Dark

SCHW20261218C90
SCHW Dec 18 2026 90.00 Call (SCHW261218C00090000)
option OPRA

EOD

Sep 3, 2026

21.70-5.240%(-1.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	21.7000	21.7000	21.7000	21.7000	-5.240%	10	190	0.000%
2026-08-14	22.9000	22.9000	22.9000	22.9000	+15.075%	3	180	-5.240%
2026-08-11	19.9000	19.9000	19.9000	19.9000	-2.211%	1	183	+9.045%
2026-08-05	20.3500	20.3500	20.3500	20.3500	+8.533%	25	184	+6.634%
2026-08-04	18.4000	18.7500	18.4000	18.7500	+7.388%	41	159	+15.733%
2026-07-29	17.4600	17.4600	17.4600	17.4600	+17.181%	4	145	+24.284%
2026-07-24	15.3300	15.3300	14.9000	14.9000	-9.202%	3	142	+45.638%
2026-07-10	16.4100	16.4100	16.4100	16.4100	+3.861%	3	141	+32.236%
2026-07-07	15.6200	15.8000	15.6200	15.8000	+11.425%	7	141	+37.342%
2026-07-06	12.8200	14.1800	12.8200	14.1800	+22.877%	6	147	+53.032%
2026-07-01	11.3100	11.5400	11.3100	11.5400	+26.535%	12	150	+88.042%
2026-06-30	9.8000	9.8000	9.1200	9.1200	-6.748%	2	148	+137.939%
2026-06-23	9.8000	9.8000	9.7500	9.7800	-0.711%	6	147	+121.881%
2026-06-18	10.7300	10.7300	9.8500	9.8500	-7.598%	28	169	+120.305%
2026-06-17	10.2500	10.8500	10.2500	10.6600	+8.004%	4	169	+103.565%
2026-06-16	9.8700	9.8700	9.8700	9.8700	+6.703%	5	169	+119.858%
2026-06-15	9.1000	9.2500	9.1000	9.2500	-0.538%	4	165	+134.595%
2026-06-12	9.1000	9.3000	9.1000	9.3000	+12.048%	2	165	+133.333%
2026-06-10	8.5000	8.5000	8.3000	8.3000	+10.814%	3	165	+161.446%
2026-06-08	7.4900	7.4900	7.4900	7.4900	+1.216%	5	165	+189.720%
2026-06-04	6.9500	7.4000	6.9500	7.4000	-5.732%	2	163	+193.243%
2026-06-02	7.8500	7.8500	7.8500	7.8500	+6.803%	2	163	+176.433%
2026-06-01	7.1700	7.3500	7.1700	7.3500	+25.641%	11	161	+195.238%
2026-05-28	5.5000	5.8500	5.3600	5.8500	-5.645%	12	161	+270.940%
2026-05-27	6.3500	6.3500	6.2000	6.2000	-27.059%	28	162	+250.000%
2026-05-21	8.5000	8.5000	8.5000	8.5000	-15.591%	5	145	+155.294%
2026-05-15	10.0700	10.0700	10.0700	10.0700	+23.256%	1	145	+115.492%
2026-05-08	8.1700	8.1700	8.1700	8.1700	-0.366%	1	145	+165.606%
2026-05-07	8.2500	8.2500	8.2000	8.2000	-17.172%	9	145	+164.634%
2026-05-06	10.0500	10.0500	9.9000	9.9000	-1.000%	2	150	+119.192%
2026-05-05	10.0000	10.0000	10.0000	10.0000	-0.498%	1	152	+117.000%
2026-05-01	10.0500	10.0500	10.0500	10.0500	+5.789%	1	154	+115.920%
2026-04-30	9.5000	9.5000	9.5000	9.5000	-1.247%	1	154	+128.421%
2026-04-28	9.9500	9.9500	9.6200	9.6200	+6.298%	9	153	+125.572%
2026-04-27	8.7300	9.1000	8.7300	9.0500	-13.810%	3	147	+139.779%
2026-04-22	10.6000	10.6000	10.3000	10.5000	-1.408%	6	145	+106.667%
2026-04-21	10.6500	10.6500	10.6500	10.6500	-3.182%	1	142	+103.756%
2026-04-20	11.0000	11.0500	10.8000	11.0000	+8.588%	6	141	+97.273%
2026-04-17	10.3000	10.3000	10.1300	10.1300	-9.554%	2	142	+114.215%
2026-04-16	11.2000	11.2000	11.2000	11.2000	+1.083%	7	142	+93.750%
2026-04-01	11.0800	11.0800	11.0800	11.0800	-17.926%	3	142	+95.848%
2026-03-06	13.5000	13.5000	13.5000	13.5000	-2.878%	4	142	+60.741%
2026-03-05	13.9000	13.9000	13.9000	13.9000	-3.806%	2	146	+56.115%
2026-03-04	14.4500	14.4500	14.4500	14.4500	0.000%	2	148	+50.173%
2026-03-03	14.4500	14.4500	14.4500	14.4500	-1.365%	2	150	+50.173%
