Dark

SCHW20261218C125
SCHW Dec 18 2026 125.00 Call (SCHW261218C00125000)
option OPRA

EOD

Jul 15, 2026

1.76+8.642%(+0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	1.7600	1.7600	1.7600	1.7600	+8.642%	1	18,043	0.000%
2026-07-14	1.7300	1.7300	1.6200	1.6200	-11.957%	3	18,043	+8.642%
2026-07-13	1.7800	1.8600	1.7800	1.8400	-0.541%	136	18,044	-4.348%
2026-07-10	1.8500	1.8500	1.8500	1.8500	-2.116%	2	17,986	-4.865%
2026-07-08	1.8300	1.8900	1.8200	1.8900	+27.703%	6	17,987	-6.878%
2026-07-06	1.4000	1.4800	1.4000	1.4800	+60.870%	3	17,987	+18.919%
2026-07-02	0.9500	1.0000	0.9200	0.9200	+4.545%	4	17,988	+91.304%
2026-07-01	0.7000	0.8800	0.7000	0.8800	+35.385%	16	17,988	+100.000%
2026-06-30	0.6500	0.6500	0.6500	0.6500	+38.298%	15	18,000	+170.769%
2026-06-26	0.4700	0.4700	0.4700	0.4700	-12.963%	2	18,000	+274.468%
2026-06-25	0.5400	0.5400	0.5400	0.5400	-28.947%	3	18,000	+225.926%
2026-06-23	0.7600	0.7600	0.7600	0.7600	-8.434%	3	18,000	+131.579%
2026-06-22	0.8300	0.8300	0.8300	0.8300	+23.881%	1	18,003	+112.048%
2026-06-18	0.9700	0.9700	0.6700	0.6700	-30.208%	19	17,995	+162.687%
2026-06-17	0.9500	0.9600	0.9500	0.9600	+20.000%	2	17,995	+83.333%
2026-06-16	0.7600	0.8000	0.6400	0.8000	+33.333%	11	17,995	+120.000%
2026-06-15	0.7300	0.7500	0.6000	0.6000	-6.250%	11	17,984	+193.333%
2026-06-12	0.6000	0.7300	0.5700	0.6400	+6.667%	11	17,984	+175.000%
2026-06-11	0.6400	0.6600	0.5500	0.6000	-6.250%	56	17,984	+193.333%
2026-06-10	0.7300	0.7300	0.6000	0.6400	+8.475%	17,172	17,961	+175.000%
2026-06-09	0.5900	0.5900	0.5900	0.5900	-4.839%	6	876	+198.305%
2026-06-04	0.6200	0.6200	0.6200	0.6200	+47.619%	4	876	+183.871%
2026-05-28	0.4200	0.4200	0.4200	0.4200	-12.500%	3	876	+319.048%
2026-05-27	0.5800	0.5800	0.4800	0.4800	-52.475%	16	879	+266.667%
2026-05-18	1.0100	1.0100	1.0100	1.0100	+55.385%	10	865	+74.257%
2026-05-08	0.6500	0.6500	0.6500	0.6500	-23.529%	1	855	+170.769%
2026-05-04	0.8500	0.8500	0.8500	0.8500	-25.439%	1	855	+107.059%
2026-05-01	1.1400	1.1400	1.1400	1.1400	+50.000%	1	855	+54.386%
2026-04-23	0.6700	0.7600	0.6700	0.7600	-11.628%	2	855	+131.579%
2026-04-17	0.8600	0.8600	0.8600	0.8600	-49.708%	3	856	+104.651%
2026-04-16	1.7100	1.7100	1.7100	1.7100	+28.571%	2	853	+2.924%
2026-04-10	1.3800	1.3800	1.3300	1.3300	-19.880%	6	851	+32.331%
2026-04-09	1.6600	1.6600	1.6600	1.6600	+3.750%	2	855	+6.024%
2026-04-08	1.6000	1.6000	1.6000	1.6000	+26.984%	3	854	+10.000%
2026-04-07	1.2700	1.3200	1.2600	1.2600	-15.436%	3	854	+39.683%
2026-04-06	1.4900	1.4900	1.4900	1.4900	-14.368%	1	855	+18.121%
2026-04-01	1.7400	1.7400	1.7400	1.7400	+12.258%	1	855	+1.149%
2026-03-30	1.4600	1.5600	1.4600	1.5500	-14.365%	12	856	+13.548%
2026-03-25	1.7100	1.8100	1.7100	1.8100	-2.688%	4	854	-2.762%
2026-03-23	1.8800	2.0200	1.8600	1.8600	+3.911%	5	853	-5.376%
2026-03-20	1.6900	1.7900	1.6900	1.7900	+10.494%	9	853	-1.676%
2026-03-19	1.6200	1.6900	1.5900	1.6200	-16.062%	28	850	+8.642%
2026-03-16	1.9300	1.9300	1.9300	1.9300	+34.028%	5	841	-8.808%
2026-03-11	1.4400	1.4400	1.4400	1.4400	-28.713%	1	836	+22.222%
2026-03-04	2.0200	2.0200	2.0200	2.0200	-8.597%	1	836	-12.871%
2026-03-02	2.2100	2.2100	2.2100	2.2100	+16.316%	30	836	-20.362%
