Dark

SCHW20261218C110
SCHW Dec 18 2026 110.00 Call (SCHW261218C00110000)
option OPRA

EOD

Jul 16, 2026

5.00-4.580%(-0.24)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	5.2000	5.3500	5.0000	5.0000	-4.580%	23	1,019	0.000%
2026-07-15	5.2400	5.2400	5.2400	5.2400	+6.939%	1	1,033	-4.580%
2026-07-14	5.2500	5.2500	4.9000	4.9000	-8.411%	6	1,033	+2.041%
2026-07-13	5.4000	5.4000	5.2600	5.3500	+1.905%	15	1,037	-6.542%
2026-07-10	5.3800	5.3800	5.2500	5.2500	-3.846%	21	1,035	-4.762%
2026-07-09	5.4800	5.8500	5.4600	5.4600	+4.000%	10	1,016	-8.425%
2026-07-08	5.3200	5.4500	5.2500	5.2500	+3.960%	87	1,015	-4.762%
2026-07-07	4.8500	5.0500	4.7900	5.0500	+7.676%	37	1,015	-0.990%
2026-07-06	3.2900	4.7600	3.2900	4.6900	+40.000%	64	1,005	+6.610%
2026-07-02	3.1000	3.3500	3.0200	3.3500	+19.217%	12	975	+49.254%
2026-07-01	2.3000	2.9300	2.3000	2.8100	+33.175%	52	975	+77.936%
2026-06-30	2.3600	2.3800	2.1100	2.1100	+18.539%	7	970	+136.967%
2026-06-29	1.7900	1.7900	1.7800	1.7800	-3.784%	3	972	+180.899%
2026-06-25	1.8500	1.8500	1.8500	1.8500	-7.500%	6	972	+170.270%
2026-06-24	2.0700	2.3100	1.9400	2.0000	-12.664%	17	978	+150.000%
2026-06-23	2.2500	2.2900	2.2500	2.2900	+4.091%	3	970	+118.341%
2026-06-22	2.4100	2.4100	2.1200	2.2000	-1.786%	330	967	+127.273%
2026-06-18	2.7600	2.7600	2.2400	2.2400	-24.832%	167	1,147	+123.214%
2026-06-17	3.0000	3.0000	2.9300	2.9800	+29.565%	168	1,147	+67.785%
2026-06-16	2.1600	2.3000	2.1600	2.3000	+3.604%	12	1,147	+117.391%
2026-06-15	2.2200	2.2200	2.2200	2.2200	-5.128%	2	1,136	+125.225%
2026-06-12	2.3400	2.3400	2.3400	2.3400	+27.174%	1	1,136	+113.675%
2026-06-11	1.9100	1.9100	1.8400	1.8400	-10.244%	9	1,136	+171.739%
2026-06-10	2.0500	2.0500	2.0500	2.0500	+11.413%	2	1,128	+143.902%
2026-06-05	1.8400	1.8400	1.8400	1.8400	0.000%	1	1,130	+171.739%
2026-06-04	1.8300	1.8600	1.8300	1.8400	+9.524%	15	1,129	+171.739%
2026-06-03	1.6500	1.6800	1.6500	1.6800	+3.704%	2	1,136	+197.619%
2026-06-02	1.6200	1.6200	1.6200	1.6200	-15.183%	1	1,135	+208.642%
2026-06-01	1.7100	1.9400	1.7000	1.9100	+36.429%	10	1,134	+161.780%
2026-05-29	1.4000	1.4000	1.4000	1.4000	+19.658%	3	1,132	+257.143%
2026-05-28	1.2600	1.3400	1.0600	1.1700	-19.863%	25	1,132	+327.350%
2026-05-27	1.5700	1.6600	1.2700	1.4600	-23.560%	73	1,124	+242.466%
2026-05-26	1.9100	1.9100	1.9100	1.9100	-8.612%	6	1,075	+161.780%
2026-05-21	2.0500	2.0900	2.0500	2.0900	-20.229%	2	1,070	+139.234%
2026-05-20	2.6200	2.6200	2.6200	2.6200	-6.429%	1	1,070	+90.840%
2026-05-19	2.7600	2.8000	2.7600	2.8000	+3.321%	2	1,069	+78.571%
2026-05-18	2.5400	3.0500	2.5400	2.7100	-0.368%	119	1,069	+84.502%
