	3,598	-53.408%
2026-05-01	9.1000	9.1000	9.1000	9.1000	-8.081%	3	3,431	-54.176%
2026-04-28	9.8000	9.9000	9.8000	9.9000	+3.125%	25	3,431	-57.879%
2026-04-22	9.4500	9.6300	9.4500	9.6000	+8.475%	16	3,406	-56.563%
2026-04-20	8.8000	8.8500	8.8000	8.8500	-11.853%	150	3,418	-52.881%
2026-04-17	10.0400	10.0400	10.0400	10.0400	+5.684%	20	3,416	-58.466%
2026-04-16	8.0000	9.5000	8.0000	9.5000	+7.955%	5	3,411	-56.105%
2026-04-10	8.9500	8.9500	8.8000	8.8000	-15.385%	2	3,408	-52.614%
2026-04-07	10.5000	10.5000	10.4000	10.4000	+6.122%	2	3,406	-59.904%
2026-04-02	9.8000	9.8000	9.8000	9.8000	-2.488%	9	3,404	-57.449%
2026-03-27	10.0500	10.1000	10.0400	10.0500	+5.789%	24	3,404	-58.507%
2026-03-26	9.4000	9.5000	9.4000	9.5000	-3.553%	30	3,390	-56.105%
2026-03-18	9.9000	9.9000	9.8500	9.8500	+2.073%	3	3,389	-57.665%
2026-03-06	9.6500	9.6500	9.6500	9.6500	+6.630%	1	3,391	-56.788%
2026-03-05	9.0500	9.0500	9.0500	9.0500	+4.624%	1	3,391	-53.923%
2026-03-04	8.7000	8.7000	8.6500	8.6500	-3.352%	2	3,391	-51.792%
2026-03-03	8.9500	8.9500	8.9500	8.9500	+3.468%	1	3,391	-53.408%
2026-02-26	8.7000	8.7000	8.6500	8.6500	-5.464%	2	3,391	-51.792%
2026-02-11	8.8000	9.1500	8.8000	9.1500	+15.823%	8	3,391	-54.426%
2026-02-10	7.9000	7.9000	7.8500	7.9000	+49.905%	32	3,391	-47.215%
2026-02-09	5.8300	5.8500	5.2500	5.2700	-10.678%	15	3,394	-20.873%
2026-02-06	6.1400	6.3100	5.9000	5.9000	-9.231%	10	3,394	-29.322%
2026-02-05	6.3000	6.5000	6.3000	6.5000	+12.847%	2,002	3,394	-35.846%
2026-02-04	5.7000	5.9300	5.7000	5.7600	-3.840%	12	1,394	-27.604%
2026-02-03	5.7600	5.9900	5.7600	5.9900	+3.993%	2	1,395	-30.384%
2026-02-02	5.7000	5.7600	5.7000	5.7600	-2.373%	26	1,395	-27.604%
2026-01-30	5.5500	6.0700	5.5500	5.9000	-1.503%	13	1,405	-29.322%
2026-01-29	5.7100	5.9900	5.7100	5.9900	+4.355%	11	1,405	-30.384%
2026-01-28	5.9000	5.9600	5.7400	5.7400	-6.667%	613	1,405	-27.352%
2026-01-27	5.9600	6.2200	5.9600	6.1500	-1.757%	12	804	-32.195%
2026-01-23	6.2500	6.4700	6.2300	6.2600	+15.498%	20	804	-33.387%
2026-01-22	5.3800	5.6600	5.3500	5.4200	-15.969%	24	804	-23.063%
2026-01-21	6.1400	6.5300	6.1400	6.4500	-3.008%	26	804	-35.349%
2026-01-20	6.1800	6.7000	6.1800	6.6500	+14.065%	21	804	-37.293%
2026-01-16	5.8400	6.0500	5.8200	5.8300	-13.885%	40	803	-28.473%
2026-01-14	7.0500	7.1900	6.6700	6.7700	+0.445%	59	803	-38.405%
2026-01-12	6.9000	6.9000	6.7400	6.7400	+6.309%	3	803	-38.131%
2026-01-07	6.6400	6.6400	6.2900	6.3400	-8.116%	12	801	-34.227%
2025-12-30	6.9000	6.9000	6.9000	6.9000	-36.813%	1	797	-39.565%
