Dark

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

EOD

Sep 3, 2026

2.84+10.078%(+0.26)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.8100	2.8400	2.7400	2.8400	+10.078%	140	2,214	0.000%
2026-09-02	2.2200	2.5800	2.2200	2.5800	+13.158%	6	2,105	+10.078%
2026-09-01	2.7600	2.7600	2.2800	2.2800	-22.449%	14	2,103	+24.561%
2026-08-31	2.9400	2.9400	2.9400	2.9400	-5.161%	1	2,094	-3.401%
2026-08-28	2.6800	3.1100	2.6600	3.1000	+33.047%	69	2,095	-8.387%
2026-08-27	2.3100	2.3300	2.3100	2.3300	-7.171%	12	2,054	+21.888%
2026-08-26	2.4800	2.5100	2.4400	2.5100	-36.456%	33	2,055	+13.147%
2026-08-25	3.9000	3.9500	3.8500	3.9500	0.000%	11	2,025	-28.101%
2026-08-24	4.6500	4.6500	3.9500	3.9500	+6.757%	159	2,020	-28.101%
2026-08-21	3.1900	3.7000	3.1900	3.7000	+12.121%	68	1,876	-23.243%
2026-08-20	3.3000	3.3000	3.3000	3.3000	+1.538%	15	1,832	-13.939%
2026-08-19	3.5500	3.5500	3.2500	3.2500	-7.143%	36	1,832	-12.615%
2026-08-18	3.5500	3.5500	3.5000	3.5000	+1.449%	10	1,826	-18.857%
2026-08-17	3.3600	3.4500	3.3600	3.4500	+4.545%	12	1,832	-17.681%
2026-08-14	3.1500	3.4500	3.1500	3.3000	+18.705%	166	1,821	-13.939%
2026-08-13	2.7800	2.7900	2.7800	2.7800	+6.107%	77	1,777	+2.158%
2026-08-11	2.6000	2.6200	2.5900	2.6200	-11.486%	24	1,748	+8.397%
2026-08-10	2.9600	2.9600	2.9600	2.9600	+22.822%	1	1,738	-4.054%
2026-08-07	2.4800	2.5200	2.4100	2.4100	-5.118%	71	1,738	+17.842%
2026-08-06	2.8900	2.8900	2.5200	2.5400	-16.721%	96	1,733	+11.811%
2026-08-05	2.8900	3.0500	2.8900	3.0500	+22.984%	14	1,751	-6.885%
2026-08-04	2.3900	2.5400	2.3900	2.4800	+7.826%	78	1,747	+14.516%
2026-08-03	2.3600	2.4200	2.3000	2.3000	0.000%	20	1,713	+23.478%
2026-07-31	2.3700	2.3700	2.3000	2.3000	+18.557%	18	1,696	+23.478%
2026-07-30	2.0800	2.0800	1.9300	1.9400	-25.954%	4	1,696	+46.392%
2026-07-29	2.6200	2.6200	2.6200	2.6200	-5.072%	3	1,699	+8.397%
2026-07-28	2.1000	2.7600	2.1000	2.7600	+33.981%	8	1,696	+2.899%
2026-07-27	2.1900	2.1900	2.0600	2.0600	+0.980%	69	1,692	+37.864%
2026-07-23	1.9000	2.0400	1.9000	2.0400	+36.000%	5	1,685	+39.216%
2026-07-22	1.6200	1.6200	1.5000	1.5000	-11.243%	3	1,681	+89.333%
2026-07-21	2.2200	2.2200	1.6900	1.6900	-26.522%	118	1,678	+68.047%
2026-07-20	1.9500	2.3000	1.9500	2.3000	+4.072%	1,127	1,657	+23.478%
2026-07-17	2.2600	2.2600	2.2100	2.2100	-7.143%	78	631	+28.507%
2026-07-16	2.3600	2.3800	2.3600	2.3800	-9.506%	26	574	+19.328%
2026-07-13	2.6500	2.6500	2.6300	2.6300	-0.379%	2	574	+7.985%
2026-07-10	2.6400	2.6400	2.6400	2.6400	-2.583%	15	574	+7.576%
2026-07-09	2.7100	2.7500	2.7100	2.7100	0.000%	34	574	+4.797%
2026-07-08	2.5900	2.7100	2.5900	2.7100	+16.309%	19	574	+4.797%
2026-07-07	2.3000	2.3300	2.3000	2.3300	+3.097%	12	570	+21.888%
