Dark

SCHW20261218C100
SCHW Dec 18 2026 100.00 Call (SCHW261218C00100000)
option OPRA

EOD

Sep 3, 2026

13.40+12.040%(+1.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	13.4000	13.4000	13.4000	13.4000	+12.040%	1	2,830	0.000%
2026-09-01	12.0200	12.0200	11.9600	11.9600	-4.167%	4	2,830	+12.040%
2026-08-28	12.4800	12.4800	12.4800	12.4800	+7.679%	60	2,830	+7.372%
2026-08-27	11.8000	11.8000	11.5900	11.5900	-6.608%	3	2,830	+15.617%
2026-08-26	12.4100	12.4100	12.4100	12.4100	-23.865%	1	2,831	+7.977%
2026-08-24	16.3000	16.3000	16.3000	16.3000	+14.789%	3	2,831	-17.791%
2026-08-20	14.4000	14.4000	14.2000	14.2000	+0.924%	2	2,831	-5.634%
2026-08-17	14.4100	15.0000	14.0600	14.0700	+10.353%	34	2,830	-4.762%
2026-08-13	13.1000	13.1000	12.7500	12.7500	+4.508%	7	2,859	+5.098%
2026-08-12	12.2000	12.2000	12.2000	12.2000	-4.836%	1	2,857	+9.836%
2026-08-10	12.8200	12.8200	12.8200	12.8200	+14.464%	2	2,856	+4.524%
2026-08-07	11.2000	11.2000	11.2000	11.2000	-6.433%	1	2,858	+19.643%
2026-08-06	11.9700	11.9700	11.9700	11.9700	-1.074%	1	2,858	+11.947%
2026-08-05	12.1000	12.1000	12.1000	12.1000	+11.009%	1	2,858	+10.744%
2026-08-03	11.5000	11.5000	10.9000	10.9000	+13.779%	19	2,858	+22.936%
2026-07-30	9.4000	9.5800	9.2000	9.5800	-16.696%	4	2,853	+39.875%
2026-07-29	11.5000	11.5000	11.5000	11.5000	+4.831%	2	2,852	+16.522%
2026-07-28	11.0000	11.0000	10.8000	10.9700	+11.939%	180	2,851	+22.151%
2026-07-27	9.0000	9.9500	9.0000	9.8000	+15.294%	14	2,681	+36.735%
2026-07-24	8.6500	8.6500	8.5000	8.5000	-5.556%	103	2,675	+57.647%
2026-07-23	9.0000	9.0000	9.0000	9.0000	+15.533%	2	2,675	+48.889%
2026-07-22	7.8800	7.8800	7.6500	7.7900	-17.216%	17	2,675	+72.015%
2026-07-21	9.1700	9.4100	9.1700	9.4100	-2.487%	8	2,673	+42.402%
2026-07-20	8.9200	9.6500	8.2300	9.6500	+4.891%	8	2,680	+38.860%
2026-07-17	9.0800	9.2000	9.0800	9.2000	-8.000%	4	2,675	+45.652%
2026-07-16	9.9800	10.0000	9.9800	10.0000	-0.990%	8	2,675	+34.000%
2026-07-15	10.0000	10.1300	10.0000	10.1000	+11.602%	27	2,683	+32.673%
2026-07-14	10.4500	10.4500	9.0500	9.0500	-8.308%	4	2,688	+48.066%
2026-07-13	10.1000	10.1000	9.8700	9.8700	-3.613%	143	2,689	+35.765%
2026-07-10	9.7400	10.2400	9.7100	10.2400	+5.567%	13	2,764	+30.859%
2026-07-09	10.6000	10.6500	9.7000	9.7000	+1.147%	41	2,763	+38.144%
2026-07-08	9.5900	9.5900	9.5900	9.5900	+0.947%	1	2,763	+39.729%
2026-07-07	9.3000	9.5000	9.0900	9.5000	+8.696%	30	2,762	+41.053%
