Dark

SCHW20261218C85
SCHW Dec 18 2026 85.00 Call (SCHW261218C00085000)
option OPRA

EOD

Aug 27, 2026

24.25-14.912%(-4.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	24.2500	24.2500	24.2500	24.2500	-14.912%	1	172	0.000%
2026-08-25	28.8000	28.8000	28.5000	28.5000	-1.893%	2	172	-14.912%
2026-08-24	29.0500	29.0500	29.0500	29.0500	+6.880%	1	173	-16.523%
2026-08-20	27.1800	27.1800	27.1800	27.1800	+0.667%	20	174	-10.780%
2026-08-19	27.5000	27.5000	27.0000	27.0000	-2.878%	2	188	-10.185%
2026-08-18	27.8000	27.8000	27.8000	27.8000	+3.154%	1	189	-12.770%
2026-08-17	27.2000	27.5000	26.9500	26.9500	+5.686%	5	190	-10.019%
2026-08-13	25.5000	25.5000	25.5000	25.5000	+7.143%	1	195	-4.902%
2026-08-11	23.8000	23.8000	23.8000	23.8000	+3.030%	1	196	+1.891%
2026-08-07	23.1000	23.1000	23.1000	23.1000	-2.408%	1	197	+4.978%
2026-08-06	23.6700	23.6700	23.6700	23.6700	+7.591%	1	198	+2.450%
2026-08-03	22.5000	22.5000	22.0000	22.0000	+7.843%	4	199	+10.227%
2026-07-30	20.4000	20.4000	20.4000	20.4000	-5.116%	1	198	+18.873%
2026-07-29	22.0000	22.0000	21.5000	21.5000	-1.692%	3	199	+12.791%
2026-07-28	21.8700	21.8700	21.8700	21.8700	+22.179%	1	201	+10.882%
2026-07-21	20.2500	20.2500	17.9000	17.9000	-9.596%	11	201	+35.475%
2026-07-16	20.0000	20.0000	19.8000	19.8000	-0.503%	2	206	+22.475%
2026-07-14	19.9000	19.9000	19.9000	19.9000	-1.241%	1	207	+21.859%
2026-07-13	20.1500	20.1500	20.1500	20.1500	-0.050%	1	207	+20.347%
2026-07-10	20.1600	20.1600	20.1600	20.1600	-2.843%	2	207	+20.288%
2026-07-09	20.7500	20.7500	20.7500	20.7500	+31.329%	1	205	+16.867%
2026-07-02	15.8000	15.8000	15.8000	15.8000	+11.819%	4	210	+53.481%
2026-06-17	13.3400	14.1300	13.3400	14.1300	+11.611%	9	219	+71.621%
2026-06-16	12.6600	12.6600	12.6600	12.6600	+20.000%	5	219	+91.548%
2026-06-11	10.7500	10.9500	10.4000	10.5500	+0.957%	14	224	+129.858%
2026-06-09	10.2000	10.4500	10.1500	10.4500	+0.481%	12	224	+132.057%
2026-06-08	10.5000	10.5500	10.3500	10.4000	+12.432%	24	226	+133.173%
2026-06-01	9.2500	9.2500	9.2500	9.2500	+2.778%	3	228	+162.162%
2026-05-29	9.0000	9.0000	9.0000	9.0000	+12.500%	1	228	+169.444%
2026-05-28	8.2400	8.2400	7.7900	8.0000	-7.407%	8	228	+203.125%
2026-05-27	9.5900	9.5900	8.6400	8.6400	-20.000%	29	223	+180.671%
2026-05-21	10.8000	10.8000	10.8000	10.8000	-19.822%	11	218	+124.537%
2026-05-18	13.4700	13.4700	13.4700	13.4700	+11.139%	1	218	+80.030%
2026-04-27	12.1200	12.1200	12.1200	12.1200	-15.245%	4	207	+100.083%
2026-04-16	14.3000	14.3000	14.3000	14.3000	-19.209%	4	207	+69.580%
