Dark

SCHW20261218C120
SCHW Dec 18 2026 120.00 Call (SCHW261218C00120000)
option OPRA

EOD

Jul 16, 2026

2.38-9.506%(-0.25)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.3600	2.3800	2.3600	2.3800	-9.506%	26	574	0.000%
2026-07-13	2.6500	2.6500	2.6300	2.6300	-0.379%	2	574	-9.506%
2026-07-10	2.6400	2.6400	2.6400	2.6400	-2.583%	15	574	-9.848%
2026-07-09	2.7100	2.7500	2.7100	2.7100	0.000%	34	574	-12.177%
2026-07-08	2.5900	2.7100	2.5900	2.7100	+16.309%	19	574	-12.177%
2026-07-07	2.3000	2.3300	2.3000	2.3300	+3.097%	12	570	+2.146%
2026-07-06	1.4400	2.2600	1.4400	2.2600	+62.590%	36	567	+5.310%
2026-07-02	1.3900	1.3900	1.3900	1.3900	+8.594%	1	538	+71.223%
2026-07-01	1.2200	1.2800	1.2200	1.2800	+60.000%	2	538	+85.938%
2026-06-25	0.8000	0.8000	0.8000	0.8000	-21.569%	1	537	+197.500%
2026-06-18	1.0200	1.0200	1.0200	1.0200	+7.368%	1	540	+133.333%
2026-06-15	1.0400	1.0400	0.9500	0.9500	+2.151%	2	540	+150.526%
2026-06-11	0.9500	0.9600	0.9300	0.9300	+2.198%	24	540	+155.914%
2026-06-10	0.9700	0.9700	0.9100	0.9100	+5.814%	3	534	+161.538%
2026-06-04	0.8700	0.8700	0.8600	0.8600	+7.500%	16	534	+176.744%
2026-06-02	0.8000	0.8000	0.8000	0.8000	-13.978%	1	534	+197.500%
2026-06-01	0.9300	0.9300	0.9300	0.9300	+38.806%	6	534	+155.914%
2026-05-29	0.6700	0.6700	0.6700	0.6700	+21.818%	3	534	+255.224%
2026-05-28	0.5500	0.5500	0.5500	0.5500	-25.676%	2	534	+332.727%
2026-05-27	0.7400	0.7400	0.7400	0.7400	-29.524%	1	536	+221.622%
2026-05-22	1.0500	1.0500	1.0500	1.0500	+12.903%	2	536	+126.667%
2026-05-21	0.9200	0.9300	0.9200	0.9300	-23.770%	4	538	+155.914%
2026-05-20	1.2200	1.2200	1.2200	1.2200	-10.294%	1	538	+95.082%
2026-05-18	1.0700	1.3600	1.0700	1.3600	+7.937%	10	541	+75.000%
2026-05-13	1.1500	1.3200	1.1400	1.2600	+20.000%	14	541	+88.889%
2026-05-07	1.0400	1.0600	1.0400	1.0500	-18.605%	4	541	+126.667%
2026-05-05	1.2900	1.2900	1.2900	1.2900	-5.147%	1	542	+84.496%
2026-05-04	1.3600	1.3600	1.3600	1.3600	+18.261%	5	541	+75.000%
2026-04-29	1.1500	1.1500	1.1500	1.1500	-7.258%	1	538	+106.957%
2026-04-28	1.2300	1.2400	1.2300	1.2400	-17.333%	4	538	+91.935%
2026-04-17	1.5000	1.5000	1.5000	1.5000	-3.226%	2	538	+58.667%
2026-04-16	2.1300	2.1300	1.5500	1.5500	-46.181%	10	538	+53.548%
2026-04-15	2.8800	2.8800	2.8800	2.8800	+35.211%	8	546	-17.361%
2026-04-13	2.1300	2.1300	2.1300	2.1300	-9.362%	2	546	+11.737%
2026-04-09	2.3200	2.3500	2.3100	2.3500	+1.293%	12	546	+1.277%
2026-04-08	2.3200	2.3200	2.3200	2.3200	+10.476%	3	551	+2.586%
2026-04-02	1.7600	2.1000	1.7300	2.1000	+2.941%	73	542	+13.333%
2026-04-01	2.1000	2.1400	2.0400	2.0400	-6.422%	4	542	+16.667%
2026-03-31	2.2000	2.2700	1.9400	2.1800	-2.679%	37	543	+9.174%
2026-03-30	2.0900	2.2400	2.0900	2.2400	+4.186%	14	529	+6.250%
2026-03-27	2.1800	2.2400	2.1100	2.1500	-10.788%	70	533	+10.698%
2026-03-26	2.4600	2.4900	2.3800	2.4100	-6.950%	4	558	-1.245%
