Dark

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

EOD

Sep 2, 2026

1.57+4.667%(+0.07)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.5000	1.5700	1.4600	1.5700	+4.667%	99	3,987	0.000%
2026-09-01	1.5000	1.5000	1.5000	1.5000	+2.041%	1	3,999	+4.667%
2026-08-31	1.4100	1.4700	1.4100	1.4700	+13.077%	11	3,999	+6.803%
2026-08-28	1.6400	1.6400	1.3000	1.3000	-20.732%	29	4,002	+20.769%
2026-08-27	1.7200	1.7800	1.6400	1.6400	+3.797%	183	4,002	-4.268%
2026-08-26	1.6100	1.6100	1.5800	1.5800	+37.391%	6	3,973	-0.633%
2026-08-25	1.1700	1.1700	1.1500	1.1500	+10.577%	51	3,968	+36.522%
2026-08-24	1.1000	1.1000	1.0400	1.0400	-14.050%	11	3,918	+50.962%
2026-08-21	1.2100	1.2100	1.2100	1.2100	+0.833%	2	3,914	+29.752%
2026-08-20	1.2200	1.2200	1.2000	1.2000	-8.397%	2	3,915	+30.833%
2026-08-19	1.1700	1.3100	1.1700	1.3100	+11.966%	24	3,915	+19.847%
2026-08-18	1.1700	1.1700	1.1700	1.1700	-4.098%	2	3,939	+34.188%
2026-08-17	1.2200	1.2200	1.2200	1.2200	-7.576%	30	3,941	+28.689%
2026-08-14	1.5700	1.5700	1.2900	1.3200	-16.981%	20	3,941	+18.939%
2026-08-13	1.4900	1.6600	1.4900	1.5900	-3.636%	23	3,941	-1.258%
2026-08-12	1.8900	1.8900	1.6500	1.6500	-21.053%	3	3,936	-4.848%
2026-08-11	2.1000	2.1000	2.0900	2.0900	+14.835%	3	3,939	-24.880%
2026-08-10	2.0200	2.0200	1.8200	1.8200	-14.953%	13	3,939	-13.736%
2026-08-07	2.1500	2.1500	2.1400	2.1400	-5.727%	4	3,941	-26.636%
2026-08-06	2.1200	2.2700	2.0700	2.2700	+6.075%	9	3,941	-30.837%
2026-08-05	2.1100	2.2400	2.1100	2.1400	-16.406%	51	3,946	-26.636%
2026-08-04	2.5600	2.5600	2.5600	2.5600	-12.628%	3	3,992	-38.672%
2026-07-31	3.1500	3.1500	2.9300	2.9300	-6.984%	3	3,992	-46.416%
2026-07-30	3.2000	3.2000	3.1500	3.1500	+12.903%	45	3,991	-50.159%
2026-07-29	2.8300	2.8300	2.7900	2.7900	-1.064%	3	3,974	-43.728%
2026-07-28	3.1500	3.1500	2.7400	2.8200	-18.261%	19	3,975	-44.326%
2026-07-27	3.4000	3.4500	3.4000	3.4500	-11.538%	21	3,983	-54.493%
2026-07-24	4.2000	4.3500	3.9000	3.9000	-2.500%	61	3,980	-59.744%
2026-07-23	4.3000	4.3000	3.8500	4.0000	-12.088%	48	3,993	-60.750%
2026-07-22	4.6000	4.8000	4.5000	4.5500	-4.211%	44	3,992	-65.495%
2026-07-21	4.2500	4.7500	3.9000	4.7500	+13.095%	69	3,994	-66.947%
2026-07-20	4.7500	4.7500	4.2000	4.2000	-1.176%	26	3,983	-62.619%
2026-07-17	4.3000	4.3100	4.2500	4.2500	+1.918%	14	3,990	-63.059%
2026-07-16	4.0500	4.1700	4.0500	4.1700	+1.707%	16	3,981	-62.350%
2026-07-15	4.5600	4.5600	4.1000	4.1000	-10.870%	6	3,996	-61.707%
2026-07-14	4.4500	4.7000	4.4500	4.6000	+3.371%	32	3,998	-65.870%
2026-07-13	4.2500	4.4500	4.2300	4.4500	+0.451%	3	3,996	-64.719%
2026-07-10	4.4500	4.5000	4.4300	4.4300	-2.637%	8	3,994	-64.560%
2026-07-09	4.7000	5.0000	4.5500	4.5500	+0.220%	7	3,991	-65.495%
2026-07-08	4.6500	4.6500	4.3600	4.5400	+0.889%	161	3,986	-65.419%
2026-07-07	4.7500	4.8500	4.4000	4.5000	-8.163%	435	3,981	-65.111%
2026-07-06	5.6000	5.6000	4.9000	4.9000	-18.333%	26	3,610	-67.959%
2026-07-02	6.1500	6.2000	6.0000	6.0000	-20.107%	105	3,559	-73.833%
