Dark

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

EOD

Sep 3, 2026

1.71+15.541%(+0.23)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.7000	1.7200	1.6600	1.7100	+15.541%	23	18,364	0.000%
2026-09-02	1.6500	1.6500	1.4800	1.4800	-11.377%	18	18,360	+15.541%
2026-09-01	1.6700	1.6700	1.6700	1.6700	-10.695%	1	18,358	+2.395%
2026-08-31	1.8700	1.8700	1.8700	1.8700	-6.500%	1	18,358	-8.556%
2026-08-28	1.5100	2.0000	1.5100	2.0000	+42.857%	47	18,358	-14.500%
2026-08-27	1.4000	1.4000	1.4000	1.4000	-23.077%	1	18,337	+22.143%
2026-08-26	1.5000	1.8200	1.3700	1.8200	-26.016%	15	18,337	-6.044%
2026-08-25	2.4100	2.4600	2.4100	2.4600	-6.818%	15	18,336	-30.488%
2026-08-24	3.0500	3.0500	2.6400	2.6400	+9.544%	11	18,324	-35.227%
2026-08-21	2.3100	2.4100	2.2100	2.4100	+35.393%	179	18,322	-29.046%
2026-08-20	2.0300	2.0400	1.7600	1.7800	-9.645%	76	18,178	-3.933%
2026-08-19	2.1700	2.1700	1.9700	1.9700	-10.455%	11	18,203	-13.198%
2026-08-18	2.2300	2.2300	2.2000	2.2000	+0.917%	17	18,203	-22.273%
2026-08-17	2.1300	2.1800	2.1000	2.1800	+0.926%	3	18,216	-21.560%
2026-08-14	2.0000	2.1600	2.0000	2.1600	+16.757%	19	18,216	-20.833%
2026-08-13	1.8200	1.8500	1.8200	1.8500	+10.119%	26	18,214	-7.568%
2026-08-12	1.6500	1.6800	1.6500	1.6800	+4.348%	15	18,188	+1.786%
2026-08-11	1.6500	1.6500	1.6100	1.6100	-13.904%	35	18,187	+6.211%
2026-08-10	1.8700	1.8700	1.8700	1.8700	+18.354%	16	18,185	-8.556%
2026-08-07	1.5700	1.5800	1.5500	1.5800	-9.195%	20	18,178	+8.228%
2026-08-06	1.8400	1.8400	1.7400	1.7400	-8.421%	18	18,159	-1.724%
2026-08-05	1.8100	2.0000	1.8100	1.9000	+18.012%	29	18,158	-10.000%
2026-08-04	1.6100	1.6100	1.6100	1.6100	+5.229%	3	18,142	+6.211%
2026-08-03	1.4200	1.5300	1.4200	1.5300	+0.658%	74	18,142	+11.765%
2026-07-31	1.5200	1.5200	1.5200	1.5200	+26.667%	3	18,079	+12.500%
2026-07-30	1.3200	1.3200	1.1900	1.2000	-13.669%	28	18,081	+42.500%
2026-07-27	1.3900	1.3900	1.3900	1.3900	+15.833%	1	18,085	+23.022%
2026-07-24	1.0900	1.2000	1.0900	1.2000	-6.250%	28	18,086	+42.500%
2026-07-23	1.2800	1.2800	1.2800	1.2800	-8.571%	1	18,060	+33.594%
2026-07-21	1.4700	1.5000	1.3900	1.4000	-6.667%	9	18,061	+22.143%
2026-07-20	1.4800	1.5000	1.4700	1.5000	+3.448%	34	18,056	+14.000%
2026-07-17	1.4900	1.4900	1.4500	1.4500	-17.614%	14	18,039	+17.931%
2026-07-15	1.7600	1.7600	1.7600	1.7600	+8.642%	1	18,043	-2.841%
2026-07-14	1.7300	1.7300	1.6200	1.6200	-11.957%	3	18,043	+5.556%
2026-07-13	1.7800	1.8600	1.7800	1.8400	-0.541%	136	18,044	-7.065%
2026-07-10	1.8500	1.8500	1.8500	1.8500	-2.116%	2	17,986	-7.568%
2026-07-08	1.8300	1.8900	1.8200	1.8900	+27.703%	6	17,987	-9.524%
2026-07-06	1.4000	1.4800	1.4000	1.4800	+60.870%	3	17,987	+15.541%
2026-07-02	0.9500	1.0000	0.9200	0.9200	+4.545%	4	17,988	+85.870%
2026-07-01	0.7000	0.8800	0.7000	0.8800	+35.385%	16	17,988	+94.318%