2026-03-25	2.5700	2.6900	2.5700	2.5900	-4.074%	4	559	-8.108%
2026-03-23	2.7000	2.8400	2.6900	2.7000	+15.385%	22	559	-11.852%
2026-03-20	2.4400	2.5100	2.3100	2.3400	0.000%	200	556	+1.709%
2026-03-18	2.3200	2.3400	2.3200	2.3400	-0.426%	2	512	+1.709%
2026-03-17	2.3200	2.4300	2.2900	2.3500	-11.654%	48	512	+1.277%
2026-03-10	2.6600	2.6600	2.6600	2.6600	+7.258%	18	515	-10.526%
2026-03-09	2.4800	2.4800	2.4800	2.4800	-7.116%	1	533	-4.032%
2026-02-25	2.6800	2.6800	2.6700	2.6700	+5.534%	51	534	-10.861%
2026-02-24	3.0200	3.0200	2.5300	2.5300	+7.203%	60	534	-5.929%
2026-02-23	2.3600	2.3600	2.3600	2.3600	-12.915%	10	474	+0.847%
2026-02-19	2.7700	2.7700	2.7100	2.7100	-34.383%	60	494	-12.177%
2026-02-10	6.0000	6.0000	3.9000	4.1300	-24.909%	25	434	-42.373%
2026-02-06	5.3500	5.5000	5.3500	5.5000	+18.280%	56	451	-56.727%
2026-02-05	4.7000	4.7000	4.6500	4.6500	-4.124%	23	459	-48.817%
2026-02-04	5.6000	5.6000	4.8500	4.8500	-4.902%	8	459	-50.928%
2026-02-02	5.1000	5.1000	5.1000	5.1000	+5.155%	18	455	-53.333%
2026-01-30	4.8500	4.8500	4.8500	4.8500	+7.778%	1	437	-50.928%
2026-01-28	4.7000	4.7500	4.5000	4.5000	-1.099%	120	438	-47.111%
2026-01-27	4.7000	4.7000	4.5500	4.5500	+1.111%	40	321	-47.692%
2026-01-23	4.5000	4.5000	4.5000	4.5000	-14.773%	3	301	-47.111%
2026-01-22	5.9200	5.9200	5.2800	5.2800	+11.158%	7	304	-54.924%
2026-01-21	5.2100	5.3200	4.7500	4.7500	+4.396%	80	300	-49.895%
2026-01-20	5.0000	5.0000	4.5000	4.5500	-19.469%	16	259	-47.692%
2026-01-16	5.6500	5.6500	5.5500	5.6500	-0.703%	17	246	-57.876%
2026-01-05	5.2000	5.6900	5.2000	5.6900	+18.542%	5	241	-58.172%
2026-01-02	4.2000	4.8000	4.2000	4.8000	+9.091%	6	241	-50.417%
2025-12-31	4.4000	4.4000	4.4000	4.4000	-8.333%	1	241	-45.909%
2025-12-26	4.8000	4.8000	4.8000	4.8000	0.000%	1	241	-50.417%
2025-12-23	4.8000	4.8000	4.8000	4.8000	+5.960%	1	241	-50.417%
2025-12-22	4.5300	4.5300	4.5300	4.5300	+7.857%	1	240	-47.461%
2025-12-19	4.2000	4.2000	4.2000	4.2000	+25.373%	1	239	-43.333%
2025-12-17	3.3500	3.3500	3.3500	3.3500	-6.685%	1	239	-28.955%
2025-12-12	3.5900	3.5900	3.5900	3.5900	+10.462%	1	239	-33.705%
2025-12-09	3.2500	3.2500	3.2500	3.2500	+20.370%	3	239	-26.769%
2025-11-25	2.7000	2.7000	2.7000	2.7000	-12.903%	1	237	-11.852%
2025-11-21	3.1000	3.1000	3.1000	3.1000	-22.500%	1	237	-23.226%
2025-11-14	4.0000	4.0000	4.0000	4.0000	-17.526%	2	237	-40.500%
2025-11-12	4.8500	4.8500	4.8500	4.8500	+9.977%	1	237	-50.928%
2025-11-11	4.4100	4.4100	4.4100	4.4100	+7.561%	1	237	-46.032%
2025-11-07	4.1000	4.1000	4.1000	4.1000	+15.169%	1	237	-41.951%
2025-11-06	3.5600	3.5600	3.5600	3.5600	-5.067%	1	237	-33.146%
2025-11-04	3.7500	3.7500	3.7500	3.7500	0.000%	2	237	-36.533%
2025-11-03	3.7500	3.7500	3.7500	3.7500	+9.012%	2	237	-36.533%
2025-10-31	3.4400	3.4400	3.4400	3.4400	-3.911%	1	237	-30.814%
2025-10-29	3.6000	3.6000	3.5800	3.5800	+0.845%	6	237	-33.520%
2025-10-28	3.7900	3.7900	3.5500	3.5500	-7.792%	26	235	-32.958%
