Dark

SCHW20261218C115
SCHW Dec 18 2026 115.00 Call (SCHW261218C00115000)
option OPRA

EOD

Sep 3, 2026

4.45+14.103%(+0.55)966

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.4000	4.5500	4.2000	4.4500	+14.103%	966	13,038	0.000%
2026-09-02	4.0800	4.2800	3.9000	3.9000	-3.704%	2,051	12,242	+14.103%
2026-09-01	4.3000	4.3000	4.0500	4.0500	-10.989%	5	10,384	+9.877%
2026-08-31	4.4000	4.6000	4.4000	4.5500	-4.612%	17	10,384	-2.198%
2026-08-28	4.1000	4.7700	4.1000	4.7700	+25.526%	11	10,385	-6.709%
2026-08-27	3.6500	3.8000	3.6500	3.8000	-16.484%	62	10,392	+17.105%
2026-08-26	3.5600	4.6000	3.5600	4.5500	-22.619%	89	10,411	-2.198%
2026-08-25	5.9600	6.0800	5.8000	5.8800	-5.769%	8,078	10,390	-24.320%
2026-08-24	6.0800	6.8500	6.0800	6.2400	+15.556%	21	2,365	-28.686%
2026-08-21	5.5500	5.5500	5.3000	5.4000	+4.854%	13	2,368	-17.593%
2026-08-20	5.0500	5.3000	4.9500	5.1500	+1.980%	51	2,368	-13.592%
2026-08-19	5.2500	5.2500	4.9500	5.0500	-6.481%	55	2,339	-11.881%
2026-08-18	5.6500	5.6500	5.4000	5.4000	+5.882%	68	2,334	-17.593%
2026-08-17	5.1000	5.1000	5.1000	5.1000	-0.971%	2	2,323	-12.745%
2026-08-14	4.8500	5.3100	4.7700	5.1500	+8.879%	127	2,323	-13.592%
2026-08-13	4.5000	4.7300	4.4500	4.7300	+11.294%	5	2,334	-5.920%
2026-08-12	4.2000	4.2500	4.1500	4.2500	+5.985%	57	2,332	+4.706%
2026-08-11	4.1000	4.1000	4.0100	4.0100	-4.751%	75	2,367	+10.973%
2026-08-10	4.2100	4.2100	4.2100	4.2100	+8.786%	6	2,303	+5.701%
2026-08-07	3.8500	3.8700	3.7500	3.8700	-5.610%	19	2,297	+14.987%
2026-08-06	4.4000	4.4000	3.9000	4.1000	-7.865%	39	2,314	+8.537%
2026-08-05	4.3700	4.5700	4.3500	4.4500	+11.250%	13	2,299	0.000%
2026-08-04	3.7200	4.0000	3.6500	4.0000	+14.286%	12	2,296	+11.250%
2026-08-03	3.6000	3.6000	3.5000	3.5000	+16.667%	4	2,296	+27.143%
2026-07-30	3.0000	3.0000	3.0000	3.0000	-20.000%	2	2,282	+48.333%
2026-07-29	3.8000	3.8000	3.7500	3.7500	0.000%	6	2,282	+18.667%
2026-07-28	3.2500	3.7500	3.2500	3.7500	+43.678%	59	2,279	+18.667%
2026-07-24	2.6400	2.6400	2.6100	2.6100	-5.091%	3	2,254	+70.498%
2026-07-23	2.7000	2.7500	2.7000	2.7500	+10.000%	4	2,254	+61.818%
2026-07-22	2.3800	2.5000	2.3800	2.5000	-1.961%	49	2,255	+78.000%
2026-07-21	3.2700	3.3700	2.5500	2.5500	-26.087%	24	2,249	+74.510%
2026-07-20	3.0600	3.4500	2.9900	3.4500	+2.985%	48	2,245	+28.986%
2026-07-17	3.2000	3.3500	3.2000	3.3500	-9.946%	54	2,224	+32.836%