2026-06-30	0.6500	0.6500	0.6500	0.6500	+38.298%	15	18,000	+163.077%
2026-06-26	0.4700	0.4700	0.4700	0.4700	-12.963%	2	18,000	+263.830%
2026-06-25	0.5400	0.5400	0.5400	0.5400	-28.947%	3	18,000	+216.667%
2026-06-23	0.7600	0.7600	0.7600	0.7600	-8.434%	3	18,000	+125.000%
2026-06-22	0.8300	0.8300	0.8300	0.8300	+23.881%	1	18,003	+106.024%
2026-06-18	0.9700	0.9700	0.6700	0.6700	-30.208%	19	17,995	+155.224%
2026-06-17	0.9500	0.9600	0.9500	0.9600	+20.000%	2	17,995	+78.125%
2026-06-16	0.7600	0.8000	0.6400	0.8000	+33.333%	11	17,995	+113.750%
2026-06-15	0.7300	0.7500	0.6000	0.6000	-6.250%	11	17,984	+185.000%
2026-06-12	0.6000	0.7300	0.5700	0.6400	+6.667%	11	17,984	+167.188%
2026-06-11	0.6400	0.6600	0.5500	0.6000	-6.250%	56	17,984	+185.000%
2026-06-10	0.7300	0.7300	0.6000	0.6400	+8.475%	17,172	17,961	+167.188%
2026-06-09	0.5900	0.5900	0.5900	0.5900	-4.839%	6	876	+189.831%
2026-06-04	0.6200	0.6200	0.6200	0.6200	+47.619%	4	876	+175.806%
2026-05-28	0.4200	0.4200	0.4200	0.4200	-12.500%	3	876	+307.143%
2026-05-27	0.5800	0.5800	0.4800	0.4800	-52.475%	16	879	+256.250%
2026-05-18	1.0100	1.0100	1.0100	1.0100	+55.385%	10	865	+69.307%
2026-05-08	0.6500	0.6500	0.6500	0.6500	-23.529%	1	855	+163.077%
2026-05-04	0.8500	0.8500	0.8500	0.8500	-25.439%	1	855	+101.176%
2026-05-01	1.1400	1.1400	1.1400	1.1400	+50.000%	1	855	+50.000%
2026-04-23	0.6700	0.7600	0.6700	0.7600	-11.628%	2	855	+125.000%
2026-04-17	0.8600	0.8600	0.8600	0.8600	-49.708%	3	856	+98.837%
2026-04-16	1.7100	1.7100	1.7100	1.7100	+28.571%	2	853	0.000%
2026-04-10	1.3800	1.3800	1.3300	1.3300	-19.880%	6	851	+28.571%
2026-04-09	1.6600	1.6600	1.6600	1.6600	+3.750%	2	855	+3.012%
2026-04-08	1.6000	1.6000	1.6000	1.6000	+26.984%	3	854	+6.875%
2026-04-07	1.2700	1.3200	1.2600	1.2600	-15.436%	3	854	+35.714%
2026-04-06	1.4900	1.4900	1.4900	1.4900	-14.368%	1	855	+14.765%
2026-04-01	1.7400	1.7400	1.7400	1.7400	+12.258%	1	855	-1.724%
2026-03-30	1.4600	1.5600	1.4600	1.5500	-14.365%	12	856	+10.323%
2026-03-25	1.7100	1.8100	1.7100	1.8100	-2.688%	4	854	-5.525%
2026-03-23	1.8800	2.0200	1.8600	1.8600	+3.911%	5	853	-8.065%
2026-03-20	1.6900	1.7900	1.6900	1.7900	+10.494%	9	853	-4.469%
2026-03-19	1.6200	1.6900	1.5900	1.6200	-16.062%	28	850	+5.556%
2026-03-16	1.9300	1.9300	1.9300	1.9300	+34.028%	5	841	-11.399%
2026-03-11	1.4400	1.4400	1.4400	1.4400	-28.713%	1	836	+18.750%
2026-03-04	2.0200	2.0200	2.0200	2.0200	-8.597%	1	836	-15.347%
2026-03-02	2.2100	2.2100	2.2100	2.2100	+16.316%	30	836	-22.624%
2026-02-27	1.9000	1.9000	1.9000	1.9000	-1.554%	6	834	-10.000%
2026-02-25	1.9300	1.9300	1.9300	1.9300	-2.030%	50	816	-11.399%
2026-02-24	1.8300	1.9700	1.8100	1.9700	+20.122%	14	816	-13.198%
2026-02-23	1.6700	1.6700	1.6400	1.6400	-11.828%	15	816	+4.268%
2026-02-20	1.8600	1.8600	1.8600	1.8600	-11.005%	25	824	-8.065%
2026-02-18	2.0900	2.0900	2.0900	2.0900	+6.633%	4	826	-18.182%