2026-07-06	1.4400	2.2600	1.4400	2.2600	+62.590%	36	567	+25.664%
2026-07-02	1.3900	1.3900	1.3900	1.3900	+8.594%	1	538	+104.317%
2026-07-01	1.2200	1.2800	1.2200	1.2800	+60.000%	2	538	+121.875%
2026-06-25	0.8000	0.8000	0.8000	0.8000	-21.569%	1	537	+255.000%
2026-06-18	1.0200	1.0200	1.0200	1.0200	+7.368%	1	540	+178.431%
2026-06-15	1.0400	1.0400	0.9500	0.9500	+2.151%	2	540	+198.947%
2026-06-11	0.9500	0.9600	0.9300	0.9300	+2.198%	24	540	+205.376%
2026-06-10	0.9700	0.9700	0.9100	0.9100	+5.814%	3	534	+212.088%
2026-06-04	0.8700	0.8700	0.8600	0.8600	+7.500%	16	534	+230.233%
2026-06-02	0.8000	0.8000	0.8000	0.8000	-13.978%	1	534	+255.000%
2026-06-01	0.9300	0.9300	0.9300	0.9300	+38.806%	6	534	+205.376%
2026-05-29	0.6700	0.6700	0.6700	0.6700	+21.818%	3	534	+323.881%
2026-05-28	0.5500	0.5500	0.5500	0.5500	-25.676%	2	534	+416.364%
2026-05-27	0.7400	0.7400	0.7400	0.7400	-29.524%	1	536	+283.784%
2026-05-22	1.0500	1.0500	1.0500	1.0500	+12.903%	2	536	+170.476%
2026-05-21	0.9200	0.9300	0.9200	0.9300	-23.770%	4	538	+205.376%
2026-05-20	1.2200	1.2200	1.2200	1.2200	-10.294%	1	538	+132.787%
2026-05-18	1.0700	1.3600	1.0700	1.3600	+7.937%	10	541	+108.824%
2026-05-13	1.1500	1.3200	1.1400	1.2600	+20.000%	14	541	+125.397%
2026-05-07	1.0400	1.0600	1.0400	1.0500	-18.605%	4	541	+170.476%
2026-05-05	1.2900	1.2900	1.2900	1.2900	-5.147%	1	542	+120.155%
2026-05-04	1.3600	1.3600	1.3600	1.3600	+18.261%	5	541	+108.824%
2026-04-29	1.1500	1.1500	1.1500	1.1500	-7.258%	1	538	+146.957%
2026-04-28	1.2300	1.2400	1.2300	1.2400	-17.333%	4	538	+129.032%
2026-04-17	1.5000	1.5000	1.5000	1.5000	-3.226%	2	538	+89.333%
2026-04-16	2.1300	2.1300	1.5500	1.5500	-46.181%	10	538	+83.226%
2026-04-15	2.8800	2.8800	2.8800	2.8800	+35.211%	8	546	-1.389%
2026-04-13	2.1300	2.1300	2.1300	2.1300	-9.362%	2	546	+33.333%
2026-04-09	2.3200	2.3500	2.3100	2.3500	+1.293%	12	546	+20.851%
2026-04-08	2.3200	2.3200	2.3200	2.3200	+10.476%	3	551	+22.414%
2026-04-02	1.7600	2.1000	1.7300	2.1000	+2.941%	73	542	+35.238%
2026-04-01	2.1000	2.1400	2.0400	2.0400	-6.422%	4	542	+39.216%
2026-03-31	2.2000	2.2700	1.9400	2.1800	-2.679%	37	543	+30.275%
2026-03-30	2.0900	2.2400	2.0900	2.2400	+4.186%	14	529	+26.786%
2026-03-27	2.1800	2.2400	2.1100	2.1500	-10.788%	70	533	+32.093%
2026-03-26	2.4600	2.4900	2.3800	2.4100	-6.950%	4	558	+17.842%
2026-03-25	2.5700	2.6900	2.5700	2.5900	-4.074%	4	559	+9.653%
2026-03-23	2.7000	2.8400	2.6900	2.7000	+15.385%	22	559	+5.185%
2026-03-20	2.4400	2.5100	2.3100	2.3400	0.000%	200	556	+21.368%
2026-03-18	2.3200	2.3400	2.3200	2.3400	-0.426%	2	512	+21.368%
2026-03-17	2.3200	2.4300	2.2900	2.3500	-11.654%	48	512	+20.851%
2026-03-10	2.6600	2.6600	2.6600	2.6600	+7.258%	18	515	+6.767%
