Dark

SCHW20261218C105
SCHW Dec 18 2026 105.00 Call (SCHW261218C00105000)
option OPRA

EOD

Sep 3, 2026

9.37+9.591%(+0.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	9.3700	9.3700	9.3700	9.3700	+9.591%	1	18,129	0.000%
2026-09-01	8.7800	8.7800	8.5500	8.5500	-10.000%	10	18,128	+9.591%
2026-08-31	9.6000	9.7000	9.5000	9.5000	-6.863%	9	18,127	-1.368%
2026-08-28	10.2000	10.2000	10.2000	10.2000	+22.010%	1	18,128	-8.137%
2026-08-27	8.2500	8.3600	8.1500	8.3600	-4.675%	14	18,129	+12.081%
2026-08-26	8.7500	8.7700	8.5000	8.7700	-23.739%	9	18,118	+6.842%
2026-08-25	11.5000	11.5000	11.5000	11.5000	-10.853%	1	18,118	-18.522%
2026-08-24	12.3500	12.9000	12.3500	12.9000	+12.664%	2	18,118	-27.364%
2026-08-21	11.0400	11.4500	11.0400	11.4500	+0.881%	4	18,119	-18.166%
2026-08-18	11.3500	11.3500	11.3500	11.3500	+8.198%	2	18,122	-17.445%
2026-08-17	10.4900	10.6300	10.4900	10.4900	-1.317%	7	18,123	-10.677%
2026-08-14	9.7600	10.6300	9.7600	10.6300	+10.270%	4	18,124	-11.853%
2026-08-13	10.1500	10.1500	9.3600	9.6400	+7.111%	7	18,123	-2.801%
2026-08-12	8.8000	9.0000	8.8000	9.0000	+7.143%	6	18,119	+4.111%
2026-08-11	8.7000	8.7000	8.4000	8.4000	-6.667%	6	18,120	+11.548%
2026-08-10	9.4000	9.4000	9.0000	9.0000	+7.143%	14	18,117	+4.111%
2026-08-07	8.2500	8.4000	8.2500	8.4000	-0.943%	24	18,111	+11.548%
2026-08-06	8.4800	8.4800	8.4800	8.4800	-8.126%	50	18,112	+10.495%
2026-08-05	9.0000	9.2300	9.0000	9.2300	+13.951%	3	18,112	+1.517%
2026-08-04	7.8500	8.3000	7.8000	8.1000	+8.000%	7	18,111	+15.679%
2026-07-31	7.3800	7.5000	7.3800	7.5000	+4.603%	10	18,112	+24.933%
2026-07-30	6.8500	7.1700	6.8500	7.1700	-3.239%	2	18,112	+30.683%
2026-07-29	8.0500	8.0500	7.4100	7.4100	-7.950%	18	18,112	+26.451%
2026-07-28	7.6500	8.1200	7.6000	8.0500	+11.496%	50	18,119	+16.398%
2026-07-27	7.0500	7.2200	6.9000	7.2200	+19.339%	17	18,150	+29.778%
2026-07-24	6.0500	6.1000	6.0000	6.0500	-0.820%	21	18,148	+54.876%
2026-07-23	6.2800	6.6700	6.1000	6.1000	+8.929%	28	18,134	+53.607%
2026-07-22	5.6300	5.6700	5.2000	5.6000	-2.609%	75	18,117	+67.321%
2026-07-21	6.9800	6.9800	5.3500	5.7500	-17.266%	50	18,091	+62.957%
2026-07-20	6.4500	7.1000	6.1700	6.9500	+1.460%	63	18,097	+34.820%
2026-07-17	6.9500	6.9500	6.6500	6.8500	-7.432%	31	18,154	+36.788%
2026-07-16	7.3000	7.4000	7.3000	7.4000	+1.370%	2	18,158	+26.622%