2026-07-15	3.8400	3.8400	3.7200	3.7200	+12.727%	16	2,199	+19.624%
2026-07-14	3.2200	3.3000	3.2200	3.3000	-13.158%	32	2,207	+34.848%
2026-07-13	3.8900	3.8900	3.8000	3.8000	+2.981%	11	2,205	+17.105%
2026-07-10	3.9000	3.9000	3.6900	3.6900	+2.500%	11	2,207	+20.596%
2026-07-09	3.7500	4.1000	3.6000	3.6000	+1.408%	176	2,217	+23.611%
2026-07-08	3.8000	3.9100	3.5500	3.5500	+7.576%	18	2,100	+25.352%
2026-07-07	3.3100	3.4800	3.2900	3.3000	-1.493%	32	2,085	+34.848%
2026-07-06	2.2900	3.3500	2.2900	3.3500	+61.058%	194	2,105	+32.836%
2026-07-02	2.0600	2.0800	2.0600	2.0800	+8.333%	5	2,182	+113.942%
2026-07-01	1.5000	1.9200	1.4700	1.9200	+26.316%	14	2,182	+131.771%
2026-06-30	1.4600	1.5900	1.4100	1.5200	+39.450%	36	2,182	+192.763%
2026-06-29	1.1800	1.1800	1.0800	1.0900	+6.863%	6	2,182	+308.257%
2026-06-26	1.0800	1.1000	1.0100	1.0200	-5.556%	255	2,180	+336.275%
2026-06-25	1.3500	1.3600	1.0800	1.0800	-16.923%	125	2,299	+312.037%
2026-06-24	1.2700	1.3000	1.2700	1.3000	-19.255%	29	2,233	+242.308%
2026-06-23	1.6100	1.6100	1.6100	1.6100	+3.205%	1	2,213	+176.398%
2026-06-22	1.5600	1.5600	1.5600	1.5600	+2.632%	1	2,212	+185.256%
2026-06-18	2.1300	2.1300	1.5200	1.5200	-26.570%	229	2,115	+192.763%
2026-06-17	1.7400	2.0800	1.6900	2.0700	+23.952%	85	2,115	+114.976%
2026-06-16	1.4300	1.6700	1.4300	1.6700	+15.972%	37	2,115	+166.467%
2026-06-12	1.5000	1.5000	1.4400	1.4400	+25.217%	16	2,132	+209.028%
2026-06-11	1.2800	1.3000	1.1500	1.1500	-4.959%	15	2,132	+286.957%
2026-06-09	1.2100	1.2100	1.2100	1.2100	-6.923%	1	2,136	+267.769%
2026-06-08	1.3000	1.3000	1.3000	1.3000	+2.362%	2	2,136	+242.308%
2026-06-04	1.2500	1.2900	1.1900	1.2700	+23.301%	59	2,138	+250.394%
2026-06-03	1.1100	1.1100	1.0300	1.0300	-12.712%	5	2,131	+332.039%
2026-06-02	1.1800	1.1800	1.1800	1.1800	-11.278%	12	2,136	+277.119%
2026-06-01	1.1900	1.3300	1.1900	1.3300	+14.655%	16	2,125	+234.586%
2026-05-29	0.9700	1.1800	0.9700	1.1600	+39.759%	14	2,123	+283.621%
2026-05-28	0.9400	0.9400	0.8300	0.8300	-14.433%	5	2,136	+436.145%
2026-05-27	0.9700	0.9700	0.9700	0.9700	-31.690%	10	2,137	+358.763%
2026-05-26	1.4200	1.4200	1.4200	1.4200	-7.792%	2	2,137	+213.380%
2026-05-22	1.5600	1.5700	1.5400	1.5400	+11.594%	3	2,139	+188.961%
2026-05-21	1.3800	1.3800	1.3800	1.3800	-13.750%	1	2,139	+222.464%
2026-05-20	1.8100	1.8100	1.6000	1.6000	-15.344%	57	2,139	+178.125%