2026-07-06	6.6000	9.1000	6.6000	8.7400	+24.857%	245	2,782	+53.318%
2026-07-02	6.5600	7.0000	6.3200	7.0000	+15.512%	62	2,817	+91.429%
2026-07-01	4.5600	6.0600	4.5600	6.0600	+23.673%	99	2,817	+121.122%
2026-06-30	5.1000	5.1000	4.9000	4.9000	+25.641%	3	2,900	+173.469%
2026-06-29	4.1300	4.1300	3.9000	3.9000	+23.418%	20	2,902	+243.590%
2026-06-26	3.1500	3.2000	3.1500	3.1600	-13.896%	12	2,886	+324.051%
2026-06-25	4.8100	4.9500	3.6700	3.6700	-16.591%	260	2,886	+265.123%
2026-06-24	4.2500	4.5800	4.2500	4.4000	-12.871%	176	2,798	+204.545%
2026-06-23	5.0000	5.0600	4.9500	5.0500	+6.316%	9	2,768	+165.347%
2026-06-22	4.8100	4.8100	4.7500	4.7500	+5.556%	4	2,770	+182.105%
2026-06-18	6.0000	6.0000	4.5000	4.5000	-21.191%	257	2,732	+197.778%
2026-06-17	5.0900	5.7100	5.0900	5.7100	+7.736%	20	2,732	+134.676%
2026-06-16	4.7000	5.3500	4.7000	5.3000	+10.417%	1,524	2,732	+152.830%
2026-06-15	4.7500	4.8500	4.7000	4.8000	+4.348%	34	1,261	+179.167%
2026-06-12	4.6000	4.9000	4.5500	4.6000	+9.524%	12	1,261	+191.304%
2026-06-11	4.2000	4.2000	4.2000	4.2000	+1.205%	1	1,261	+219.048%
2026-06-10	4.1500	4.1500	4.1500	4.1500	+10.667%	2	1,260	+222.892%
2026-06-09	3.6900	3.7500	3.6900	3.7500	-5.063%	10	1,260	+257.333%
2026-06-08	3.9500	4.0000	3.9000	3.9500	+4.497%	17	1,262	+239.241%
2026-06-05	3.8000	3.8000	3.7800	3.7800	-1.047%	8	1,271	+254.497%
2026-06-04	3.7500	3.8200	3.7300	3.8200	+7.606%	97	1,365	+250.785%
2026-06-03	3.4000	3.5500	3.0500	3.5500	-4.054%	21	1,281	+277.465%
2026-06-02	3.5000	3.7000	3.4500	3.7000	-8.642%	13	1,283	+262.162%
2026-06-01	3.6000	4.1000	3.6000	4.0500	+22.727%	114	1,279	+230.864%
2026-05-29	3.2000	3.3000	3.2000	3.3000	+20.000%	12	1,305	+306.061%
2026-05-28	2.7200	2.7500	2.5300	2.7500	-10.131%	15	1,298	+387.273%
2026-05-27	3.4500	3.4500	3.0600	3.0600	-27.488%	165	1,293	+337.908%
2026-05-26	4.2500	4.2500	4.2200	4.2200	-2.989%	36	1,176	+217.536%
2026-05-22	4.7500	4.7500	4.3500	4.3500	-5.435%	66	1,175	+208.046%
2026-05-21	4.5000	4.6000	4.3500	4.6000	+3.371%	8	1,175	+191.304%
2026-05-20	4.6500	4.6500	4.4500	4.4500	-21.239%	52	1,175	+201.124%
2026-05-19	5.4200	5.6500	5.4200	5.6500	+3.102%	2	1,127	+137.168%
2026-05-18	5.5000	5.5000	5.4800	5.4800	+7.874%	24	1,127	+144.526%
2026-05-15	5.1700	5.3000	5.0300	5.0800	-7.636%	4	1,127	+163.780%
2026-05-13	5.2100	5.5000	5.2100	5.5000	+35.135%	14	1,144	+143.636%