2026-07-15	7.2500	7.3000	7.2000	7.3000	+6.414%	54	18,159	+28.356%
2026-07-14	7.2000	7.2000	6.8600	6.8600	-6.667%	2	18,111	+36.589%
2026-07-13	7.7200	7.7200	7.3500	7.3500	-2.130%	10	18,113	+27.483%
2026-07-10	7.7500	7.7500	7.2900	7.5100	+5.330%	15	18,107	+24.767%
2026-07-09	7.9500	7.9500	7.1300	7.1300	-4.552%	110	18,098	+31.417%
2026-07-08	6.9600	7.6500	6.9600	7.4700	+2.329%	50	18,158	+25.435%
2026-07-07	6.9000	7.3000	6.9000	7.3000	+8.955%	240	18,147	+28.356%
2026-07-06	5.0000	6.7500	5.0000	6.7000	+44.086%	156	18,209	+39.851%
2026-07-02	4.5500	4.9000	4.5000	4.6500	+10.451%	18	18,122	+101.505%
2026-07-01	3.8000	4.2200	3.8000	4.2100	+18.592%	19	18,122	+122.565%
2026-06-30	3.5500	3.5500	3.5500	3.5500	+37.597%	1	18,120	+163.944%
2026-06-29	2.7700	2.7700	2.5200	2.5800	+0.781%	12	18,119	+263.178%
2026-06-26	2.5600	2.5600	2.5600	2.5600	+2.811%	2	18,112	+266.016%
2026-06-25	3.1400	3.3000	2.4100	2.4900	-15.306%	240	18,113	+276.305%
2026-06-24	2.9400	2.9400	2.9400	2.9400	-13.529%	1	17,957	+218.707%
2026-06-23	3.3500	3.5000	3.3500	3.4000	+1.796%	31	17,958	+175.588%
2026-06-22	3.3500	3.3800	3.2500	3.3400	+2.141%	178	17,988	+180.539%
2026-06-18	4.2200	4.2200	3.0700	3.2700	-16.154%	134	17,849	+186.544%
2026-06-17	3.3500	3.9500	3.3500	3.9000	+4.000%	11	17,849	+140.256%
2026-06-16	3.2500	3.7500	3.2500	3.7500	+15.385%	18	17,849	+149.867%
2026-06-15	3.5900	3.5900	3.2500	3.2500	+0.309%	16	17,776	+188.308%
2026-06-12	2.8500	3.4000	2.8400	3.2400	+24.615%	41	17,776	+189.198%
2026-06-11	2.9500	2.9700	2.6000	2.6000	-11.565%	55	17,776	+260.385%
2026-06-10	2.9100	3.1100	2.8800	2.9400	+4.255%	17,048	17,757	+218.707%
2026-06-09	2.4000	2.8200	2.4000	2.8200	+1.805%	3	797	+232.270%
2026-06-08	2.7100	2.7700	2.7100	2.7700	+2.593%	4	798	+238.267%
2026-06-05	2.6200	2.7000	2.6000	2.7000	+2.662%	6	798	+247.037%
2026-06-04	2.6400	2.6400	2.6300	2.6300	+10.970%	2	800	+256.274%
2026-06-03	2.2500	2.3700	2.2500	2.3700	-13.818%	2	800	+295.359%
2026-06-01	2.4800	2.8500	2.4500	2.7500	+17.521%	221	800	+240.727%
2026-05-29	2.3400	2.3400	2.3400	2.3400	+27.174%	10	766	+300.427%
2026-05-28	1.8500	1.8500	1.7200	1.8400	-12.796%	36	766	+409.239%
2026-05-27	2.2400	2.4100	2.0700	2.1100	-25.704%	60	772	+344.076%
2026-05-26	2.8400	2.8400	2.8400	2.8400	-13.939%	1	768	+229.930%
2026-05-22	3.3000	3.3500	3.3000	3.3000	+3.125%	6	767	+183.939%