2026-06-30	7.5100	7.5100	7.5100	7.5100	-15.333%	1	3,559	-79.095%
2026-06-29	8.8700	8.8700	8.8700	8.8700	+12.994%	10	3,559	-82.300%
2026-06-23	7.8500	7.8500	7.8500	7.8500	+1.948%	2	3,564	-80.000%
2026-06-17	7.7000	7.7000	7.7000	7.7000	-10.465%	1	3,577	-79.610%
2026-06-15	8.7200	8.7300	8.6000	8.6000	-4.656%	6	3,577	-81.744%
2026-06-12	9.0100	9.0200	9.0100	9.0200	-25.455%	25	3,577	-82.594%
2026-06-02	12.1000	12.1000	12.1000	12.1000	-6.564%	2	3,577	-87.025%
2026-05-28	13.0900	13.0900	12.9500	12.9500	+40.000%	25	3,579	-87.876%
2026-05-22	9.2500	9.2500	9.2500	9.2500	-11.483%	1	3,594	-83.027%
2026-05-14	10.5600	10.5600	10.3000	10.4500	-3.687%	14	3,593	-84.976%
2026-05-08	10.7900	10.8600	10.7900	10.8500	0.000%	6	3,594	-85.530%
2026-05-07	9.5000	10.8500	9.4500	10.8500	+17.935%	6	3,600	-85.530%
2026-05-06	9.2000	9.2000	9.2000	9.2000	+2.793%	10	3,597	-82.935%
2026-05-05	9.0500	9.0700	8.9500	8.9500	-1.648%	499	3,598	-82.458%
2026-05-01	9.1000	9.1000	9.1000	9.1000	-8.081%	3	3,431	-82.747%
2026-04-28	9.8000	9.9000	9.8000	9.9000	+3.125%	25	3,431	-84.141%
2026-04-22	9.4500	9.6300	9.4500	9.6000	+8.475%	16	3,406	-83.646%
2026-04-20	8.8000	8.8500	8.8000	8.8500	-11.853%	150	3,418	-82.260%
2026-04-17	10.0400	10.0400	10.0400	10.0400	+5.684%	20	3,416	-84.363%
2026-04-16	8.0000	9.5000	8.0000	9.5000	+7.955%	5	3,411	-83.474%
2026-04-10	8.9500	8.9500	8.8000	8.8000	-15.385%	2	3,408	-82.159%
2026-04-07	10.5000	10.5000	10.4000	10.4000	+6.122%	2	3,406	-84.904%
2026-04-02	9.8000	9.8000	9.8000	9.8000	-2.488%	9	3,404	-83.980%
2026-03-27	10.0500	10.1000	10.0400	10.0500	+5.789%	24	3,404	-84.378%
2026-03-26	9.4000	9.5000	9.4000	9.5000	-3.553%	30	3,390	-83.474%
2026-03-18	9.9000	9.9000	9.8500	9.8500	+2.073%	3	3,389	-84.061%
2026-03-06	9.6500	9.6500	9.6500	9.6500	+6.630%	1	3,391	-83.731%
2026-03-05	9.0500	9.0500	9.0500	9.0500	+4.624%	1	3,391	-82.652%
2026-03-04	8.7000	8.7000	8.6500	8.6500	-3.352%	2	3,391	-81.850%
2026-03-03	8.9500	8.9500	8.9500	8.9500	+3.468%	1	3,391	-82.458%
2026-02-26	8.7000	8.7000	8.6500	8.6500	-5.464%	2	3,391	-81.850%
2026-02-11	8.8000	9.1500	8.8000	9.1500	+15.823%	8	3,391	-82.842%
2026-02-10	7.9000	7.9000	7.8500	7.9000	+49.905%	32	3,391	-80.127%
2026-02-09	5.8300	5.8500	5.2500	5.2700	-10.678%	15	3,394	-70.209%
2026-02-06	6.1400	6.3100	5.9000	5.9000	-9.231%	10	3,394	-73.390%
2026-02-05	6.3000	6.5000	6.3000	6.5000	+12.847%	2,002	3,394	-75.846%
2026-02-04	5.7000	5.9300	5.7000	5.7600	-3.840%	12	1,394	-72.743%
2026-02-03	5.7600	5.9900	5.7600	5.9900	+3.993%	2	1,395	-73.790%
2026-02-02	5.7000	5.7600	5.7000	5.7600	-2.373%	26	1,395	-72.743%
2026-01-30	5.5500	6.0700	5.5500	5.9000	-1.503%	13	1,405	-73.390%
2026-01-29	5.7100	5.9900	5.7100	5.9900	+4.355%	11	1,405	-73.790%
2026-01-28	5.9000	5.9600	5.7400	5.7400	-6.667%	613	1,405	-72.648%
2026-01-27	5.9600	6.2200	5.9600	6.1500	-1.757%	12	804	-74.472%
2026-01-23	6.2500	6.4700	6.2300	6.2600	+15.498%	20	804	-74.920%
2026-01-22	5.3800	5.6600	5.3500	5.4200	-15.969%	24	804	-71.033%