2026-03-03	17.7000	17.7000	17.7000	17.7000	-16.509%	2	203	+37.006%
2026-02-10	21.2000	21.2000	21.2000	21.2000	-3.636%	5	203	+14.387%
2026-01-20	22.1500	22.1500	22.0000	22.0000	-9.278%	4	203	+10.227%
2026-01-16	24.2500	24.2500	24.2500	24.2500	+14.064%	15	205	0.000%
2026-01-14	21.1400	21.2600	21.1400	21.2600	-1.346%	3	205	+14.064%
2026-01-13	21.5500	21.5500	21.5500	21.5500	+21.067%	2	208	+12.529%
2025-12-15	18.3000	18.4000	17.8000	17.8000	-4.813%	4	206	+36.236%
2025-12-12	18.3000	18.7000	18.2500	18.7000	+17.832%	5	207	+29.679%
2025-12-01	15.8700	15.8700	15.8700	15.8700	+7.230%	3	209	+52.804%
2025-11-24	14.9000	14.9000	14.8000	14.8000	-17.595%	44	206	+63.851%
2025-11-07	17.9600	17.9600	17.9600	17.9600	+2.923%	10	194	+35.022%
2025-11-05	17.4500	17.4500	17.4500	17.4500	-0.286%	10	199	+38.968%
2025-10-22	17.5000	17.5000	17.5000	17.5000	+1.803%	4	209	+38.571%
2025-10-09	16.9700	17.1900	16.9700	17.1900	-4.234%	2	209	+41.070%
2025-10-03	17.4200	17.9500	17.4200	17.9500	+4.971%	3	209	+35.097%
2025-10-01	17.1000	17.1000	17.1000	17.1000	-5.992%	2	208	+41.813%
2025-09-22	17.9400	18.1900	17.9400	18.1900	+4.781%	2	208	+33.315%
2025-09-19	17.0600	17.3600	17.0600	17.3600	+7.626%	2	208	+39.689%
2025-09-16	15.8900	16.1300	15.8900	16.1300	-1.766%	2	208	+50.341%
2025-09-05	17.0200	17.0200	16.4200	16.4200	-18.954%	12	208	+47.686%
2025-09-04	20.2000	20.2700	20.2000	20.2600	+1.300%	6	208	+19.694%
2025-08-18	20.0000	20.0000	20.0000	20.0000	+1.266%	1	204	+21.250%
2025-08-15	20.1500	20.1500	19.7500	19.7500	+10.644%	32	205	+22.785%
2025-07-17	17.8500	17.8500	17.8500	17.8500	+2.882%	1	205	+35.854%
2025-07-08	17.4000	17.4000	17.3500	17.3500	-1.140%	2	205	+39.769%
2025-07-07	17.3500	17.6000	17.2500	17.5500	+2.035%	10	205	+38.177%
2025-07-03	17.2000	17.2000	17.2000	17.2000	-1.433%	6	201	+40.988%
2025-07-02	17.4500	17.4500	17.3500	17.4500	+3.254%	50	201	+38.968%
2025-07-01	17.0000	17.0500	16.9000	16.9000	0.000%	6	216	+43.491%
2025-06-18	16.9500	16.9500	16.9000	16.9000	+5.625%	2	215	+43.491%
2025-06-09	16.0500	16.0500	16.0000	16.0000	+1.074%	2	215	+51.563%
2025-06-04	15.8300	15.8300	15.8300	15.8300	-2.883%	1	216	+53.190%
2025-05-28	16.3000	16.3500	16.2500	16.3000	-1.807%	4	216	+48.773%
2025-05-27	16.6000	16.6000	16.6000	16.6000	+15.679%	5	215	+46.084%
2025-05-12	13.7000	14.3500	13.7000	14.3500	+0.561%	6	220	+68.990%
2025-05-08	14.2700	14.2700	14.2700	14.2700	+3.181%	1	219	+69.937%
2025-05-05	13.8300	13.8300	13.8300	13.8300	+19.740%	2	218	+75.343%
