Dark

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

EOD

Sep 3, 2026

6.85+14.167%(+0.85)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	6.6000	6.8500	6.6000	6.8500	+14.167%	32	1,397	0.000%
2026-09-02	6.3000	6.4000	6.0000	6.0000	+4.348%	12	1,402	+14.167%
2026-09-01	6.2500	6.2500	5.7500	5.7500	-14.179%	12	1,413	+19.130%
2026-08-31	6.8000	6.9000	6.7000	6.7000	-8.345%	10	1,411	+2.239%
2026-08-28	6.1000	7.3100	6.1000	7.3100	+22.857%	176	1,407	-6.293%
2026-08-27	5.8500	5.9500	5.4000	5.9500	0.000%	210	1,277	+15.126%
2026-08-26	6.1500	6.1500	5.9500	5.9500	-30.733%	29	1,211	+15.126%
2026-08-25	8.4000	8.5900	8.4000	8.5900	-4.556%	61	1,195	-20.256%
2026-08-24	9.3000	9.3000	8.7200	9.0000	+9.756%	13	1,136	-23.889%
2026-08-21	7.9400	8.2000	7.7000	8.2000	+22.388%	27	1,141	-16.463%
2026-08-20	7.7800	7.7800	6.7000	6.7000	-11.141%	7	1,140	+2.239%
2026-08-19	8.0000	8.0000	7.5000	7.5400	-3.333%	33	1,137	-9.151%
2026-08-18	7.7500	8.1900	7.7500	7.8000	+4.000%	37	1,136	-12.179%
2026-08-17	7.4500	7.9000	7.4000	7.5000	+0.671%	30	1,114	-8.667%
2026-08-14	6.9700	7.6000	6.9700	7.4500	+6.887%	106	1,106	-8.054%
2026-08-13	6.8000	6.9700	6.8000	6.9700	+4.498%	6	1,166	-1.722%
2026-08-12	6.2000	6.6700	6.2000	6.6700	+12.101%	29	1,164	+2.699%
2026-08-11	6.1000	6.1000	5.9500	5.9500	-8.462%	18	1,159	+15.126%
2026-08-10	6.9000	6.9000	6.5000	6.5000	+13.043%	16	1,141	+5.385%
2026-08-07	6.0500	6.0500	5.5500	5.7500	-16.303%	29	1,151	+19.130%
2026-08-06	6.8700	6.8700	6.8700	6.8700	+3.153%	1	1,157	-0.291%
2026-08-05	5.6000	6.6600	5.6000	6.6600	+13.846%	27	1,157	+2.853%
2026-08-04	5.4000	5.8500	5.4000	5.8500	+13.592%	57	1,132	+17.094%
2026-08-03	5.7300	5.7300	5.1500	5.1500	-1.905%	33	1,100	+33.010%
2026-07-31	5.4000	5.4000	5.2500	5.2500	+2.941%	5	1,088	+30.476%
2026-07-30	4.9500	5.1000	4.9500	5.1000	-2.299%	503	1,085	+34.314%
2026-07-29	5.5500	6.0000	5.2200	5.2200	-7.611%	28	1,040	+31.226%
2026-07-28	5.5500	5.7500	5.5500	5.6500	+15.306%	16	1,016	+21.239%
2026-07-27	4.8500	4.9000	4.8500	4.9000	+17.506%	2	1,021	+39.796%
2026-07-24	4.1700	4.1700	4.1700	4.1700	+0.482%	2	1,021	+64.269%
2026-07-23	4.2500	4.2500	4.1500	4.1500	+6.410%	16	1,023	+65.060%
2026-07-22	3.7000	3.9000	3.5800	3.9000	0.000%	11	1,019	+75.641%
2026-07-21	4.8500	4.9000	3.9000	3.9000	-21.212%	21	1,017	+75.641%
2026-07-20	4.1300	4.9500	4.1300	4.9500	+2.062%	42	1,015	+38.384%
2026-07-17	4.7000	4.9000	4.7000	4.8500	-3.000%	10	1,020	+41.237%
2026-07-16	5.2000	5.3500	5.0000	5.0000	-4.580%	23	1,019	+37.000%