2026-05-21	3.1500	3.2000	3.1500	3.2000	+4.575%	7	761	+192.813%
2026-05-20	3.0500	3.0600	3.0500	3.0600	-23.500%	6	761	+206.209%
2026-05-19	3.8000	4.0000	3.8000	4.0000	+2.564%	9	755	+134.250%
2026-05-15	4.0500	4.0500	3.9000	3.9000	+6.849%	11	755	+140.256%
2026-05-14	3.5000	3.6500	3.5000	3.6500	+2.817%	8	741	+156.712%
2026-05-13	3.6500	3.8500	3.5500	3.5500	+18.333%	7	729	+163.944%
2026-05-12	3.0000	3.0500	2.9700	3.0000	+7.527%	6	729	+212.333%
2026-05-11	2.8500	2.8500	2.7900	2.7900	-8.525%	12	729	+235.842%
2026-05-08	3.0000	3.0500	3.0000	3.0500	-1.613%	9	719	+207.213%
2026-05-07	3.6500	3.7000	3.1000	3.1000	-19.481%	25	710	+202.258%
2026-05-06	3.8500	3.8500	3.8500	3.8500	+4.054%	13	698	+143.377%
2026-05-04	3.9500	4.0500	3.7000	3.7000	-7.500%	26	690	+153.243%
2026-05-01	4.0000	4.0000	4.0000	4.0000	+1.010%	1	698	+134.250%
2026-04-30	3.9600	3.9600	3.9600	3.9600	+14.783%	1	698	+136.616%
2026-04-29	3.4500	3.4500	3.4500	3.4500	-7.008%	2	697	+171.594%
2026-04-28	3.7100	3.7100	3.7100	3.7100	+12.424%	5	697	+152.561%
2026-04-27	3.3000	3.3000	3.3000	3.3000	0.000%	8	695	+183.939%
2026-04-24	3.3000	3.3000	3.3000	3.3000	+10.000%	2	695	+183.939%
2026-04-23	3.7500	3.7500	2.9200	3.0000	-20.213%	25	695	+212.333%
2026-04-22	3.7600	3.7600	3.7600	3.7600	-12.963%	5	706	+149.202%
2026-04-20	4.3200	4.3200	4.3200	4.3200	-31.969%	1	706	+116.898%
2026-04-16	6.3500	6.3500	6.3500	6.3500	-12.414%	2	705	+47.559%
2026-04-14	7.5000	7.5000	7.2500	7.2500	+36.535%	3	705	+29.241%
2026-04-10	5.3800	5.4400	5.3000	5.3100	-18.308%	61	703	+76.460%
2026-04-09	6.5000	6.5000	6.5000	6.5000	+30.000%	8	672	+44.154%
2026-04-07	4.9500	5.0000	4.9500	5.0000	-12.281%	4	664	+87.400%
2026-03-27	5.7000	5.7000	5.7000	5.7000	-12.308%	4	667	+64.386%
2026-03-20	6.5000	6.5000	6.5000	6.5000	+3.175%	2	667	+44.154%
2026-03-16	6.3000	6.3000	6.3000	6.3000	+5.000%	1	665	+48.730%
2026-03-10	6.0000	6.0000	6.0000	6.0000	-4.762%	1	666	+56.167%
2026-03-09	5.9100	6.3000	5.9100	6.3000	0.000%	7	666	+48.730%
2026-03-06	6.3000	6.3000	6.3000	6.3000	-5.970%	2	666	+48.730%
2026-03-05	6.7000	6.7000	6.7000	6.7000	-4.286%	1	666	+39.851%
2026-03-04	6.9000	7.0000	6.9000	7.0000	-2.098%	4	667	+33.857%
2026-03-03	7.1500	7.1500	7.1500	7.1500	+2.143%	1	669	+31.049%
2026-02-26	7.0000	7.0000	7.0000	7.0000	+16.086%	10	669	+33.857%
2026-02-20	6.0300	6.0300	6.0300	6.0300	-3.520%	2	669	+55.390%