2026-05-11	4.1000	4.2000	4.0500	4.0700	-6.865%	13	1,152	+229.238%
2026-05-07	5.2000	5.2000	4.3700	4.3700	-19.817%	26	1,145	+206.636%
2026-05-06	5.4500	5.4500	5.4500	5.4500	-2.330%	1	1,144	+145.872%
2026-05-05	5.4000	5.6500	5.4000	5.5800	-2.787%	5	1,144	+140.143%
2026-04-30	5.7500	5.7500	5.7000	5.7400	+15.960%	3	1,144	+133.449%
2026-04-29	4.9500	4.9500	4.9500	4.9500	0.000%	22	1,143	+170.707%
2026-04-27	4.9500	4.9500	4.9500	4.9500	+6.452%	1	1,132	+170.707%
2026-04-24	4.5300	4.6500	4.5300	4.6500	-5.102%	2	1,132	+188.172%
2026-04-23	5.1000	5.1000	4.9000	4.9000	-14.035%	7	1,131	+173.469%
2026-04-22	5.7500	5.7500	5.6700	5.7000	-2.564%	8	1,125	+135.088%
2026-04-17	5.8000	6.2000	5.5000	5.8500	-4.098%	75	1,126	+129.060%
2026-04-16	7.5000	7.5000	6.1000	6.1000	-36.458%	117	1,115	+119.672%
2026-04-14	9.7500	9.8000	9.5000	9.6000	+24.675%	26	1,035	+39.583%
2026-04-13	7.7500	7.7500	7.7000	7.7000	0.000%	20	1,053	+74.026%
2026-04-10	7.6000	7.7000	7.6000	7.7000	-3.750%	10	1,051	+74.026%
2026-04-08	8.0000	8.0000	8.0000	8.0000	+6.667%	30	1,046	+67.500%
2026-04-07	7.5000	7.5000	7.5000	7.5000	+0.134%	3	1,016	+78.667%
2026-04-06	7.4500	7.5000	7.4500	7.4900	+0.537%	18	1,016	+78.905%
2026-04-01	7.5500	7.5500	7.4500	7.4500	-15.341%	2	1,000	+79.866%
2026-03-23	8.8000	8.8000	8.8000	8.8000	+6.024%	3	998	+52.273%
2026-03-20	8.3000	8.3000	8.3000	8.3000	+16.084%	4	998	+61.446%
2026-03-11	7.1500	7.1500	7.1500	7.1500	-10.625%	3	1,002	+87.413%
2026-03-10	8.0000	8.0200	8.0000	8.0000	+2.564%	29	999	+67.500%
2026-03-09	7.8000	7.8000	7.8000	7.8000	-4.878%	6	1,026	+71.795%
2026-03-06	8.2000	8.2000	8.2000	8.2000	-5.202%	3	1,026	+63.415%
2026-03-05	8.6500	8.6500	8.6500	8.6500	-4.420%	4	1,026	+54.913%
2026-03-04	9.0000	9.0500	9.0000	9.0500	-1.201%	5	1,030	+48.066%
2026-03-03	9.1500	9.1600	9.1500	9.1600	+7.765%	6	1,034	+46.288%
2026-02-27	9.0400	9.0400	8.5000	8.5000	-9.574%	2	1,039	+57.647%
2026-02-26	9.3500	9.4000	9.3500	9.4000	+15.337%	2	1,040	+42.553%
2026-02-17	8.1000	8.1500	8.1000	8.1500	-4.678%	3	1,041	+64.417%
2026-02-13	8.5000	8.6600	8.5000	8.5500	-10.471%	13	1,042	+56.725%
2026-02-12	7.8600	9.5500	7.8600	9.5500	+3.804%	111	1,042	+40.314%
2026-02-11	10.1000	10.1000	9.2000	9.2000	-12.796%	12	1,026	+45.652%
2026-02-10	12.0000	12.0000	10.5500	10.5500	-28.475%	21	1,016	+27.014%
2026-02-09	14.7500	14.7500	14.7500	14.7500	+11.742%	1	1,009	-9.153%