2026-07-15	5.2400	5.2400	5.2400	5.2400	+6.939%	1	1,033	+30.725%
2026-07-14	5.2500	5.2500	4.9000	4.9000	-8.411%	6	1,033	+39.796%
2026-07-13	5.4000	5.4000	5.2600	5.3500	+1.905%	15	1,037	+28.037%
2026-07-10	5.3800	5.3800	5.2500	5.2500	-3.846%	21	1,035	+30.476%
2026-07-09	5.4800	5.8500	5.4600	5.4600	+4.000%	10	1,016	+25.458%
2026-07-08	5.3200	5.4500	5.2500	5.2500	+3.960%	87	1,015	+30.476%
2026-07-07	4.8500	5.0500	4.7900	5.0500	+7.676%	37	1,015	+35.644%
2026-07-06	3.2900	4.7600	3.2900	4.6900	+40.000%	64	1,005	+46.055%
2026-07-02	3.1000	3.3500	3.0200	3.3500	+19.217%	12	975	+104.478%
2026-07-01	2.3000	2.9300	2.3000	2.8100	+33.175%	52	975	+143.772%
2026-06-30	2.3600	2.3800	2.1100	2.1100	+18.539%	7	970	+224.645%
2026-06-29	1.7900	1.7900	1.7800	1.7800	-3.784%	3	972	+284.831%
2026-06-25	1.8500	1.8500	1.8500	1.8500	-7.500%	6	972	+270.270%
2026-06-24	2.0700	2.3100	1.9400	2.0000	-12.664%	17	978	+242.500%
2026-06-23	2.2500	2.2900	2.2500	2.2900	+4.091%	3	970	+199.127%
2026-06-22	2.4100	2.4100	2.1200	2.2000	-1.786%	330	967	+211.364%
2026-06-18	2.7600	2.7600	2.2400	2.2400	-24.832%	167	1,147	+205.804%
2026-06-17	3.0000	3.0000	2.9300	2.9800	+29.565%	168	1,147	+129.866%
2026-06-16	2.1600	2.3000	2.1600	2.3000	+3.604%	12	1,147	+197.826%
2026-06-15	2.2200	2.2200	2.2200	2.2200	-5.128%	2	1,136	+208.559%
2026-06-12	2.3400	2.3400	2.3400	2.3400	+27.174%	1	1,136	+192.735%
2026-06-11	1.9100	1.9100	1.8400	1.8400	-10.244%	9	1,136	+272.283%
2026-06-10	2.0500	2.0500	2.0500	2.0500	+11.413%	2	1,128	+234.146%
2026-06-05	1.8400	1.8400	1.8400	1.8400	0.000%	1	1,130	+272.283%
2026-06-04	1.8300	1.8600	1.8300	1.8400	+9.524%	15	1,129	+272.283%
2026-06-03	1.6500	1.6800	1.6500	1.6800	+3.704%	2	1,136	+307.738%
2026-06-02	1.6200	1.6200	1.6200	1.6200	-15.183%	1	1,135	+322.840%
2026-06-01	1.7100	1.9400	1.7000	1.9100	+36.429%	10	1,134	+258.639%
2026-05-29	1.4000	1.4000	1.4000	1.4000	+19.658%	3	1,132	+389.286%
2026-05-28	1.2600	1.3400	1.0600	1.1700	-19.863%	25	1,132	+485.470%
2026-05-27	1.5700	1.6600	1.2700	1.4600	-23.560%	73	1,124	+369.178%
2026-05-26	1.9100	1.9100	1.9100	1.9100	-8.612%	6	1,075	+258.639%
2026-05-21	2.0500	2.0900	2.0500	2.0900	-20.229%	2	1,070	+227.751%
2026-05-20	2.6200	2.6200	2.6200	2.6200	-6.429%	1	1,070	+161.450%
2026-05-19	2.7600	2.8000	2.7600	2.8000	+3.321%	2	1,069	+144.643%
2026-05-18	2.5400	3.0500	2.5400	2.7100	-0.368%	119	1,069	+152.768%
2026-05-15	2.6400	2.8300	2.6400	2.7200	+7.510%	4	1,069	+151.838%
2026-05-14	2.4100	2.5600	2.4100	2.5300	-4.167%	7	1,088	+170.751%