2026-02-17	6.2500	6.3000	6.2500	6.2500	-18.936%	52	668	+49.920%
2026-02-11	7.7100	7.7100	7.7100	7.7100	-20.433%	1	680	+21.530%
2026-02-10	12.8500	12.8500	9.5000	9.6900	-25.347%	104	679	-3.302%
2026-02-09	12.7500	12.9800	12.7000	12.9800	+15.893%	18	682	-27.812%
2026-02-06	11.2000	11.2000	11.2000	11.2000	+7.796%	1	682	-16.339%
2026-02-05	10.1000	10.3900	10.1000	10.3900	-4.240%	3	682	-9.817%
2026-02-04	10.8500	10.8500	10.8500	10.8500	0.000%	3	683	-13.641%
2026-02-03	11.0000	11.0000	10.8500	10.8500	+4.831%	3	683	-13.641%
2026-01-29	10.3500	10.3500	10.3500	10.3500	-1.896%	1	684	-9.469%
2026-01-28	10.5500	10.5500	10.5500	10.5500	+2.427%	1	685	-11.185%
2026-01-27	10.3000	10.3000	10.3000	10.3000	+0.488%	1	685	-9.029%
2026-01-26	10.7000	10.7000	10.2500	10.2500	+4.592%	18	684	-8.585%
2026-01-23	9.8000	9.8000	9.8000	9.8000	-2.488%	11	667	-4.388%
2026-01-21	10.4000	10.5000	10.0500	10.0500	+2.551%	23	667	-6.766%
2026-01-20	9.8000	9.9500	9.7000	9.8000	-12.889%	131	654	-4.388%
2026-01-16	11.9500	12.0000	11.2500	11.2500	+4.263%	94	529	-16.711%
2026-01-15	10.7900	10.7900	10.7900	10.7900	+12.396%	2	529	-13.160%
2026-01-13	9.6000	9.6000	9.6000	9.6000	-3.030%	9	527	-2.396%
2026-01-12	9.9500	9.9500	9.9000	9.9000	-15.673%	52	518	-5.354%
2026-01-06	11.7400	11.7400	11.7400	11.7400	+2.354%	6	468	-20.187%
2026-01-05	11.4500	11.4700	11.4500	11.4700	+20.610%	11	465	-18.309%
2025-12-31	9.7000	9.7000	9.5100	9.5100	-1.451%	4	465	-1.472%
2025-12-30	9.6000	9.6500	9.6000	9.6500	-7.212%	2	465	-2.902%
2025-12-26	10.4000	10.4000	10.4000	10.4000	+2.463%	1	464	-9.904%
2025-12-24	10.1500	10.1500	10.1500	10.1500	+0.495%	1	462	-7.685%
2025-12-22	10.2500	10.3000	10.1000	10.1000	+25.466%	28	462	-7.228%
2025-12-15	8.0500	8.0500	8.0500	8.0500	-1.829%	1	470	+16.398%
2025-12-11	8.1500	8.2000	8.1500	8.2000	+30.159%	4	471	+14.268%
2025-12-03	6.3000	6.3000	6.3000	6.3000	-1.563%	16	474	+48.730%
2025-12-02	6.4000	6.4000	6.4000	6.4000	+5.611%	1	474	+46.406%
2025-11-24	6.0500	6.0600	6.0500	6.0600	-2.572%	163	473	+54.620%
2025-11-21	6.2200	6.2200	6.2200	6.2200	-4.308%	3	366	+50.643%
2025-11-20	6.5500	6.5500	6.5000	6.5000	-25.714%	67	363	+44.154%
2025-11-12	8.7500	8.7500	8.7500	8.7500	+11.465%	1	297	+7.086%
2025-11-06	7.8000	7.8500	7.8000	7.8500	+4.667%	5	298	+19.363%
2025-10-30	7.4500	7.6000	7.4500	7.5000	-1.961%	7	294	+24.933%