2026-01-21	6.1400	6.5300	6.1400	6.4500	-3.008%	26	804	-75.659%
2026-01-20	6.1800	6.7000	6.1800	6.6500	+14.065%	21	804	-76.391%
2026-01-16	5.8400	6.0500	5.8200	5.8300	-13.885%	40	803	-73.070%
2026-01-14	7.0500	7.1900	6.6700	6.7700	+0.445%	59	803	-76.809%
2026-01-12	6.9000	6.9000	6.7400	6.7400	+6.309%	3	803	-76.706%
2026-01-07	6.6400	6.6400	6.2900	6.3400	-8.116%	12	801	-75.237%
2025-12-30	6.9000	6.9000	6.9000	6.9000	-36.813%	1	797	-77.246%
2025-11-18	10.9200	10.9200	10.9200	10.9200	+11.429%	1	798	-85.623%
2025-11-10	10.1500	10.1500	9.8000	9.8000	-6.667%	89	798	-83.980%
2025-11-06	10.4500	10.5000	10.4500	10.5000	+5.000%	33	711	-85.048%
2025-10-29	10.1000	10.1000	9.9500	10.0000	-0.498%	139	688	-84.300%
2025-10-24	10.0500	10.0500	10.0500	10.0500	-0.495%	576	639	-84.378%
2025-10-21	10.1000	10.1000	10.1000	10.1000	+1.000%	5	63	-84.455%
2025-10-20	10.0000	10.0000	10.0000	10.0000	+5.263%	2	58	-84.300%
2025-09-29	9.7400	9.7400	9.5000	9.5000	-16.667%	34	58	-83.474%
2025-09-24	11.4500	11.4500	11.4000	11.4000	+7.042%	2	56	-86.228%
2025-09-18	10.6500	10.6500	10.6500	10.6500	-10.127%	1	56	-85.258%
2025-09-17	11.5500	11.9000	11.5500	11.8500	+0.424%	6	57	-86.751%
2025-09-16	11.6500	11.8000	11.6500	11.8000	+5.357%	2	58	-86.695%
2025-09-15	11.1500	11.2500	11.1000	11.2000	+6.667%	5	56	-85.982%
2025-09-11	10.7500	10.7500	10.5000	10.5000	-4.545%	2	56	-85.048%
2025-09-10	11.0000	11.0000	11.0000	11.0000	+3.286%	1	57	-85.727%
2025-09-09	10.7000	10.8000	10.6500	10.6500	+18.994%	13	56	-85.258%
2025-09-04	8.9500	8.9500	8.9500	8.9500	+1.359%	1	49	-82.458%
2025-08-28	8.8300	8.8300	8.8300	8.8300	-4.022%	2	50	-82.220%
2025-08-26	9.2000	9.2000	9.2000	9.2000	-0.541%	1	48	-82.935%
2025-08-25	9.1000	9.2500	9.1000	9.2500	-2.632%	2	49	-83.027%
2025-08-22	9.5000	9.5000	9.5000	9.5000	-0.524%	1	47	-83.474%
2025-08-19	9.3500	9.5500	9.3500	9.5500	+1.596%	2	48	-83.560%
2025-08-18	9.4000	9.4000	9.4000	9.4000	+6.335%	1	48	-83.298%
2025-08-14	9.3600	9.3600	8.7500	8.8400	+3.392%	16	47	-82.240%
2025-08-12	8.5500	8.5500	8.5500	8.5500	-1.156%	3	33	-81.637%
2025-08-11	8.9000	8.9000	8.6500	8.6500	-4.420%	2	35	-81.850%
2025-08-08	9.0000	9.1500	9.0000	9.0500	+3.429%	5	35	-82.652%
2025-07-30	8.2500	8.7500	8.2500	8.7500	-4.891%	17	34	-82.057%
2025-07-25	9.1800	9.2500	9.1800	9.2000	-3.158%	17	17	-82.935%
2025-07-24	9.7000	9.7000	9.5000	9.5000	-2.564%	2	16	-83.474%
2025-07-21	9.7500	9.7500	9.7500	9.7500	-0.510%	1	18	-83.897%
2025-07-18	10.0500	10.1000	9.8000	9.8000	-13.656%	8	18	-83.980%
2025-07-15	11.4500	11.4500	11.3500	11.3500	-6.276%	2	16	-86.167%
2025-07-02	12.1100	12.1100	12.1100	12.1100	-17.394%	13	14	-87.036%
2025-05-22	14.6600	14.6600	14.6600	14.6600	+1.806%	1	2	-89.291%
2025-05-15	14.4000	14.4000	14.4000	14.4000	-1.370%	25	2	-89.097%
2025-05-13	14.6000	14.6000	14.6000	14.6000	-19.648%	25	27	-89.247%
2025-01-23	18.1700	18.1700	18.1700	18.1700	+3.888%	1	2	-91.359%
2024-11-25	17.5100	17.5100	17.4900	17.4900	0.000%	2	2	-91.023%