2026-05-13	2.5700	2.6400	2.5100	2.6400	+17.333%	4	1,081	+159.470%
2026-05-12	2.0200	2.2500	2.0000	2.2500	+14.213%	12	1,081	+204.444%
2026-05-11	1.9600	1.9800	1.9600	1.9700	-5.742%	4	1,081	+247.716%
2026-05-08	2.0900	2.0900	2.0900	2.0900	+2.956%	4	1,088	+227.751%
2026-05-07	2.2600	2.3100	2.0300	2.0300	-26.449%	75	1,092	+237.438%
2026-05-04	2.8100	2.8100	2.7600	2.7600	-1.429%	3	1,104	+148.188%
2026-05-01	2.8000	2.8000	2.8000	2.8000	+3.704%	2	1,107	+144.643%
2026-04-28	2.7000	2.7000	2.7000	2.7000	+23.853%	1	1,107	+153.704%
2026-04-24	2.0700	2.2100	2.0700	2.1800	+9.000%	36	1,107	+214.220%
2026-04-23	2.9100	2.9100	2.0000	2.0000	-31.271%	4	1,135	+242.500%
2026-04-21	3.3000	3.3000	2.9100	2.9100	-9.063%	2	1,132	+135.395%
2026-04-20	3.0000	3.2000	3.0000	3.2000	+8.844%	13	1,132	+114.063%
2026-04-17	2.9400	2.9400	2.9400	2.9400	-18.333%	3	1,135	+132.993%
2026-04-16	4.4000	4.4000	3.6000	3.6000	-33.945%	8	1,135	+90.278%
2026-04-14	5.5000	5.5000	5.3500	5.4500	+16.702%	41	1,134	+25.688%
2026-04-13	4.6700	4.6700	4.6700	4.6700	+1.522%	1	1,134	+46.681%
2026-04-08	4.4000	4.6000	4.4000	4.6000	+27.778%	401	1,134	+48.913%
2026-04-07	3.6000	3.6000	3.6000	3.6000	-14.286%	1	780	+90.278%
2026-03-30	4.1000	4.2000	4.1000	4.2000	+5.000%	7	779	+63.095%
2026-03-27	4.0000	4.0000	4.0000	4.0000	-15.789%	5	772	+71.250%
2026-03-25	4.7500	4.7500	4.7500	4.7500	-6.126%	20	767	+44.211%
2026-03-24	4.9500	5.0600	4.9500	5.0600	+4.330%	4	767	+35.375%
2026-03-23	4.8500	4.8500	4.8500	4.8500	+9.729%	1	768	+41.237%
2026-03-13	4.5700	4.5700	4.4200	4.4200	-1.778%	43	767	+54.977%
2026-03-10	4.5000	4.5000	4.5000	4.5000	-7.216%	18	767	+52.222%
2026-03-09	4.8500	4.8500	4.8500	4.8500	-0.411%	12	767	+41.237%
2026-03-05	4.8700	4.8700	4.8700	4.8700	-7.238%	2	779	+40.657%
2026-03-03	5.2500	5.2500	5.2500	5.2500	+21.528%	1	777	+30.476%
2026-02-20	4.7200	4.7200	4.3200	4.3200	-8.085%	52	781	+58.565%
2026-02-19	4.7000	4.7000	4.7000	4.7000	-4.858%	2	775	+45.745%
2026-02-17	4.8000	5.0500	4.8000	4.9400	-9.358%	25	775	+38.664%
2026-02-12	4.5400	5.4500	4.5400	5.4500	-6.838%	38	798	+25.688%
2026-02-11	5.6500	5.8500	5.6500	5.8500	-7.874%	102	834	+17.094%
2026-02-10	9.9500	9.9500	6.3500	6.3500	-38.825%	31	832	+7.874%
2026-02-09	10.3800	10.3800	10.3800	10.3800	+17.288%	2	816	-34.008%
2026-02-06	8.7500	8.9000	8.7500	8.8500	+2.312%	5	814	-22.599%
2026-02-03	8.6500	8.6500	8.6500	8.6500	-4.420%	1	815	-20.809%
2026-02-02	9.0500	9.0500	9.0500	9.0500	+10.366%	1	816	-24.309%
2026-01-28	8.2500	8.2500	8.2000	8.2000	+3.797%	5	817	-16.463%