2026-05-19	1.8900	1.8900	1.8900	1.8900	-10.000%	1	2,140	+135.450%
2026-05-18	1.7900	2.1000	1.7700	2.1000	+6.599%	1,509	2,140	+111.905%
2026-05-15	1.7600	2.0000	1.7600	1.9700	+15.882%	17	2,140	+125.888%
2026-05-14	1.6000	1.7300	1.6000	1.7000	-2.299%	20	630	+161.765%
2026-05-13	1.7200	1.7500	1.7000	1.7400	+24.286%	10	631	+155.747%
2026-05-12	1.4000	1.5000	1.4000	1.4000	+5.263%	8	631	+217.857%
2026-05-11	1.4000	1.4000	1.3300	1.3300	-4.317%	3	631	+234.586%
2026-05-08	1.3900	1.3900	1.3900	1.3900	-9.150%	1	633	+220.144%
2026-05-07	1.6600	1.6600	1.4700	1.5300	-19.048%	11	632	+190.850%
2026-05-06	1.8900	1.8900	1.8900	1.8900	-1.563%	1	634	+135.450%
2026-05-05	1.9200	1.9200	1.9200	1.9200	-0.518%	1	633	+131.771%
2026-05-04	1.9200	1.9500	1.9200	1.9300	+2.660%	22	634	+130.570%
2026-05-01	1.8800	1.8800	1.8800	1.8800	+1.622%	3	649	+136.702%
2026-04-30	1.7000	1.8500	1.7000	1.8500	+19.355%	4	649	+140.541%
2026-04-23	1.5500	1.5500	1.5500	1.5500	-22.886%	1	645	+187.097%
2026-04-22	2.0500	2.0500	2.0100	2.0100	+1.515%	3	645	+121.393%
2026-04-21	2.0000	2.0000	1.9800	1.9800	-7.477%	12	656	+124.747%
2026-04-20	1.9800	2.1500	1.9800	2.1400	-40.556%	76	656	+107.944%
2026-04-09	3.6000	3.6000	3.6000	3.6000	+9.091%	1	589	+23.611%
2026-04-08	3.2000	3.3000	3.2000	3.3000	+10.000%	2	589	+34.848%
2026-04-02	2.5900	3.0000	2.5800	3.0000	+8.696%	16	582	+48.333%
2026-04-01	2.7800	2.9700	2.7500	2.7600	-2.473%	4	582	+61.232%
2026-03-31	3.0500	3.0500	2.8300	2.8300	-5.667%	65	582	+57.244%
2026-03-30	3.0800	3.0800	2.9500	3.0000	-17.808%	13	637	+48.333%
2026-03-24	3.6500	3.6500	3.6500	3.6500	+38.258%	50	632	+21.918%
2026-03-12	2.6400	2.6400	2.6400	2.6400	-17.241%	62	598	+68.561%
2026-03-10	3.3800	3.3800	3.1900	3.1900	-14.933%	26	573	+39.498%
2026-03-09	3.7500	3.7500	3.7500	3.7500	+0.536%	3	547	+18.667%
2026-03-05	3.7500	3.7500	3.7300	3.7300	-4.359%	2	547	+19.303%
2026-03-04	3.9000	3.9000	3.9000	3.9000	+1.299%	2	546	+14.103%
2026-03-03	3.8500	3.8500	3.8500	3.8500	+4.054%	1	548	+15.584%
2026-02-27	3.8400	3.8400	3.7000	3.7000	+1.370%	52	549	+20.270%
2026-02-25	3.7500	3.7500	3.6500	3.6500	+15.142%	80	491	+21.918%
2026-02-23	3.1700	3.1700	3.1700	3.1700	-9.429%	1	491	+40.379%
2026-02-12	3.5000	3.7900	3.5000	3.5000	-26.778%	4	491	+27.143%
2026-02-11	5.4600	5.4600	4.7800	4.7800	-16.140%	11	493	-6.904%