2025-10-27	3.7500	3.8500	3.7500	3.8500	-4.938%	6	212	-38.182%
2025-10-20	4.0500	4.0500	4.0500	4.0500	-2.410%	2	212	-41.235%
2025-10-17	4.2000	4.2000	4.1500	4.1500	-1.190%	194	213	-42.651%
2025-09-30	4.2000	4.2000	4.2000	4.2000	-6.667%	1	139	-43.333%
2025-09-29	4.5000	4.5000	4.5000	4.5000	+50.502%	1	138	-47.111%
2025-09-17	2.9900	2.9900	2.9900	2.9900	-11.276%	40	138	-20.401%
2025-09-10	3.3700	3.3700	3.3700	3.3700	-20.706%	3	123	-29.377%
2025-08-20	4.2500	4.2500	4.2000	4.2500	-10.526%	42	120	-44.000%
2025-08-19	4.7500	4.7500	4.7500	4.7500	+1.064%	2	121	-49.895%
2025-08-18	4.7000	4.7000	4.7000	4.7000	-1.053%	19	123	-49.362%
2025-08-15	4.8000	4.8000	4.7500	4.7500	+6.982%	14	123	-49.895%
2025-08-01	4.4400	4.4400	4.4400	4.4400	-0.225%	3	137	-46.396%
2025-07-23	4.5500	4.5500	4.4500	4.4500	+19.303%	2	134	-46.517%
2025-07-14	3.7300	3.7300	3.7300	3.7300	-5.089%	1	133	-36.193%
2025-07-09	3.9300	3.9300	3.9300	3.9300	+6.216%	1	134	-39.440%
2025-07-07	3.7000	3.7000	3.7000	3.7000	0.000%	3	133	-35.676%
2025-07-01	3.7000	3.7000	3.7000	3.7000	-6.329%	8	133	-35.676%
2025-06-26	4.0000	4.0000	3.9500	3.9500	-1.985%	2	125	-39.747%
2025-05-22	4.0300	4.0300	4.0300	4.0300	-9.438%	1	125	-40.943%
2025-05-20	4.3000	4.4500	4.3000	4.4500	+14.103%	2	124	-46.517%
2025-05-15	3.9000	3.9000	3.9000	3.9000	+4.000%	45	124	-38.974%
2025-05-14	3.7000	3.7500	3.7000	3.7500	+17.188%	18	90	-36.533%
2025-05-06	3.1000	3.2000	3.1000	3.2000	+28.000%	2	77	-25.625%
2025-04-28	2.5000	2.5000	2.5000	2.5000	+13.122%	4	77	-4.800%
2025-04-16	2.2100	2.2100	2.2000	2.2100	+27.011%	84	77	+7.692%
2025-04-08	1.7400	1.7400	1.7400	1.7400	+4.192%	35	161	+36.782%
2025-04-04	1.6700	1.6700	1.6500	1.6700	-39.051%	82	196	+42.515%
2025-03-25	2.7800	2.7800	2.7400	2.7400	+75.641%	174	236	-13.139%
2025-03-10	1.5600	1.5600	1.5600	1.5600	-51.250%	97	62	+52.564%
2025-02-24	3.2000	3.2000	3.2000	3.2000	0.000%	12	159	-25.625%
2025-02-19	3.0500	3.2000	3.0500	3.2000	0.000%	2	147	-25.625%
2025-02-13	3.2000	3.2000	3.2000	3.2000	-19.598%	8	146	-25.625%
2025-01-30	3.8500	3.9800	3.8500	3.9800	+14.040%	2	146	-40.201%
2025-01-29	3.4500	3.4900	3.4500	3.4900	+2.047%	2	146	-31.805%
2025-01-27	3.2100	3.4200	3.2100	3.4200	+13.245%	2	146	-30.409%
2025-01-22	2.9700	3.0200	2.9700	3.0200	+65.934%	2	146	-21.192%
2025-01-14	1.8200	1.8200	1.8200	1.8200	-11.220%	2	146	+30.769%
2025-01-02	2.0500	2.0500	2.0500	2.0500	-42.254%	2	146	+16.098%
2024-12-13	3.5500	3.5500	3.5500	3.5500	-7.792%	2	144	-32.958%
2024-12-09	3.8500	3.8500	3.8500	3.8500	+2.667%	4	145	-38.182%
2024-12-05	3.7500	3.7500	3.7500	3.7500	-12.993%	1	142	-36.533%
2024-11-29	4.3100	4.3100	4.3100	4.3100	+2.619%	2	141	-44.780%
2024-11-27	4.0500	4.2000	4.0500	4.2000	+5.000%	129	12	-43.333%
2024-11-25	4.0000	4.0000	4.0000	4.0000	-1.235%	5	12	-40.500%
2024-11-21	3.8400	4.0500	3.8400	4.0500	0.000%	12	12	-41.235%