2026-01-27	7.9000	7.9000	7.9000	7.9000	-2.469%	1	819	-13.291%
2026-01-26	8.1000	8.1000	8.1000	8.1000	+6.579%	26	820	-15.432%
2026-01-20	7.7500	7.7500	7.6000	7.6000	-20.751%	8	846	-9.868%
2026-01-16	9.4000	9.5900	9.3000	9.5900	+13.491%	43	814	-28.571%
2026-01-15	8.4500	8.4500	8.4500	8.4500	+4.969%	4	814	-18.935%
2026-01-14	7.5000	8.0500	7.5000	8.0500	+3.205%	3	810	-14.907%
2026-01-12	7.8000	7.8000	7.8000	7.8000	+2.632%	50	808	-12.179%
2026-01-09	7.4600	7.6000	7.4600	7.6000	-20.419%	6	858	-9.868%
2026-01-06	9.5500	9.5500	9.5500	9.5500	+3.243%	1	857	-28.272%
2026-01-05	9.1500	9.4100	9.0000	9.2500	+22.517%	21	857	-25.946%
2026-01-02	8.1000	8.1000	7.4000	7.5500	+0.667%	9	856	-9.272%
2025-12-31	7.5800	7.5800	7.5000	7.5000	-2.597%	26	830	-8.667%
2025-12-30	7.7000	7.7000	7.7000	7.7000	-2.900%	1	830	-11.039%
2025-12-29	7.9300	7.9300	7.9300	7.9300	-2.099%	100	830	-13.619%
2025-12-24	8.0500	8.1000	8.0500	8.1000	-1.220%	2	780	-15.432%
2025-12-23	7.6500	8.2000	7.6500	8.2000	+5.128%	5	780	-16.463%
2025-12-22	7.8000	7.8000	7.8000	7.8000	+10.169%	1	779	-12.179%
2025-12-19	7.0800	7.0800	7.0800	7.0800	+12.919%	1	779	-3.249%
2025-12-18	6.2500	6.2700	6.2500	6.2700	+2.787%	43	779	+9.250%
2025-12-17	6.1500	6.1500	6.1000	6.1000	+2.521%	3	736	+12.295%
2025-12-15	5.9500	5.9500	5.9500	5.9500	+3.120%	5	738	+15.126%
2025-12-05	5.7700	5.7700	5.7700	5.7700	+9.905%	2	738	+18.718%
2025-12-03	5.2500	5.2500	5.2500	5.2500	+8.696%	2	738	+30.476%
2025-12-02	4.8300	4.8300	4.8300	4.8300	-0.412%	3	738	+41.822%
2025-12-01	4.8500	4.8500	4.8500	4.8500	+0.207%	1	738	+41.237%
2025-11-28	4.8400	4.8400	4.8400	4.8400	+2.979%	1	738	+41.529%
2025-11-21	4.6500	4.7000	4.6500	4.7000	-7.843%	9	738	+45.745%
2025-11-20	5.1000	5.2700	5.1000	5.1000	-8.438%	37	746	+34.314%
2025-11-19	5.5700	5.5700	5.5700	5.5700	-1.416%	1	747	+22.980%
2025-11-18	5.6500	5.7500	5.6500	5.6500	-1.739%	39	747	+21.239%
2025-11-17	5.7500	5.7500	5.7500	5.7500	-10.853%	1	726	+19.130%
2025-11-14	6.4000	6.4500	6.4000	6.4500	-1.677%	59	726	+6.202%
2025-11-10	6.5600	6.5600	6.5600	6.5600	+5.977%	18	719	+4.421%
2025-11-06	6.1000	6.2000	6.1000	6.1900	+4.034%	5	701	+10.662%
2025-11-03	5.9500	5.9500	5.9500	5.9500	0.000%	20	679	+15.126%
2025-10-29	5.9500	5.9500	5.9500	5.9500	-1.327%	1	679	+15.126%
2025-10-28	6.0300	6.0300	6.0300	6.0300	+0.500%	1	679	+13.599%
2025-10-22	6.0000	6.0000	6.0000	6.0000	-5.956%	6	679	+14.167%
2025-10-15	6.3400	6.3800	6.3400	6.3800	+5.980%	56	673	+7.367%
2025-10-13	6.0500	6.0500	6.0100	6.0200	-0.824%	55	617	+13.787%