2026-02-05	13.2000	13.2000	13.2000	13.2000	-5.376%	1	1,010	+1.515%
2026-02-02	13.9500	13.9500	13.9500	13.9500	+7.722%	1	1,011	-3.943%
2026-01-30	13.2500	13.3400	12.9500	12.9500	-0.385%	25	1,011	+3.475%
2026-01-29	13.0000	13.0000	13.0000	13.0000	-1.141%	19	995	+3.077%
2026-01-28	13.1500	13.1500	13.1500	13.1500	+0.382%	27	976	+1.901%
2026-01-27	13.1000	13.1000	13.1000	13.1000	-0.682%	7	955	+2.290%
2026-01-26	13.1000	13.3700	13.0500	13.1900	-4.282%	12	950	+1.592%
2026-01-22	13.0000	14.4400	13.0000	13.7800	+6.000%	7	942	-2.758%
2026-01-21	12.8000	13.1000	12.8000	13.0000	+5.263%	11	935	+3.077%
2026-01-20	12.3500	12.5000	12.2800	12.3500	-12.349%	12	926	+8.502%
2026-01-16	14.0900	14.0900	14.0900	14.0900	+4.758%	10	931	-4.897%
2026-01-15	13.4500	13.4500	13.4500	13.4500	+10.246%	2	931	-0.372%
2026-01-09	12.3500	12.3500	12.1700	12.2000	-2.789%	26	931	+9.836%
2026-01-08	12.6000	12.6500	12.5500	12.5500	-7.037%	66	907	+6.773%
2026-01-07	13.5000	13.5000	13.5000	13.5000	-8.599%	1	926	-0.741%
2026-01-06	14.7700	14.7700	14.7700	14.7700	+2.641%	1	925	-9.276%
2026-01-05	14.0000	14.3900	14.0000	14.3900	+12.863%	3	927	-6.880%
2026-01-02	11.5000	12.7500	11.5000	12.7500	+7.595%	34	927	+5.098%
2025-12-30	12.4500	12.4500	11.8500	11.8500	-7.204%	20	924	+13.080%
2025-12-29	12.7700	12.7700	12.7700	12.7700	+0.949%	10	924	+4.933%
2025-12-24	12.5000	12.6500	12.5000	12.6500	+0.397%	3	918	+5.929%
2025-12-23	12.9500	12.9500	12.6000	12.6000	-0.395%	5	918	+6.349%
2025-12-22	12.1600	12.9200	12.1600	12.6500	+10.771%	11	916	+5.929%
2025-12-19	11.2900	11.4200	11.2000	11.4200	+13.632%	14	915	+17.338%
2025-12-17	10.1000	10.1000	10.0500	10.0500	-1.951%	28	903	+33.333%
2025-12-15	10.2500	10.2500	10.2500	10.2500	-1.442%	32	903	+30.732%
2025-12-11	10.3500	10.4000	10.3500	10.4000	+26.061%	3	935	+28.846%
2025-12-03	8.2000	8.2500	8.2000	8.2500	-1.786%	28	934	+62.424%
2025-12-02	8.4000	8.4000	8.4000	8.4000	+9.948%	8	927	+59.524%
2025-11-24	7.5000	7.6900	7.5000	7.6400	-0.779%	168	919	+75.393%
2025-11-21	7.7000	7.8500	7.7000	7.7000	-9.942%	23	762	+74.026%
2025-11-19	8.7000	8.7000	8.5500	8.5500	-22.273%	5	778	+56.725%
2025-11-11	10.9200	11.0000	10.9200	11.0000	+5.668%	5	775	+21.818%
2025-11-07	9.7500	10.4100	9.7500	10.4100	+11.935%	73	771	+28.722%
2025-11-05	9.3000	9.3000	9.3000	9.3000	-5.199%	100	701	+44.086%
2025-10-29	9.6500	9.8100	9.6000	9.8100	-1.900%	40	734	+36.595%