2025-04-29	11.5500	11.5500	11.5500	11.5500	+5.000%	4	216	+109.957%
2025-04-17	11.0500	11.0500	11.0000	11.0000	+6.796%	12	216	+120.455%
2025-04-16	10.3000	10.3000	10.3000	10.3000	-8.036%	1	216	+135.437%
2025-04-15	11.0600	11.2000	11.0600	11.2000	+3.226%	2	217	+116.518%
2025-04-14	10.7500	10.9000	10.7500	10.8500	+16.667%	3	217	+123.502%
2025-04-10	9.1000	9.6000	9.0000	9.3000	-5.102%	9	216	+160.753%
2025-04-09	9.5000	10.5000	9.4000	9.8000	+13.295%	12	215	+147.449%
2025-04-08	8.7000	8.7000	8.6500	8.6500	+16.892%	4	217	+180.347%
2025-04-07	7.4000	7.4000	7.4000	7.4000	-31.481%	7	219	+227.703%
2025-04-02	10.8500	10.8500	10.8000	10.8000	+11.917%	2	212	+124.537%
2025-04-01	9.6500	9.6500	9.6500	9.6500	-5.854%	1	212	+151.295%
2025-03-31	10.2500	10.2500	10.2500	10.2500	-12.017%	1	212	+136.585%
2025-03-27	11.7500	11.7500	11.6500	11.6500	+3.006%	4	212	+108.155%
2025-03-26	11.3100	11.3100	11.3100	11.3100	-2.500%	1	213	+114.412%
2025-03-24	11.6000	11.6000	11.6000	11.6000	+4.505%	1	213	+109.052%
2025-03-19	11.1500	11.1500	11.1000	11.1000	+41.401%	2	213	+118.468%
2025-03-10	7.8500	7.8500	7.8500	7.8500	-16.931%	7	213	+208.917%
2025-03-05	9.4500	9.4500	9.4500	9.4500	-16.223%	25	220	+156.614%
2025-02-25	11.3800	11.3800	11.1000	11.2800	-8.293%	22	226	+114.982%
2025-02-14	12.3000	12.3000	12.3000	12.3000	-10.219%	40	226	+97.154%
2025-01-31	13.6000	13.7000	13.6000	13.7000	-5.647%	4	226	+77.007%
2025-01-30	13.3000	14.5200	13.3000	14.5200	+14.331%	12	227	+67.011%
2025-01-23	12.7000	12.7000	12.7000	12.7000	+32.292%	35	227	+90.945%
2025-01-17	9.6000	9.6000	9.6000	9.6000	+20.000%	12	227	+152.604%
2025-01-15	8.0000	8.0000	8.0000	8.0000	-3.148%	1	227	+203.125%
2025-01-10	8.2600	8.2600	8.2600	8.2600	-7.191%	2	228	+193.584%
2025-01-03	8.7500	8.9000	8.7500	8.9000	-3.261%	4	227	+172.472%
2024-12-24	9.2000	9.2000	9.2000	9.2000	-23.333%	4	223	+163.587%
2024-12-13	12.0500	12.0500	12.0000	12.0000	-14.894%	8	223	+102.083%
2024-12-12	14.2000	14.2500	14.1000	14.1000	+1.439%	16	223	+71.986%
2024-11-27	13.9000	13.9000	13.9000	13.9000	+9.708%	1	218	+74.460%
2024-11-20	12.6700	12.6700	12.6700	12.6700	+0.317%	5	218	+91.397%
2024-11-14	15.7600	15.7600	12.6300	12.6300	+21.676%	12	218	+92.003%
2024-11-11	10.3800	10.3800	10.3800	10.3800	+2.266%	10	216	+133.622%
2024-11-06	8.9700	10.3000	8.9700	10.1500	+38.095%	5	216	+138.916%
2024-10-31	7.3500	7.3500	7.3500	7.3500	-1.077%	5	219	+229.932%
2024-10-21	7.4300	7.4300	7.4300	7.4300	-11.442%	1	219	+226.380%