2026-02-10	5.5500	5.7000	5.5500	5.7000	-16.053%	33	494	-21.930%
2026-02-06	6.7900	6.7900	6.7900	6.7900	+8.640%	1	499	-34.462%
2026-02-05	6.2500	6.2500	6.2500	6.2500	-2.344%	5	498	-28.800%
2026-01-30	6.3500	6.4000	6.3500	6.4000	-5.465%	11	497	-30.469%
2026-01-29	6.7700	6.7700	6.7700	6.7700	+11.901%	3	493	-34.269%
2026-01-21	6.2500	6.4500	6.0500	6.0500	+3.419%	8	493	-26.446%
2026-01-20	6.0000	6.0000	5.8500	5.8500	-17.606%	5	490	-23.932%
2026-01-16	7.4000	7.4000	7.1000	7.1000	+3.650%	18	477	-37.324%
2026-01-15	6.8000	6.8500	6.8000	6.8500	+14.167%	21	477	-35.036%
2026-01-09	6.0000	6.0000	6.0000	6.0000	-14.286%	3	489	-25.833%
2026-01-06	7.0000	7.0000	7.0000	7.0000	-2.507%	1	489	-36.429%
2026-01-05	6.7200	7.3000	6.7200	7.1800	+27.758%	40	489	-38.022%
2026-01-02	5.6200	5.6200	5.6200	5.6200	-3.932%	7	475	-20.819%
2025-12-30	5.8500	5.8500	5.8500	5.8500	-4.723%	1	468	-23.932%
2025-12-29	6.1400	6.2000	6.1300	6.1400	-2.540%	56	468	-27.524%
2025-12-24	6.1500	6.3000	6.1500	6.3000	0.000%	8	436	-29.365%
2025-12-23	6.3000	6.3000	6.3000	6.3000	+6.061%	2	436	-29.365%
2025-12-22	5.8200	5.9400	5.8200	5.9400	+27.742%	24	414	-25.084%
2025-12-17	4.7000	4.7000	4.6500	4.6500	+27.397%	4	414	-4.301%
2025-11-21	3.5500	3.6500	3.5500	3.6500	-19.780%	3	411	+21.918%
2025-11-18	4.5500	4.5500	4.5500	4.5500	-9.000%	4	413	-2.198%
2025-11-14	5.0000	5.0000	5.0000	5.0000	+4.384%	1	413	-11.000%
2025-11-06	4.8000	4.8000	4.7900	4.7900	+3.456%	2	413	-7.098%
2025-11-04	4.6300	4.6300	4.6300	4.6300	-1.489%	2	413	-3.888%
2025-10-29	4.7500	4.7500	4.7000	4.7000	+1.075%	6	414	-5.319%
2025-10-28	4.6000	4.7000	4.6000	4.6500	-4.124%	37	416	-4.301%
2025-10-27	4.9000	4.9000	4.8500	4.8500	+1.253%	41	362	-8.247%
2025-10-01	4.7900	4.7900	4.7900	4.7900	-18.120%	1	362	-7.098%
2025-09-29	5.8500	5.8500	5.8500	5.8500	+37.002%	2	362	-23.932%
2025-09-09	4.2700	4.2700	4.2700	4.2700	-28.833%	1	362	+4.215%
2025-08-18	6.0000	6.0000	6.0000	6.0000	-0.826%	27	362	-25.833%
2025-08-15	6.0800	6.2000	6.0500	6.0500	-8.194%	22	362	-26.446%
2025-08-14	6.6500	6.7000	6.5900	6.5900	-4.906%	179	360	-32.473%
2025-08-12	6.9300	6.9300	6.9300	6.9300	+6.615%	90	187	-35.786%
2025-08-11	6.5000	6.5000	6.5000	6.5000	+35.135%	2	119	-31.538%
2025-07-15	4.8500	4.8500	4.8100	4.8100	-4.374%	6	117	-7.484%
2025-07-09	5.0300	5.0300	5.0300	5.0300	+3.711%	1	119	-11.531%