2026-03-09	2.4800	2.4800	2.4800	2.4800	-7.116%	1	533	+14.516%
2026-02-25	2.6800	2.6800	2.6700	2.6700	+5.534%	51	534	+6.367%
2026-02-24	3.0200	3.0200	2.5300	2.5300	+7.203%	60	534	+12.253%
2026-02-23	2.3600	2.3600	2.3600	2.3600	-12.915%	10	474	+20.339%
2026-02-19	2.7700	2.7700	2.7100	2.7100	-34.383%	60	494	+4.797%
2026-02-10	6.0000	6.0000	3.9000	4.1300	-24.909%	25	434	-31.235%
2026-02-06	5.3500	5.5000	5.3500	5.5000	+18.280%	56	451	-48.364%
2026-02-05	4.7000	4.7000	4.6500	4.6500	-4.124%	23	459	-38.925%
2026-02-04	5.6000	5.6000	4.8500	4.8500	-4.902%	8	459	-41.443%
2026-02-02	5.1000	5.1000	5.1000	5.1000	+5.155%	18	455	-44.314%
2026-01-30	4.8500	4.8500	4.8500	4.8500	+7.778%	1	437	-41.443%
2026-01-28	4.7000	4.7500	4.5000	4.5000	-1.099%	120	438	-36.889%
2026-01-27	4.7000	4.7000	4.5500	4.5500	+1.111%	40	321	-37.582%
2026-01-23	4.5000	4.5000	4.5000	4.5000	-14.773%	3	301	-36.889%
2026-01-22	5.9200	5.9200	5.2800	5.2800	+11.158%	7	304	-46.212%
2026-01-21	5.2100	5.3200	4.7500	4.7500	+4.396%	80	300	-40.211%
2026-01-20	5.0000	5.0000	4.5000	4.5500	-19.469%	16	259	-37.582%
2026-01-16	5.6500	5.6500	5.5500	5.6500	-0.703%	17	246	-49.735%
2026-01-05	5.2000	5.6900	5.2000	5.6900	+18.542%	5	241	-50.088%
2026-01-02	4.2000	4.8000	4.2000	4.8000	+9.091%	6	241	-40.833%
2025-12-31	4.4000	4.4000	4.4000	4.4000	-8.333%	1	241	-35.455%
2025-12-26	4.8000	4.8000	4.8000	4.8000	0.000%	1	241	-40.833%
2025-12-23	4.8000	4.8000	4.8000	4.8000	+5.960%	1	241	-40.833%
2025-12-22	4.5300	4.5300	4.5300	4.5300	+7.857%	1	240	-37.307%
2025-12-19	4.2000	4.2000	4.2000	4.2000	+25.373%	1	239	-32.381%
2025-12-17	3.3500	3.3500	3.3500	3.3500	-6.685%	1	239	-15.224%
2025-12-12	3.5900	3.5900	3.5900	3.5900	+10.462%	1	239	-20.891%
2025-12-09	3.2500	3.2500	3.2500	3.2500	+20.370%	3	239	-12.615%
2025-11-25	2.7000	2.7000	2.7000	2.7000	-12.903%	1	237	+5.185%
2025-11-21	3.1000	3.1000	3.1000	3.1000	-22.500%	1	237	-8.387%
2025-11-14	4.0000	4.0000	4.0000	4.0000	-17.526%	2	237	-29.000%
2025-11-12	4.8500	4.8500	4.8500	4.8500	+9.977%	1	237	-41.443%
2025-11-11	4.4100	4.4100	4.4100	4.4100	+7.561%	1	237	-35.601%
2025-11-07	4.1000	4.1000	4.1000	4.1000	+15.169%	1	237	-30.732%
2025-11-06	3.5600	3.5600	3.5600	3.5600	-5.067%	1	237	-20.225%
2025-11-04	3.7500	3.7500	3.7500	3.7500	0.000%	2	237	-24.267%
2025-11-03	3.7500	3.7500	3.7500	3.7500	+9.012%	2	237	-24.267%
2025-10-31	3.4400	3.4400	3.4400	3.4400	-3.911%	1	237	-17.442%
2025-10-29	3.6000	3.6000	3.5800	3.5800	+0.845%	6	237	-20.670%
2025-10-28	3.7900	3.7900	3.5500	3.5500	-7.792%	26	235	-20.000%
2025-10-27	3.7500	3.8500	3.7500	3.8500	-4.938%	6	212	-26.234%
2025-10-20	4.0500	4.0500	4.0500	4.0500	-2.410%	2	212	-29.877%