2026-02-27	1.9000	1.9000	1.9000	1.9000	-1.554%	6	834	-7.368%
2026-02-25	1.9300	1.9300	1.9300	1.9300	-2.030%	50	816	-8.808%
2026-02-24	1.8300	1.9700	1.8100	1.9700	+20.122%	14	816	-10.660%
2026-02-23	1.6700	1.6700	1.6400	1.6400	-11.828%	15	816	+7.317%
2026-02-20	1.8600	1.8600	1.8600	1.8600	-11.005%	25	824	-5.376%
2026-02-18	2.0900	2.0900	2.0900	2.0900	+6.633%	4	826	-15.789%
2026-02-17	1.9600	1.9600	1.9600	1.9600	-4.390%	2	830	-10.204%
2026-02-13	2.1900	2.1900	2.0500	2.0500	-18.972%	2	833	-14.146%
2026-02-12	2.1900	2.5300	2.1900	2.5300	+11.454%	5	833	-30.435%
2026-02-11	2.2200	2.2700	2.2200	2.2700	-20.629%	2	831	-22.467%
2026-02-10	2.8600	2.8600	2.8600	2.8600	-21.644%	1	830	-38.462%
2026-02-04	3.6500	3.6500	3.6500	3.6500	-5.195%	6	829	-51.781%
2026-02-03	3.8500	3.8500	3.8500	3.8500	+9.375%	1	835	-54.286%
2026-01-28	3.5500	3.5500	3.5200	3.5200	+3.529%	601	835	-50.000%
2026-01-21	3.5000	3.7500	3.4000	3.4000	-20.000%	11	235	-48.235%
2026-01-16	4.3500	4.3500	4.1500	4.2500	+23.907%	17	229	-58.588%
2026-01-12	3.4300	3.4300	3.4300	3.4300	-9.737%	3	229	-48.688%
2026-01-08	3.8000	3.8000	3.8000	3.8000	+5.556%	6	229	-53.684%
2026-01-07	3.6000	3.6000	3.6000	3.6000	-19.101%	22	223	-51.111%
2026-01-06	4.3900	4.4500	4.3900	4.4500	+23.611%	2	201	-60.449%
2026-01-02	3.6000	3.6000	3.4000	3.6000	+7.463%	19	200	-51.111%
2025-12-30	3.3500	3.3500	3.3500	3.3500	-7.713%	1	201	-47.463%
2025-12-29	3.6300	3.6300	3.6300	3.6300	-1.090%	1	200	-51.515%
2025-12-26	3.6700	3.6700	3.6700	3.6700	+0.548%	6	199	-52.044%
2025-12-23	3.6500	3.6500	3.6500	3.6500	+35.185%	3	193	-51.781%
2025-12-16	2.7000	2.7000	2.7000	2.7000	+5.058%	2	193	-34.815%
2025-12-04	2.6500	2.6500	2.5700	2.5700	-0.388%	3	191	-31.518%
2025-11-21	2.5800	2.5800	2.5800	2.5800	+4.453%	1	191	-31.783%
2025-11-20	2.4700	2.4700	2.4700	2.4700	-13.937%	1	190	-28.745%
2025-11-17	2.8700	2.8700	2.8700	2.8700	+3.237%	2	191	-38.676%
2025-10-28	2.9100	2.9100	2.7800	2.7800	-7.023%	4	191	-36.691%
2025-10-27	2.8500	2.9900	2.8500	2.9900	-5.079%	8	186	-41.137%
2025-10-20	3.1500	3.1500	3.1500	3.1500	+8.247%	1	186	-44.127%
2025-10-01	2.8100	2.9100	2.8100	2.9100	+4.676%	4	185	-39.519%
2025-09-24	2.7600	2.8100	2.7100	2.7800	+6.923%	8	185	-36.691%
2025-09-10	2.5500	2.6000	2.5500	2.6000	-29.730%	4	183	-32.308%
2025-08-15	3.7200	3.7200	3.7000	3.7000	-12.941%	20	183	-52.432%
2025-07-28	4.2500	4.2500	4.2500	4.2500	+34.921%	3	186	-58.588%
2025-06-25	3.0200	3.1500	3.0200	3.1500	0.000%	20	183	-44.127%
2025-06-24	3.1500	3.1500	3.1500	3.1500	-12.500%	1	192	-44.127%
2025-05-20	3.4000	3.6000	3.4000	3.6000	+9.091%	2	192	-51.111%
2025-05-15	3.1500	3.3000	3.0500	3.3000	+11.864%	33	192	-46.667%
2025-05-14	2.7700	2.9500	2.7700	2.9500	+6.884%	66	159	-40.339%
2025-05-13	2.6500	2.7600	2.6500	2.7600	+10.843%	43	94	-36.232%
2025-05-08	2.4900	2.4900	2.4900	2.4900	-4.962%	21	51	-29.317%
2025-05-07	2.6200	2.6200	2.6200	2.6200	0.000%	10	30	-32.824%
2025-05-05	2.5900	2.6200	2.5900	2.6200	+69.032%	2	20	-32.824%
2025-04-07	1.0900	1.5500	1.0900	1.5500	-31.111%	30	20	+13.548%
2025-03-19	2.2500	2.2500	2.2500	2.2500	-14.122%	10	10	-21.778%
2025-02-10	2.5600	2.6200	2.5600	2.6200	-16.561%	2	0	-32.824%
2025-02-06	3.0400	3.1400	3.0400	3.1400	0.000%	2	0	-43.949%