2025-10-27	10.0000	10.0000	10.0000	10.0000	0.000%	1	693	+34.000%
2025-10-24	10.0000	10.0000	10.0000	10.0000	+5.820%	2	693	+34.000%
2025-10-22	9.6000	9.6000	9.4500	9.4500	-8.696%	10	693	+41.799%
2025-10-16	10.3500	10.3500	10.3500	10.3500	+0.485%	1	687	+29.469%
2025-10-15	10.3500	10.3500	10.3000	10.3000	+10.160%	21	688	+30.097%
2025-10-10	9.3600	9.3600	9.3500	9.3500	-10.096%	19	675	+43.316%
2025-10-06	10.4000	10.4000	10.4000	10.4000	+8.901%	1	674	+28.846%
2025-10-03	9.5500	9.5500	9.5500	9.5500	-4.975%	1	675	+40.314%
2025-09-22	10.0500	10.0500	10.0500	10.0500	+4.253%	1	674	+33.333%
2025-09-18	9.6400	9.6400	9.6400	9.6400	-3.116%	2	673	+39.004%
2025-09-12	9.9500	9.9500	9.9500	9.9500	+4.188%	1	672	+34.673%
2025-09-11	9.5500	9.5500	9.5500	9.5500	+4.945%	1	673	+40.314%
2025-09-10	9.1500	9.1500	9.1000	9.1000	-7.238%	2	672	+47.253%
2025-09-09	9.8100	9.8100	9.8100	9.8100	+6.630%	1	672	+36.595%
2025-09-05	9.2000	9.2000	9.2000	9.2000	-12.548%	1	672	+45.652%
2025-09-02	10.5200	10.5200	10.5200	10.5200	-2.683%	5	672	+27.376%
2025-08-29	10.8100	10.8100	10.8100	10.8100	-3.136%	1	673	+23.959%
2025-08-28	11.1600	11.1600	11.1600	11.1600	-2.957%	1	673	+20.072%
2025-08-26	11.5000	11.5000	11.5000	11.5000	-2.872%	1	671	+16.522%
2025-08-15	11.4000	11.8400	11.4000	11.8400	-1.987%	8	671	+13.176%
2025-08-14	12.0800	12.0800	12.0800	12.0800	+0.667%	2	671	+10.927%
2025-08-08	12.0000	12.0000	12.0000	12.0000	-0.415%	1	669	+11.667%
2025-08-04	11.7000	12.0500	11.7000	12.0500	+6.637%	101	668	+11.203%
2025-07-22	11.0900	11.3000	11.0900	11.3000	-6.224%	2	594	+18.584%
2025-07-21	12.0500	12.0500	12.0500	12.0500	+22.959%	4	593	+11.203%
2025-07-11	9.7500	9.8000	9.7500	9.8000	-5.769%	2	592	+36.735%
2025-07-10	10.2800	10.4000	10.2800	10.4000	+6.996%	2	590	+28.846%
2025-07-08	9.7200	9.7200	9.7200	9.7200	+2.966%	3	590	+37.860%
2025-07-03	9.7000	9.7000	9.4400	9.4400	-2.176%	8	593	+41.949%
2025-07-02	9.6500	9.6500	9.6500	9.6500	+3.209%	7	593	+38.860%
2025-07-01	9.3500	9.3500	9.3500	9.3500	+2.186%	10	592	+43.316%
2025-06-26	9.5000	9.5000	9.1100	9.1500	0.000%	17	583	+46.448%
2025-06-25	9.2500	9.2500	9.1500	9.1500	-8.955%	10	582	+46.448%
2025-06-20	10.1500	10.1500	10.0500	10.0500	+2.866%	4	582	+33.333%
2025-06-11	9.0500	9.7700	9.0500	9.7700	+7.481%	2	581	+37.155%
2025-06-06	8.9500	9.0900	8.9500	9.0900	+2.596%	4	580	+47.415%
2025-06-04	8.8000	8.8600	8.8000	8.8600	-3.381%	10	579	+51.242%