2024-10-17	8.3400	8.3900	8.3400	8.3900	-4.767%	3	219	+189.035%
2024-10-16	8.7000	9.0500	8.6500	8.8100	+3.041%	24	221	+175.255%
2024-10-15	9.0000	9.1500	8.5500	8.5500	+31.538%	23	200	+183.626%
2024-10-10	6.3700	6.5000	6.3700	6.5000	+4.000%	8	208	+273.077%
2024-10-09	6.0000	6.3500	6.0000	6.2500	+7.759%	10	210	+288.000%
2024-10-08	5.7000	5.8000	5.7000	5.8000	+3.571%	3	204	+318.103%
2024-10-07	5.9500	5.9500	5.5500	5.6000	-2.609%	7	201	+333.036%
2024-10-04	5.6000	5.8000	5.6000	5.7500	+5.505%	12	203	+321.739%
2024-10-02	5.4500	5.4500	5.4500	5.4500	0.000%	2	199	+344.954%
2024-10-01	5.4500	5.6000	5.4500	5.4500	-6.034%	7	197	+344.954%
2024-09-30	5.7000	5.8000	5.7000	5.8000	+2.655%	3	197	+318.103%
2024-09-27	5.6000	5.6500	5.5500	5.6500	+2.727%	28	194	+329.204%
2024-09-26	5.5000	5.5000	5.4500	5.5000	+0.917%	4	188	+340.909%
2024-09-25	5.4000	5.5500	5.3500	5.4500	-0.909%	6	185	+344.954%
2024-09-24	5.6000	5.6000	5.5000	5.5000	-5.983%	3	184	+340.909%
2024-09-23	6.5000	6.5000	5.8500	5.8500	+1.739%	30	184	+314.530%
2024-09-20	5.8000	5.8500	5.7500	5.7500	-0.862%	8	174	+321.739%
2024-09-19	5.5000	5.8000	5.5000	5.8000	+6.422%	6	172	+318.103%
2024-09-18	5.3500	5.5000	5.3500	5.4500	-0.909%	4	168	+344.954%
2024-09-17	5.5500	5.6000	5.5000	5.5000	+1.852%	6	169	+340.909%
2024-09-16	5.4000	5.4000	5.3500	5.4000	+9.091%	12	166	+349.074%
2024-09-13	5.0000	5.0500	4.9500	4.9500	+5.319%	8	162	+389.899%
2024-09-12	5.1500	5.1500	4.7000	4.7000	-12.150%	11	160	+415.957%
2024-09-11	4.9000	5.5000	4.8000	5.3500	-10.833%	14	165	+353.271%
2024-09-05	6.0000	6.0000	6.0000	6.0000	+2.916%	1	157	+304.167%
2024-09-04	5.6900	5.8400	5.6300	5.8300	-2.833%	26	156	+315.952%
2024-08-30	6.0000	6.0000	6.0000	6.0000	-0.166%	30	153	+304.167%
2024-08-16	6.0100	6.0100	6.0100	6.0100	+20.200%	2	153	+303.494%
2024-08-13	4.7000	5.0000	4.7000	5.0000	-10.394%	40	153	+385.000%
2024-08-06	5.3000	5.5900	5.3000	5.5800	+4.887%	30	124	+334.588%
2024-08-01	5.2800	5.3200	5.2800	5.3200	-22.899%	8	102	+355.827%
2024-07-25	6.9000	6.9000	6.9000	6.9000	+24.324%	1	102	+251.449%
2024-07-24	5.5500	5.5500	5.5500	5.5500	-14.352%	1	102	+336.937%
2024-07-23	6.1500	6.5500	6.1500	6.4800	+10.392%	47	101	+274.228%
2024-07-22	5.8700	5.8700	5.8700	5.8700	+26.782%	1	78	+313.118%
2024-07-19	4.2700	5.0700	4.2700	4.6300	-5.510%	44	78	+423.758%
2024-07-18	5.0600	5.2000	4.6600	4.9000	-19.008%	31	56	+394.898%
2024-07-17	5.8400	6.0500	5.8400	6.0500	-19.974%	10	31	+300.826%
2024-07-16	7.2300	7.6000	7.0400	7.5600	0.000%	28	26	+220.767%