2026-05-15	2.6400	2.8300	2.6400	2.7200	+7.510%	4	1,069	+83.824%
2026-05-14	2.4100	2.5600	2.4100	2.5300	-4.167%	7	1,088	+97.628%
2026-05-13	2.5700	2.6400	2.5100	2.6400	+17.333%	4	1,081	+89.394%
2026-05-12	2.0200	2.2500	2.0000	2.2500	+14.213%	12	1,081	+122.222%
2026-05-11	1.9600	1.9800	1.9600	1.9700	-5.742%	4	1,081	+153.807%
2026-05-08	2.0900	2.0900	2.0900	2.0900	+2.956%	4	1,088	+139.234%
2026-05-07	2.2600	2.3100	2.0300	2.0300	-26.449%	75	1,092	+146.305%
2026-05-04	2.8100	2.8100	2.7600	2.7600	-1.429%	3	1,104	+81.159%
2026-05-01	2.8000	2.8000	2.8000	2.8000	+3.704%	2	1,107	+78.571%
2026-04-28	2.7000	2.7000	2.7000	2.7000	+23.853%	1	1,107	+85.185%
2026-04-24	2.0700	2.2100	2.0700	2.1800	+9.000%	36	1,107	+129.358%
2026-04-23	2.9100	2.9100	2.0000	2.0000	-31.271%	4	1,135	+150.000%
2026-04-21	3.3000	3.3000	2.9100	2.9100	-9.063%	2	1,132	+71.821%
2026-04-20	3.0000	3.2000	3.0000	3.2000	+8.844%	13	1,132	+56.250%
2026-04-17	2.9400	2.9400	2.9400	2.9400	-18.333%	3	1,135	+70.068%
2026-04-16	4.4000	4.4000	3.6000	3.6000	-33.945%	8	1,135	+38.889%
2026-04-14	5.5000	5.5000	5.3500	5.4500	+16.702%	41	1,134	-8.257%
2026-04-13	4.6700	4.6700	4.6700	4.6700	+1.522%	1	1,134	+7.066%
2026-04-08	4.4000	4.6000	4.4000	4.6000	+27.778%	401	1,134	+8.696%
2026-04-07	3.6000	3.6000	3.6000	3.6000	-14.286%	1	780	+38.889%
2026-03-30	4.1000	4.2000	4.1000	4.2000	+5.000%	7	779	+19.048%
2026-03-27	4.0000	4.0000	4.0000	4.0000	-15.789%	5	772	+25.000%
2026-03-25	4.7500	4.7500	4.7500	4.7500	-6.126%	20	767	+5.263%
2026-03-24	4.9500	5.0600	4.9500	5.0600	+4.330%	4	767	-1.186%
2026-03-23	4.8500	4.8500	4.8500	4.8500	+9.729%	1	768	+3.093%
2026-03-13	4.5700	4.5700	4.4200	4.4200	-1.778%	43	767	+13.122%
2026-03-10	4.5000	4.5000	4.5000	4.5000	-7.216%	18	767	+11.111%
2026-03-09	4.8500	4.8500	4.8500	4.8500	-0.411%	12	767	+3.093%
2026-03-05	4.8700	4.8700	4.8700	4.8700	-7.238%	2	779	+2.669%
2026-03-03	5.2500	5.2500	5.2500	5.2500	+21.528%	1	777	-4.762%
2026-02-20	4.7200	4.7200	4.3200	4.3200	-8.085%	52	781	+15.741%
2026-02-19	4.7000	4.7000	4.7000	4.7000	-4.858%	2	775	+6.383%
2026-02-17	4.8000	5.0500	4.8000	4.9400	-9.358%	25	775	+1.215%
2026-02-12	4.5400	5.4500	4.5400	5.4500	-6.838%	38	798	-8.257%
2026-02-11	5.6500	5.8500	5.6500	5.8500	-7.874%	102	834	-14.530%
2026-02-10	9.9500	9.9500	6.3500	6.3500	-38.825%	31	832	-21.260%
2026-02-09	10.3800	10.3800	10.3800	10.3800	+17.288%	2	816	-51.830%
2026-02-06	8.7500	8.9000	8.7500	8.8500	+2.312%	5	814	-43.503%
2026-02-03	8.6500	8.6500	8.6500	8.6500	-4.420%	1	815	-42.197%
2026-02-02	9.0500	9.0500	9.0500	9.0500	+10.366%	1	816	-44.751%
