Dark

SCHW20261218C80
SCHW Dec 18 2026 80.00 Call (SCHW261218C00080000)
option OPRA

EOD

Aug 31, 2026

31.00-3.577%(-1.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	31.0000	31.0000	31.0000	31.0000	-3.577%	3	221	0.000%
2026-08-17	32.1500	32.1500	32.1500	32.1500	+16.486%	40	218	-3.577%
2026-08-03	27.5000	27.6000	27.5000	27.6000	+13.300%	4	238	+12.319%
2026-07-08	24.4000	24.4000	24.3600	24.3600	+53.497%	112	239	+27.258%
2026-06-30	15.8700	15.8700	15.8700	15.8700	-0.189%	1	157	+95.337%
2026-06-18	15.9000	15.9000	15.9000	15.9000	+0.633%	1	151	+94.969%
2026-06-15	15.8000	15.8000	15.8000	15.8000	+11.268%	8	151	+96.203%
2026-06-10	14.2000	14.2000	14.2000	14.2000	+16.393%	11	151	+118.310%
2026-06-02	12.2000	12.2000	12.2000	12.2000	-12.857%	1	162	+154.098%
2026-06-01	14.0000	14.0000	14.0000	14.0000	+17.845%	11	163	+121.429%
2026-05-29	11.8800	11.8800	11.8800	11.8800	-29.496%	1	152	+160.943%
2026-05-19	16.8500	16.8500	16.8500	16.8500	+19.758%	1	151	+83.976%
2026-05-14	14.0700	14.0700	14.0700	14.0700	-5.570%	1	150	+120.327%
2026-04-24	14.0600	14.9000	14.0500	14.9000	+6.505%	7	151	+108.054%
2026-04-23	13.9900	13.9900	13.9900	13.9900	-18.187%	1	150	+121.587%
2026-04-22	17.1000	17.1000	17.1000	17.1000	-13.154%	1	149	+81.287%
2026-04-16	19.6900	19.6900	19.6900	19.6900	-31.727%	1	148	+57.440%
2026-02-09	28.8400	28.8400	28.8400	28.8400	+7.212%	1	147	+7.490%
2026-02-05	26.9000	26.9000	26.9000	26.9000	-1.896%	40	147	+15.242%
2026-01-30	27.4200	27.4200	27.4200	27.4200	+2.390%	1	107	+13.056%
2026-01-27	26.8000	26.8200	26.7800	26.7800	+4.405%	9	107	+15.758%
2026-01-12	25.6500	25.6500	25.6500	25.6500	+2.191%	1	109	+20.858%
2026-01-09	25.1000	25.1000	25.1000	25.1000	-5.993%	3	110	+23.506%
2026-01-02	26.7000	26.7000	26.7000	26.7000	+9.877%	3	110	+16.105%
2025-12-19	24.0000	24.3000	24.0000	24.3000	+14.569%	2	107	+27.572%
2025-12-15	21.2100	21.2100	21.2100	21.2100	+4.741%	5	107	+46.157%
2025-12-08	20.2500	20.2500	20.2500	20.2500	+11.878%	5	107	+53.086%
2025-11-25	18.1000	18.1000	18.1000	18.1000	-1.201%	1	107	+71.271%
2025-11-20	18.3200	18.3200	18.3200	18.3200	-16.991%	2	106	+69.214%
2025-11-14	22.0700	22.0700	22.0700	22.0700	+7.975%	7	104	+40.462%
2025-10-09	20.2700	20.4400	20.2700	20.4400	-3.357%	2	104	+51.663%
2025-10-07	21.1500	21.1500	21.1500	21.1500	-1.445%	1	104	+46.572%
2025-10-06	21.2300	21.4600	21.2300	21.4600	+0.421%	2	104	+44.455%
2025-10-03	21.3700	21.3700	21.3700	21.3700	+5.635%	10	105	+45.063%
2025-09-24	19.9200	20.2300	19.9200	20.2300	-5.732%	2	105	+53.238%
2025-09-22	21.2200	21.4600	21.2200	21.4600	+1.851%	4	105	+44.455%
2025-09-19	20.3200	21.0700	20.3200	21.0700	+9.682%	4	105	+47.129%
2025-09-16	18.9900	19.2100	18.9900	19.2100	-18.221%	2	105	+61.374%
2025-07-25	23.4900	23.4900	23.4900	23.4900	+15.714%	1	105	+31.971%
2025-07-15	20.3500	20.3500	20.3000	20.3000	-4.426%	2	105	+52.709%
2025-07-10	21.2400	21.2400	21.2400	21.2400	+4.118%	2	104	+45.951%
2025-07-07	20.5500	20.5500	20.4000	20.4000	+1.493%	12	104	+51.961%
2025-07-03	20.4500	20.4500	20.1000	20.1000	-0.149%	48	75	+54.229%
2025-07-01	20.2000	20.2000	20.1300	20.1300	+0.149%	6	75	+53.999%