2025-10-10	6.0700	6.1200	6.0600	6.0700	-2.254%	13	562	+12.850%
2025-10-07	6.2500	6.2500	6.2100	6.2100	-0.640%	2	549	+10.306%
2025-10-03	6.2500	6.2500	6.2500	6.2500	+4.866%	1	549	+9.600%
2025-10-02	5.9600	5.9600	5.9600	5.9600	-19.350%	6	549	+14.933%
2025-09-29	7.1500	7.3900	7.1500	7.3900	+13.344%	4	543	-7.307%
2025-09-23	6.5200	6.5200	6.5200	6.5200	+15.194%	1	543	+5.061%
2025-09-10	5.6600	5.6600	5.6600	5.6600	+2.909%	2	543	+21.025%
2025-09-05	5.1600	6.3000	5.1600	5.5000	-19.118%	4	543	+24.545%
2025-08-20	6.8000	6.8000	6.8000	6.8000	-11.111%	1	540	+0.735%
2025-08-15	7.5900	7.7000	7.5900	7.6500	-7.831%	22	540	-10.458%
2025-08-14	8.3400	8.3400	8.2700	8.3000	-2.468%	171	540	-17.470%
2025-08-12	8.5100	8.6000	8.5100	8.5100	+1.551%	63	369	-19.506%
2025-07-28	8.3800	8.3800	8.3800	8.3800	+15.110%	10	313	-18.258%
2025-07-23	7.2900	7.2900	7.2800	7.2800	-1.622%	12	303	-5.907%
2025-07-22	7.3300	7.5000	7.3300	7.4000	-0.671%	4	303	-7.432%
2025-07-21	7.6000	7.6000	7.4500	7.4500	+6.277%	2	302	-8.054%
2025-07-18	7.8500	8.0600	6.5800	7.0100	+10.394%	10	301	-2.282%
2025-07-17	6.3500	6.3500	6.3500	6.3500	+8.547%	3	301	+7.874%
2025-07-16	6.0500	6.0500	5.8500	5.8500	-4.412%	3	300	+17.094%
2025-07-15	6.4000	6.4000	5.3800	6.1200	-8.383%	10	299	+11.928%
2025-07-10	6.6800	6.6800	6.6800	6.6800	+7.742%	1	298	+2.545%
2025-07-08	6.5000	6.5000	6.2000	6.2000	-0.800%	6	298	+10.484%
2025-07-02	6.3300	6.4000	6.2300	6.2500	-0.160%	10	298	+9.600%
2025-07-01	6.0500	6.4100	6.0300	6.2600	-10.315%	225	297	+9.425%
2025-06-27	6.0500	6.9800	6.0500	6.9800	+19.316%	2	206	-1.862%
2025-06-06	5.8500	5.8500	5.8500	5.8500	+6.364%	60	206	+17.094%
2025-05-13	5.5000	5.5500	5.5000	5.5000	+48.248%	133	177	+24.545%
2025-04-17	3.6800	3.7100	3.6800	3.7100	+53.942%	2	126	+84.636%
2025-04-04	2.4100	2.4100	2.4100	2.4100	-37.403%	20	126	+184.232%
2025-04-02	3.6500	3.8500	3.6500	3.8500	+10.632%	2	116	+77.922%
2025-03-14	3.4800	3.4800	3.4800	3.4800	+31.321%	4	116	+96.839%
2025-03-11	2.6500	2.6500	2.6500	2.6500	-37.647%	2	114	+158.491%
2025-02-25	4.4500	4.4500	4.2000	4.2500	+28.399%	125	91	+61.176%
2025-01-16	3.1800	3.3100	3.1800	3.3100	+17.376%	2	91	+106.949%
2025-01-15	2.7800	2.9100	2.7300	2.8200	0.000%	89	91	+142.908%
2025-01-14	2.6300	2.8200	2.6300	2.8200	+1.075%	2	19	+142.908%
2025-01-07	2.8000	2.8000	2.7900	2.7900	-0.357%	22	19	+145.520%
2024-10-29	2.8000	2.8000	2.8000	2.8000	+27.273%	10	12	+144.643%
2024-09-06	2.2000	2.2000	2.2000	2.2000	-26.667%	20	12	+211.364%
2024-07-16	3.0000	3.0000	3.0000	3.0000	0.000%	2	2	+128.333%