2026-01-28	8.2500	8.2500	8.2000	8.2000	+3.797%	5	817	-39.024%
2026-01-27	7.9000	7.9000	7.9000	7.9000	-2.469%	1	819	-36.709%
2026-01-26	8.1000	8.1000	8.1000	8.1000	+6.579%	26	820	-38.272%
2026-01-20	7.7500	7.7500	7.6000	7.6000	-20.751%	8	846	-34.211%
2026-01-16	9.4000	9.5900	9.3000	9.5900	+13.491%	43	814	-47.862%
2026-01-15	8.4500	8.4500	8.4500	8.4500	+4.969%	4	814	-40.828%
2026-01-14	7.5000	8.0500	7.5000	8.0500	+3.205%	3	810	-37.888%
2026-01-12	7.8000	7.8000	7.8000	7.8000	+2.632%	50	808	-35.897%
2026-01-09	7.4600	7.6000	7.4600	7.6000	-20.419%	6	858	-34.211%
2026-01-06	9.5500	9.5500	9.5500	9.5500	+3.243%	1	857	-47.644%
2026-01-05	9.1500	9.4100	9.0000	9.2500	+22.517%	21	857	-45.946%
2026-01-02	8.1000	8.1000	7.4000	7.5500	+0.667%	9	856	-33.775%
2025-12-31	7.5800	7.5800	7.5000	7.5000	-2.597%	26	830	-33.333%
2025-12-30	7.7000	7.7000	7.7000	7.7000	-2.900%	1	830	-35.065%
2025-12-29	7.9300	7.9300	7.9300	7.9300	-2.099%	100	830	-36.948%
2025-12-24	8.0500	8.1000	8.0500	8.1000	-1.220%	2	780	-38.272%
2025-12-23	7.6500	8.2000	7.6500	8.2000	+5.128%	5	780	-39.024%
2025-12-22	7.8000	7.8000	7.8000	7.8000	+10.169%	1	779	-35.897%
2025-12-19	7.0800	7.0800	7.0800	7.0800	+12.919%	1	779	-29.379%
2025-12-18	6.2500	6.2700	6.2500	6.2700	+2.787%	43	779	-20.255%
2025-12-17	6.1500	6.1500	6.1000	6.1000	+2.521%	3	736	-18.033%
2025-12-15	5.9500	5.9500	5.9500	5.9500	+3.120%	5	738	-15.966%
2025-12-05	5.7700	5.7700	5.7700	5.7700	+9.905%	2	738	-13.345%
2025-12-03	5.2500	5.2500	5.2500	5.2500	+8.696%	2	738	-4.762%
2025-12-02	4.8300	4.8300	4.8300	4.8300	-0.412%	3	738	+3.520%
2025-12-01	4.8500	4.8500	4.8500	4.8500	+0.207%	1	738	+3.093%
2025-11-28	4.8400	4.8400	4.8400	4.8400	+2.979%	1	738	+3.306%
2025-11-21	4.6500	4.7000	4.6500	4.7000	-7.843%	9	738	+6.383%
2025-11-20	5.1000	5.2700	5.1000	5.1000	-8.438%	37	746	-1.961%
2025-11-19	5.5700	5.5700	5.5700	5.5700	-1.416%	1	747	-10.233%
2025-11-18	5.6500	5.7500	5.6500	5.6500	-1.739%	39	747	-11.504%
2025-11-17	5.7500	5.7500	5.7500	5.7500	-10.853%	1	726	-13.043%
2025-11-14	6.4000	6.4500	6.4000	6.4500	-1.677%	59	726	-22.481%
2025-11-10	6.5600	6.5600	6.5600	6.5600	+5.977%	18	719	-23.780%
2025-11-06	6.1000	6.2000	6.1000	6.1900	+4.034%	5	701	-19.225%
2025-11-03	5.9500	5.9500	5.9500	5.9500	0.000%	20	679	-15.966%
2025-10-29	5.9500	5.9500	5.9500	5.9500	-1.327%	1	679	-15.966%
2025-10-28	6.0300	6.0300	6.0300	6.0300	+0.500%	1	679	-17.081%
2025-10-22	6.0000	6.0000	6.0000	6.0000	-5.956%	6	679	-16.667%
2025-10-15	6.3400	6.3800	6.3400	6.3800	+5.980%	56	673	-21.630%