2025-06-26	20.1000	20.1000	20.1000	20.1000	+3.608%	1	76	+54.229%
2025-06-23	19.4000	19.4000	19.4000	19.4000	+2.754%	1	76	+59.794%
2025-06-06	18.8800	18.8800	18.8800	18.8800	+0.266%	4	76	+64.195%
2025-05-27	18.8700	18.8700	18.8300	18.8300	-5.091%	20	76	+64.631%
2025-05-19	19.8400	19.8400	19.8400	19.8400	+10.222%	5	94	+56.250%
2025-05-13	18.0000	18.0000	18.0000	18.0000	+10.227%	1	99	+72.222%
2025-05-05	16.3300	16.3300	16.3300	16.3300	+67.831%	7	99	+89.835%
2025-04-07	7.7500	9.7300	7.7500	9.7300	+4.624%	45	92	+218.602%
2025-03-11	8.9000	9.3000	8.9000	9.3000	-31.718%	25	113	+233.333%
2025-02-25	13.6200	13.6200	13.6200	13.6200	-2.714%	100	222	+127.606%
2025-02-24	14.0000	14.0000	14.0000	14.0000	-6.667%	1	222	+121.429%
2025-02-18	15.0000	15.0000	15.0000	15.0000	-6.250%	1	222	+106.667%
2025-02-12	16.0000	16.0000	16.0000	16.0000	+50.943%	2	222	+93.750%
2024-12-30	10.6000	10.6000	10.6000	10.6000	-15.538%	1	220	+192.453%
2024-12-17	12.5500	12.5500	12.5500	12.5500	-10.993%	1	220	+147.012%
2024-12-13	14.1000	14.1000	14.1000	14.1000	-15.315%	2	220	+119.858%
2024-12-12	16.6500	16.6500	16.6500	16.6500	+1.960%	3	221	+86.186%
2024-12-09	16.3500	16.3500	16.3300	16.3300	+8.217%	100	221	+89.835%
2024-12-04	15.0900	15.0900	15.0900	15.0900	-3.885%	100	221	+105.434%
2024-11-21	15.7000	15.7000	15.7000	15.7000	-0.946%	9	221	+97.452%
2024-11-15	15.8500	15.8500	15.8500	15.8500	+5.316%	4	221	+95.584%
2024-11-14	16.0500	16.0500	15.0500	15.0500	+10.662%	3	221	+105.980%
2024-11-12	13.6000	13.6000	13.6000	13.6000	+11.934%	5	221	+127.941%
2024-11-06	12.0400	12.1500	12.0400	12.1500	+22.111%	6	216	+155.144%
2024-10-28	9.9500	9.9500	9.9500	9.9500	-1.485%	10	220	+211.558%
2024-10-17	10.1000	10.1000	10.1000	10.1000	+26.250%	1	210	+206.931%
2024-10-10	8.0000	8.0000	8.0000	8.0000	+8.844%	20	209	+287.500%
2024-10-07	7.3500	7.3500	7.3500	7.3500	+5.000%	1	209	+321.769%
2024-08-22	7.0000	7.0000	7.0000	7.0000	-7.285%	15	208	+342.857%
2024-08-21	7.3500	7.5700	7.3500	7.5500	-0.788%	77	193	+310.596%
2024-08-19	7.6100	7.6100	7.6100	7.6100	+2.148%	10	270	+307.359%
2024-08-14	7.2500	7.4500	7.2500	7.4500	+22.131%	3	260	+316.107%
2024-08-13	6.1000	6.1000	6.1000	6.1000	+2.521%	2	261	+408.197%
2024-08-12	6.0500	6.2500	5.9500	5.9500	-6.299%	10	261	+421.008%
2024-08-09	6.4500	6.4500	6.2500	6.3500	-2.308%	20	260	+388.189%
2024-08-08	6.4500	6.5000	6.3500	6.5000	+3.175%	6	258	+376.923%
2024-08-07	6.0000	6.3000	6.0000	6.3000	-1.869%	7	254	+392.063%
2024-08-06	6.4200	6.4200	6.4200	6.4200	+3.716%	20	252	+382.866%
2024-08-05	6.1900	6.1900	6.1900	6.1900	-0.322%	19	252	+400.808%
2024-08-02	6.2100	6.2100	6.2100	6.2100	-5.191%	200	233	+399.195%
2024-08-01	6.7000	6.7000	6.5500	6.5500	-7.092%	68	133	+373.282%
2024-07-30	7.1400	7.2300	6.6000	7.0500	-14.545%	33	77	+339.716%
2024-07-25	7.5000	8.2500	7.5000	8.2500	+32.000%	2	59	+275.758%
2024-07-19	6.2500	6.2500	6.2500	6.2500	+1.626%	10	59	+396.000%
2024-07-18	6.1500	6.1500	6.1500	6.1500	-6.818%	1	57	+404.065%
2024-07-17	8.1500	8.1500	5.7000	6.6000	-26.667%	17	56	+369.697%
2024-07-16	9.4300	9.5200	8.9000	9.0000	-27.126%	45	43	+244.444%
2024-07-15	12.3500	12.3500	12.3500	12.3500	0.000%	1	1	+151.012%