2026-02-17	1.9600	1.9600	1.9600	1.9600	-4.390%	2	830	-12.755%
2026-02-13	2.1900	2.1900	2.0500	2.0500	-18.972%	2	833	-16.585%
2026-02-12	2.1900	2.5300	2.1900	2.5300	+11.454%	5	833	-32.411%
2026-02-11	2.2200	2.2700	2.2200	2.2700	-20.629%	2	831	-24.670%
2026-02-10	2.8600	2.8600	2.8600	2.8600	-21.644%	1	830	-40.210%
2026-02-04	3.6500	3.6500	3.6500	3.6500	-5.195%	6	829	-53.151%
2026-02-03	3.8500	3.8500	3.8500	3.8500	+9.375%	1	835	-55.584%
2026-01-28	3.5500	3.5500	3.5200	3.5200	+3.529%	601	835	-51.420%
2026-01-21	3.5000	3.7500	3.4000	3.4000	-20.000%	11	235	-49.706%
2026-01-16	4.3500	4.3500	4.1500	4.2500	+23.907%	17	229	-59.765%
2026-01-12	3.4300	3.4300	3.4300	3.4300	-9.737%	3	229	-50.146%
2026-01-08	3.8000	3.8000	3.8000	3.8000	+5.556%	6	229	-55.000%
2026-01-07	3.6000	3.6000	3.6000	3.6000	-19.101%	22	223	-52.500%
2026-01-06	4.3900	4.4500	4.3900	4.4500	+23.611%	2	201	-61.573%
2026-01-02	3.6000	3.6000	3.4000	3.6000	+7.463%	19	200	-52.500%
2025-12-30	3.3500	3.3500	3.3500	3.3500	-7.713%	1	201	-48.955%
2025-12-29	3.6300	3.6300	3.6300	3.6300	-1.090%	1	200	-52.893%
2025-12-26	3.6700	3.6700	3.6700	3.6700	+0.548%	6	199	-53.406%
2025-12-23	3.6500	3.6500	3.6500	3.6500	+35.185%	3	193	-53.151%
2025-12-16	2.7000	2.7000	2.7000	2.7000	+5.058%	2	193	-36.667%
2025-12-04	2.6500	2.6500	2.5700	2.5700	-0.388%	3	191	-33.463%
2025-11-21	2.5800	2.5800	2.5800	2.5800	+4.453%	1	191	-33.721%
2025-11-20	2.4700	2.4700	2.4700	2.4700	-13.937%	1	190	-30.769%
2025-11-17	2.8700	2.8700	2.8700	2.8700	+3.237%	2	191	-40.418%
2025-10-28	2.9100	2.9100	2.7800	2.7800	-7.023%	4	191	-38.489%
2025-10-27	2.8500	2.9900	2.8500	2.9900	-5.079%	8	186	-42.809%
2025-10-20	3.1500	3.1500	3.1500	3.1500	+8.247%	1	186	-45.714%
2025-10-01	2.8100	2.9100	2.8100	2.9100	+4.676%	4	185	-41.237%
2025-09-24	2.7600	2.8100	2.7100	2.7800	+6.923%	8	185	-38.489%
2025-09-10	2.5500	2.6000	2.5500	2.6000	-29.730%	4	183	-34.231%
2025-08-15	3.7200	3.7200	3.7000	3.7000	-12.941%	20	183	-53.784%
2025-07-28	4.2500	4.2500	4.2500	4.2500	+34.921%	3	186	-59.765%
2025-06-25	3.0200	3.1500	3.0200	3.1500	0.000%	20	183	-45.714%
2025-06-24	3.1500	3.1500	3.1500	3.1500	-12.500%	1	192	-45.714%
2025-05-20	3.4000	3.6000	3.4000	3.6000	+9.091%	2	192	-52.500%
2025-05-15	3.1500	3.3000	3.0500	3.3000	+11.864%	33	192	-48.182%
2025-05-14	2.7700	2.9500	2.7700	2.9500	+6.884%	66	159	-42.034%
2025-05-13	2.6500	2.7600	2.6500	2.7600	+10.843%	43	94	-38.043%
2025-05-08	2.4900	2.4900	2.4900	2.4900	-4.962%	21	51	-31.325%
2025-05-07	2.6200	2.6200	2.6200	2.6200	0.000%	10	30	-34.733%
2025-05-05	2.5900	2.6200	2.5900	2.6200	+69.032%	2	20	-34.733%
2025-04-07	1.0900	1.5500	1.0900	1.5500	-31.111%	30	20	+10.323%
2025-03-19	2.2500	2.2500	2.2500	2.2500	-14.122%	10	10	-24.000%
2025-02-10	2.5600	2.6200	2.5600	2.6200	-16.561%	2	0	-34.733%
2025-02-06	3.0400	3.1400	3.0400	3.1400	0.000%	2	0	-45.541%