2025-11-18	10.9200	10.9200	10.9200	10.9200	+11.429%	1	798	-61.813%
2025-11-10	10.1500	10.1500	9.8000	9.8000	-6.667%	89	798	-57.449%
2025-11-06	10.4500	10.5000	10.4500	10.5000	+5.000%	33	711	-60.286%
2025-10-29	10.1000	10.1000	9.9500	10.0000	-0.498%	139	688	-58.300%
2025-10-24	10.0500	10.0500	10.0500	10.0500	-0.495%	576	639	-58.507%
2025-10-21	10.1000	10.1000	10.1000	10.1000	+1.000%	5	63	-58.713%
2025-10-20	10.0000	10.0000	10.0000	10.0000	+5.263%	2	58	-58.300%
2025-09-29	9.7400	9.7400	9.5000	9.5000	-16.667%	34	58	-56.105%
2025-09-24	11.4500	11.4500	11.4000	11.4000	+7.042%	2	56	-63.421%
2025-09-18	10.6500	10.6500	10.6500	10.6500	-10.127%	1	56	-60.845%
2025-09-17	11.5500	11.9000	11.5500	11.8500	+0.424%	6	57	-64.810%
2025-09-16	11.6500	11.8000	11.6500	11.8000	+5.357%	2	58	-64.661%
2025-09-15	11.1500	11.2500	11.1000	11.2000	+6.667%	5	56	-62.768%
2025-09-11	10.7500	10.7500	10.5000	10.5000	-4.545%	2	56	-60.286%
2025-09-10	11.0000	11.0000	11.0000	11.0000	+3.286%	1	57	-62.091%
2025-09-09	10.7000	10.8000	10.6500	10.6500	+18.994%	13	56	-60.845%
2025-09-04	8.9500	8.9500	8.9500	8.9500	+1.359%	1	49	-53.408%
2025-08-28	8.8300	8.8300	8.8300	8.8300	-4.022%	2	50	-52.775%
2025-08-26	9.2000	9.2000	9.2000	9.2000	-0.541%	1	48	-54.674%
2025-08-25	9.1000	9.2500	9.1000	9.2500	-2.632%	2	49	-54.919%
2025-08-22	9.5000	9.5000	9.5000	9.5000	-0.524%	1	47	-56.105%
2025-08-19	9.3500	9.5500	9.3500	9.5500	+1.596%	2	48	-56.335%
2025-08-18	9.4000	9.4000	9.4000	9.4000	+6.335%	1	48	-55.638%
2025-08-14	9.3600	9.3600	8.7500	8.8400	+3.392%	16	47	-52.828%
2025-08-12	8.5500	8.5500	8.5500	8.5500	-1.156%	3	33	-51.228%
2025-08-11	8.9000	8.9000	8.6500	8.6500	-4.420%	2	35	-51.792%
2025-08-08	9.0000	9.1500	9.0000	9.0500	+3.429%	5	35	-53.923%
2025-07-30	8.2500	8.7500	8.2500	8.7500	-4.891%	17	34	-52.343%
2025-07-25	9.1800	9.2500	9.1800	9.2000	-3.158%	17	17	-54.674%
2025-07-24	9.7000	9.7000	9.5000	9.5000	-2.564%	2	16	-56.105%
2025-07-21	9.7500	9.7500	9.7500	9.7500	-0.510%	1	18	-57.231%
2025-07-18	10.0500	10.1000	9.8000	9.8000	-13.656%	8	18	-57.449%
2025-07-15	11.4500	11.4500	11.3500	11.3500	-6.276%	2	16	-63.260%
2025-07-02	12.1100	12.1100	12.1100	12.1100	-17.394%	13	14	-65.566%
2025-05-22	14.6600	14.6600	14.6600	14.6600	+1.806%	1	2	-71.555%
2025-05-15	14.4000	14.4000	14.4000	14.4000	-1.370%	25	2	-71.042%
2025-05-13	14.6000	14.6000	14.6000	14.6000	-19.648%	25	27	-71.438%
2025-01-23	18.1700	18.1700	18.1700	18.1700	+3.888%	1	2	-77.050%
2024-11-25	17.5100	17.5100	17.4900	17.4900	0.000%	2	2	-76.158%