2025-10-22	7.6500	7.6500	7.6500	7.6500	-7.831%	4	294	+22.484%
2025-10-20	8.2500	8.3000	8.2500	8.3000	+4.534%	2	290	+12.892%
2025-10-15	8.2500	8.4500	7.9400	7.9400	-1.975%	103	289	+18.010%
2025-10-06	8.1500	8.1500	8.0000	8.1000	-1.580%	27	209	+15.679%
2025-09-25	8.2300	8.2300	8.2300	8.2300	+6.883%	13	183	+13.852%
2025-09-18	7.7000	7.7000	7.7000	7.7000	-18.947%	1	170	+21.688%
2025-08-18	9.4500	9.5000	9.4400	9.5000	-1.042%	38	169	-1.368%
2025-08-15	9.6000	9.6600	9.3300	9.6000	-7.246%	33	165	-2.396%
2025-08-14	10.1500	10.4500	10.1500	10.3500	+14.365%	13	154	-9.469%
2025-08-13	10.5000	10.5000	9.0500	9.0500	-14.380%	74	151	+3.536%
2025-08-12	10.5700	10.5700	10.5700	10.5700	-8.007%	1	96	-11.353%
2025-07-25	11.4900	11.4900	11.4900	11.4900	+49.221%	2	96	-18.451%
2025-07-15	7.7500	7.7500	7.7000	7.7000	-2.160%	7	96	+21.688%
2025-07-07	7.8700	7.8700	7.8700	7.8700	+0.897%	3	95	+19.060%
2025-07-02	7.6800	7.8000	7.6800	7.8000	+1.961%	8	95	+20.128%
2025-06-26	7.6500	7.6500	7.6500	7.6500	-5.439%	1	93	+22.484%
2025-05-19	8.0300	8.0900	8.0300	8.0900	+17.246%	2	92	+15.822%
2025-05-13	6.7000	6.9000	6.7000	6.9000	+12.195%	6	92	+35.797%
2025-05-05	5.9000	6.1500	5.9000	6.1500	+33.696%	32	90	+52.358%
2025-04-17	4.9000	4.9000	4.6000	4.6000	+37.313%	2	61	+103.696%
2025-04-08	3.3500	3.3500	3.3500	3.3500	+6.688%	3	61	+179.701%
2025-04-07	2.7300	3.3000	2.7300	3.1400	+1.290%	157	58	+198.408%
2025-04-04	2.9000	3.1000	2.9000	3.1000	-42.593%	16	108	+202.258%
2025-03-25	5.2900	5.4000	5.2900	5.4000	+13.684%	2	110	+73.519%
2025-03-19	4.7500	4.7500	4.7500	4.7500	+3.486%	6	110	+97.263%
2025-03-06	4.4700	4.5900	4.4700	4.5900	-32.500%	2	109	+104.139%
2025-02-11	6.8000	6.8000	6.8000	6.8000	0.000%	1	109	+37.794%
2025-01-30	6.5500	6.8000	6.5500	6.8000	+10.211%	5	108	+37.794%
2025-01-24	6.1700	6.1700	6.1700	6.1700	+70.442%	4	107	+51.864%
2025-01-15	3.4900	3.6200	3.4900	3.6200	+3.429%	2	105	+158.840%
2025-01-13	3.5000	3.5000	3.5000	3.5000	-9.326%	4	105	+167.714%
2024-12-20	3.8600	3.8600	3.8600	3.8600	-48.533%	4	105	+142.746%
2024-11-29	7.5200	7.5200	7.5000	7.5000	+9.489%	150	105	+24.933%
2024-11-22	6.8500	6.8500	6.8500	6.8500	-0.436%	8	35	+36.788%
2024-11-21	6.7800	6.9000	6.7800	6.8800	+129.333%	25	10	+36.192%
2024-07-26	3.0000	3.0000	3.0000	3.0000	+50.000%	20	10	+212.333%
2024-07-17	2.0000	2.0000	2.0000	2.0000	0.000%	1	1	+368.500%