2025-10-17	4.2000	4.2000	4.1500	4.1500	-1.190%	194	213	-31.566%
2025-09-30	4.2000	4.2000	4.2000	4.2000	-6.667%	1	139	-32.381%
2025-09-29	4.5000	4.5000	4.5000	4.5000	+50.502%	1	138	-36.889%
2025-09-17	2.9900	2.9900	2.9900	2.9900	-11.276%	40	138	-5.017%
2025-09-10	3.3700	3.3700	3.3700	3.3700	-20.706%	3	123	-15.727%
2025-08-20	4.2500	4.2500	4.2000	4.2500	-10.526%	42	120	-33.176%
2025-08-19	4.7500	4.7500	4.7500	4.7500	+1.064%	2	121	-40.211%
2025-08-18	4.7000	4.7000	4.7000	4.7000	-1.053%	19	123	-39.574%
2025-08-15	4.8000	4.8000	4.7500	4.7500	+6.982%	14	123	-40.211%
2025-08-01	4.4400	4.4400	4.4400	4.4400	-0.225%	3	137	-36.036%
2025-07-23	4.5500	4.5500	4.4500	4.4500	+19.303%	2	134	-36.180%
2025-07-14	3.7300	3.7300	3.7300	3.7300	-5.089%	1	133	-23.861%
2025-07-09	3.9300	3.9300	3.9300	3.9300	+6.216%	1	134	-27.735%
2025-07-07	3.7000	3.7000	3.7000	3.7000	0.000%	3	133	-23.243%
2025-07-01	3.7000	3.7000	3.7000	3.7000	-6.329%	8	133	-23.243%
2025-06-26	4.0000	4.0000	3.9500	3.9500	-1.985%	2	125	-28.101%
2025-05-22	4.0300	4.0300	4.0300	4.0300	-9.438%	1	125	-29.529%
2025-05-20	4.3000	4.4500	4.3000	4.4500	+14.103%	2	124	-36.180%
2025-05-15	3.9000	3.9000	3.9000	3.9000	+4.000%	45	124	-27.179%
2025-05-14	3.7000	3.7500	3.7000	3.7500	+17.188%	18	90	-24.267%
2025-05-06	3.1000	3.2000	3.1000	3.2000	+28.000%	2	77	-11.250%
2025-04-28	2.5000	2.5000	2.5000	2.5000	+13.122%	4	77	+13.600%
2025-04-16	2.2100	2.2100	2.2000	2.2100	+27.011%	84	77	+28.507%
2025-04-08	1.7400	1.7400	1.7400	1.7400	+4.192%	35	161	+63.218%
2025-04-04	1.6700	1.6700	1.6500	1.6700	-39.051%	82	196	+70.060%
2025-03-25	2.7800	2.7800	2.7400	2.7400	+75.641%	174	236	+3.650%
2025-03-10	1.5600	1.5600	1.5600	1.5600	-51.250%	97	62	+82.051%
2025-02-24	3.2000	3.2000	3.2000	3.2000	0.000%	12	159	-11.250%
2025-02-19	3.0500	3.2000	3.0500	3.2000	0.000%	2	147	-11.250%
2025-02-13	3.2000	3.2000	3.2000	3.2000	-19.598%	8	146	-11.250%
2025-01-30	3.8500	3.9800	3.8500	3.9800	+14.040%	2	146	-28.643%
2025-01-29	3.4500	3.4900	3.4500	3.4900	+2.047%	2	146	-18.625%
2025-01-27	3.2100	3.4200	3.2100	3.4200	+13.245%	2	146	-16.959%
2025-01-22	2.9700	3.0200	2.9700	3.0200	+65.934%	2	146	-5.960%
2025-01-14	1.8200	1.8200	1.8200	1.8200	-11.220%	2	146	+56.044%
2025-01-02	2.0500	2.0500	2.0500	2.0500	-42.254%	2	146	+38.537%
2024-12-13	3.5500	3.5500	3.5500	3.5500	-7.792%	2	144	-20.000%
2024-12-09	3.8500	3.8500	3.8500	3.8500	+2.667%	4	145	-26.234%
2024-12-05	3.7500	3.7500	3.7500	3.7500	-12.993%	1	142	-24.267%
2024-11-29	4.3100	4.3100	4.3100	4.3100	+2.619%	2	141	-34.107%
2024-11-27	4.0500	4.2000	4.0500	4.2000	+5.000%	129	12	-32.381%
2024-11-25	4.0000	4.0000	4.0000	4.0000	-1.235%	5	12	-29.000%
2024-11-21	3.8400	4.0500	3.8400	4.0500	0.000%	12	12	-29.877%