2025-07-07	4.8500	4.8500	4.8000	4.8500	+3.191%	6	119	-8.247%
2025-07-03	4.6500	4.7000	4.6500	4.7000	-6.000%	36	106	-5.319%
2025-07-02	5.0000	5.0000	5.0000	5.0000	-7.579%	1	106	-11.000%
2025-06-20	5.4100	5.4100	5.4100	5.4100	+10.408%	2	106	-17.745%
2025-05-15	4.9000	4.9000	4.9000	4.9000	+11.364%	1	106	-9.184%
2025-05-13	4.4000	4.4000	4.4000	4.4000	+37.500%	3	107	+1.136%
2025-04-15	3.2000	3.2000	3.2000	3.2000	+4.918%	1	107	+39.063%
2025-04-14	3.1000	3.1000	3.0500	3.0500	-10.294%	16	108	+45.902%
2025-04-11	3.4000	3.4000	3.3500	3.4000	+25.461%	74	120	+30.882%
2025-04-10	2.6200	2.7100	2.5600	2.7100	+28.436%	32	146	+64.207%
2025-04-07	1.5800	2.1100	1.5800	2.1100	+18.539%	42	175	+110.900%
2025-04-04	1.9700	2.1000	1.7800	1.7800	-47.647%	102	209	+150.000%
2025-03-24	3.2000	3.4000	3.2000	3.4000	+78.010%	2	230	+30.882%
2025-03-10	2.1900	2.2400	1.9100	1.9100	-46.197%	360	229	+132.984%
2025-02-26	3.4000	3.5500	3.4000	3.5500	+1.429%	2	535	+25.352%
2025-02-25	3.5900	3.5900	3.5000	3.5000	-10.256%	45	542	+27.143%
2025-02-24	3.9000	3.9000	3.9000	3.9000	-0.510%	27	542	+14.103%
2025-02-18	3.8000	3.9200	3.8000	3.9200	-3.210%	2	520	+13.520%
2025-02-05	4.0500	4.0500	4.0500	4.0500	-2.878%	4	520	+9.877%
2025-01-27	3.9700	4.1700	3.9700	4.1700	+9.737%	2	516	+6.715%
2025-01-21	3.8000	3.8000	3.8000	3.8000	+64.502%	1	515	+17.105%
2025-01-15	2.2900	2.3100	2.2800	2.3100	-1.702%	111	515	+92.641%
2025-01-13	2.1700	2.3500	2.1700	2.3500	+0.427%	2	406	+89.362%
2025-01-10	2.3400	2.3400	2.3400	2.3400	-29.091%	2	406	+90.171%
2024-12-17	3.3000	3.3000	3.3000	3.3000	-33.333%	1	407	+34.848%
2024-12-12	4.9500	4.9500	4.9500	4.9500	+3.125%	20	406	-10.101%
2024-11-27	4.8000	4.8000	4.8000	4.8000	+60.000%	13	373	-7.292%
2024-11-06	3.0000	3.0000	3.0000	3.0000	+27.660%	1	373	+48.333%
2024-11-05	2.3500	2.3500	2.3500	2.3500	+10.329%	1	373	+89.362%
2024-11-01	2.1200	2.1500	2.1100	2.1300	-7.792%	742	373	+108.920%
2024-10-18	2.3100	2.3100	2.3100	2.3100	-12.830%	4	14	+92.641%
2024-10-15	2.6500	2.6500	2.6500	2.6500	+57.738%	1	16	+67.925%
2024-08-22	1.6800	1.6800	1.6800	1.6800	+19.149%	15	16	+164.881%
2024-08-07	1.5000	1.5000	1.4100	1.4100	-15.569%	12	16	+215.603%
2024-07-31	1.6100	1.6700	1.6100	1.6700	-14.359%	4	5	+166.467%
2024-07-24	1.9500	1.9500	1.9500	1.9500	+18.182%	1	1	+128.205%
2024-07-22	1.6500	1.6500	1.6500	1.6500	0.000%	1	1	+169.697%