2025-06-02	8.8500	9.1700	8.8500	9.1700	+4.800%	2	579	+46.129%
2025-05-30	8.8000	8.8500	8.7000	8.7500	-8.854%	16	579	+53.143%
2025-05-27	9.4000	9.8400	9.4000	9.6000	+4.689%	6	581	+39.583%
2025-05-23	9.1000	9.1700	9.1000	9.1700	-10.010%	4	577	+46.129%
2025-05-20	10.0000	10.1900	9.9500	10.1900	+0.394%	4	577	+31.501%
2025-05-19	10.1500	10.1500	10.1500	10.1500	+32.680%	450	575	+32.020%
2025-05-02	7.6500	7.6500	7.6500	7.6500	+15.909%	10	287	+75.163%
2025-04-30	6.6500	6.6500	6.6000	6.6000	+1.382%	169	282	+103.030%
2025-04-25	6.3500	6.7800	6.3000	6.5100	+5.170%	192	113	+105.837%
2025-04-17	6.2900	6.2900	6.1900	6.1900	+22.091%	2	46	+116.478%
2025-04-16	5.5100	5.5100	5.0700	5.0700	+23.961%	21	46	+164.300%
2025-04-07	4.1500	4.1500	3.9400	4.0900	+7.632%	24	25	+227.628%
2025-04-04	3.8600	4.1800	3.7200	3.8000	-12.240%	50	27	+252.632%
2025-03-11	4.3300	4.3300	4.3300	4.3300	-11.452%	10	47	+209.469%
2025-03-04	4.8900	4.8900	4.8900	4.8900	-24.769%	1	55	+174.029%
2025-02-27	6.4000	6.5000	6.4000	6.5000	-7.801%	2	55	+106.154%
2025-02-21	6.9900	7.0500	6.9900	7.0500	+1.439%	68	55	+90.071%
2025-02-10	6.9500	6.9500	6.9500	6.9500	+73.750%	7	38	+92.806%
2025-01-14	4.0000	4.0000	4.0000	4.0000	-6.542%	17	45	+235.000%
2025-01-13	4.2800	4.2800	4.2800	4.2800	-14.571%	1	30	+213.084%
2025-01-06	5.0100	5.0100	5.0100	5.0100	-38.902%	10	30	+167.465%
2024-11-26	8.2000	8.2000	8.2000	8.2000	+0.367%	1	30	+63.415%
2024-11-21	8.0400	8.1700	8.0400	8.1700	+8.069%	21	20	+64.015%
2024-11-20	7.4000	7.5600	7.4000	7.5600	-8.916%	2	20	+77.249%
2024-11-14	8.3000	8.3000	8.3000	8.3000	+16.901%	1	18	+61.446%
2024-11-13	7.1000	7.1000	7.1000	7.1000	+63.218%	1	18	+88.732%
2024-10-29	4.3500	4.3500	4.3500	4.3500	+1.163%	4	19	+208.046%
2024-10-23	4.3000	4.3000	4.3000	4.3000	-5.702%	2	19	+211.628%
2024-10-16	4.5600	4.5600	4.5600	4.5600	-5.000%	5	21	+193.860%
2024-10-15	4.8000	4.8000	4.8000	4.8000	+32.231%	3	21	+179.167%
2024-10-11	3.6300	3.6300	3.6300	3.6300	+2.833%	6	24	+269.146%
2024-10-10	3.5300	3.5300	3.5300	3.5300	+13.871%	2	27	+279.603%
2024-10-04	3.1000	3.1000	3.1000	3.1000	+20.155%	8	29	+332.258%
2024-08-05	2.5800	2.5800	2.5800	2.5800	-7.194%	10	26	+419.380%
2024-07-30	2.7800	2.7800	2.7800	2.7800	+8.594%	10	26	+382.014%
2024-07-18	2.5900	2.5900	2.5600	2.5600	-35.840%	7	16	+423.438%
2024-07-16	4.2000	4.2500	3.9900	3.9900	0.000%	20	15	+235.840%