2025-10-13	6.0500	6.0500	6.0100	6.0200	-0.824%	55	617	-16.944%
2025-10-10	6.0700	6.1200	6.0600	6.0700	-2.254%	13	562	-17.628%
2025-10-07	6.2500	6.2500	6.2100	6.2100	-0.640%	2	549	-19.485%
2025-10-03	6.2500	6.2500	6.2500	6.2500	+4.866%	1	549	-20.000%
2025-10-02	5.9600	5.9600	5.9600	5.9600	-19.350%	6	549	-16.107%
2025-09-29	7.1500	7.3900	7.1500	7.3900	+13.344%	4	543	-32.341%
2025-09-23	6.5200	6.5200	6.5200	6.5200	+15.194%	1	543	-23.313%
2025-09-10	5.6600	5.6600	5.6600	5.6600	+2.909%	2	543	-11.661%
2025-09-05	5.1600	6.3000	5.1600	5.5000	-19.118%	4	543	-9.091%
2025-08-20	6.8000	6.8000	6.8000	6.8000	-11.111%	1	540	-26.471%
2025-08-15	7.5900	7.7000	7.5900	7.6500	-7.831%	22	540	-34.641%
2025-08-14	8.3400	8.3400	8.2700	8.3000	-2.468%	171	540	-39.759%
2025-08-12	8.5100	8.6000	8.5100	8.5100	+1.551%	63	369	-41.246%
2025-07-28	8.3800	8.3800	8.3800	8.3800	+15.110%	10	313	-40.334%
2025-07-23	7.2900	7.2900	7.2800	7.2800	-1.622%	12	303	-31.319%
2025-07-22	7.3300	7.5000	7.3300	7.4000	-0.671%	4	303	-32.432%
2025-07-21	7.6000	7.6000	7.4500	7.4500	+6.277%	2	302	-32.886%
2025-07-18	7.8500	8.0600	6.5800	7.0100	+10.394%	10	301	-28.673%
2025-07-17	6.3500	6.3500	6.3500	6.3500	+8.547%	3	301	-21.260%
2025-07-16	6.0500	6.0500	5.8500	5.8500	-4.412%	3	300	-14.530%
2025-07-15	6.4000	6.4000	5.3800	6.1200	-8.383%	10	299	-18.301%
2025-07-10	6.6800	6.6800	6.6800	6.6800	+7.742%	1	298	-25.150%
2025-07-08	6.5000	6.5000	6.2000	6.2000	-0.800%	6	298	-19.355%
2025-07-02	6.3300	6.4000	6.2300	6.2500	-0.160%	10	298	-20.000%
2025-07-01	6.0500	6.4100	6.0300	6.2600	-10.315%	225	297	-20.128%
2025-06-27	6.0500	6.9800	6.0500	6.9800	+19.316%	2	206	-28.367%
2025-06-06	5.8500	5.8500	5.8500	5.8500	+6.364%	60	206	-14.530%
2025-05-13	5.5000	5.5500	5.5000	5.5000	+48.248%	133	177	-9.091%
2025-04-17	3.6800	3.7100	3.6800	3.7100	+53.942%	2	126	+34.771%
2025-04-04	2.4100	2.4100	2.4100	2.4100	-37.403%	20	126	+107.469%
2025-04-02	3.6500	3.8500	3.6500	3.8500	+10.632%	2	116	+29.870%
2025-03-14	3.4800	3.4800	3.4800	3.4800	+31.321%	4	116	+43.678%
2025-03-11	2.6500	2.6500	2.6500	2.6500	-37.647%	2	114	+88.679%
2025-02-25	4.4500	4.4500	4.2000	4.2500	+28.399%	125	91	+17.647%
2025-01-16	3.1800	3.3100	3.1800	3.3100	+17.376%	2	91	+51.057%
2025-01-15	2.7800	2.9100	2.7300	2.8200	0.000%	89	91	+77.305%
2025-01-14	2.6300	2.8200	2.6300	2.8200	+1.075%	2	19	+77.305%
2025-01-07	2.8000	2.8000	2.7900	2.7900	-0.357%	22	19	+79.211%
2024-10-29	2.8000	2.8000	2.8000	2.8000	+27.273%	10	12	+78.571%
2024-09-06	2.2000	2.2000	2.2000	2.2000	-26.667%	20	12	+127.273%
2024-07-16	3.0000	3.0000	3.0000	3.0000	0.000%	2	2	+66.667%