2026-02-26	14.6500	14.6500	14.6500	14.6500	+24.153%	3	152	+48.123%
2026-02-23	11.7700	12.0000	11.7700	11.8000	-8.880%	13	155	+83.898%
2026-02-20	12.9500	12.9500	12.9500	12.9500	-4.428%	2	155	+67.568%
2026-02-13	13.7400	13.7400	13.5500	13.5500	+5.365%	4	157	+60.148%
2026-02-12	12.8600	12.8600	12.8600	12.8600	-17.564%	2	157	+68.740%
2026-02-11	14.9500	15.6000	14.6000	15.6000	-2.500%	21	155	+39.103%
2026-02-10	16.2000	16.2000	16.0000	16.0000	-17.738%	14	151	+35.625%
2026-01-30	19.5000	19.6000	19.4500	19.4500	-4.093%	22	155	+11.568%
2026-01-29	20.2800	20.2800	20.2800	20.2800	+3.311%	10	138	+7.002%
2026-01-26	19.6300	19.6300	19.6300	19.6300	+5.538%	10	138	+10.545%
2026-01-20	18.6000	18.6000	18.5500	18.6000	-11.639%	12	128	+16.667%
2026-01-16	21.0500	21.0500	21.0500	21.0500	+16.620%	2	128	+3.088%
2026-01-13	18.0500	18.0500	18.0500	18.0500	-1.635%	3	128	+20.222%
2026-01-12	18.3600	18.3600	18.3500	18.3500	-12.909%	6	128	+18.256%
2026-01-05	20.8700	21.0700	20.8700	21.0700	+73.416%	10	133	+2.990%
2025-11-21	12.1000	12.1500	12.1000	12.1500	-7.252%	3	123	+78.601%
2025-11-17	13.1000	13.1000	13.1000	13.1000	-24.190%	1	122	+65.649%
2025-11-13	17.2800	17.2800	17.2800	17.2800	+14.059%	1	122	+25.579%
2025-11-06	15.1500	15.1500	15.1500	15.1500	0.000%	3	122	+43.234%
2025-10-15	15.1500	15.1500	15.1500	15.1500	+3.981%	3	125	+43.234%
2025-10-13	14.6800	14.6800	14.5700	14.5700	-4.833%	6	122	+48.936%
2025-09-23	15.3100	15.3100	15.3100	15.3100	+1.257%	2	116	+41.737%
2025-09-22	14.9200	15.1200	14.9200	15.1200	+0.465%	2	114	+43.519%
2025-09-19	14.1900	15.0500	14.1900	15.0500	+5.614%	8	116	+44.186%
2025-09-08	13.8000	14.2500	13.8000	14.2500	+2.518%	9	110	+52.281%
2025-09-05	13.9000	13.9000	13.9000	13.9000	-3.472%	2	110	+56.115%
2025-07-15	14.3500	14.4000	14.3500	14.4000	-3.030%	6	108	+50.694%
2025-07-14	14.9700	14.9900	14.8500	14.8500	+2.768%	10	105	+46.128%
2025-07-07	14.5500	14.5500	14.4000	14.4500	+1.761%	47	105	+50.173%
2025-07-03	14.4500	14.4500	14.1900	14.2000	-0.976%	42	66	+52.817%
2025-07-02	14.6500	14.6500	14.3400	14.3400	-0.070%	12	66	+51.325%
2025-07-01	13.9600	14.4000	13.9600	14.3500	+1.990%	9	66	+51.220%
2025-06-27	14.0700	14.0700	14.0700	14.0700	-3.232%	1	66	+54.229%
2025-06-20	14.5700	14.5700	14.5400	14.5400	+6.131%	10	66	+49.243%
2025-06-11	13.7000	13.7000	13.7000	13.7000	+4.580%	2	63	+58.394%
2025-06-09	13.1000	13.1000	13.1000	13.1000	-2.239%	2	64	+65.649%
2025-05-23	13.2000	13.4000	13.1500	13.4000	+7.631%	42	84	+61.940%
2025-05-13	12.6200	12.6200	12.4500	12.4500	+13.699%	12	84	+74.297%
2025-05-02	11.0000	11.0000	10.9500	10.9500	+38.083%	4	72	+98.174%
2025-04-16	7.9300	7.9300	7.9300	7.9300	-13.711%	20	72	+173.644%
2025-04-14	9.0500	9.1900	9.0500	9.1900	+20.131%	2	72	+136.126%
2025-04-08	7.6500	7.6500	7.6500	7.6500	+28.571%	1	72	+183.660%
2025-04-04	6.2000	6.2000	5.7500	5.9500	-30.164%	112	73	+264.706%
2025-03-28	8.3100	8.5200	8.3100	8.5200	+44.898%	4	94	+154.695%
2025-03-10	5.8800	5.8800	5.8800	5.8800	-29.157%	3	94	+269.048%
2025-03-04	8.3000	8.3000	8.3000	8.3000	-15.736%	1	97	+161.446%
2025-02-26	9.8500	9.8500	9.8500	9.8500	-2.956%	4	96	+120.305%
2025-02-21	10.1500	10.1500	10.1500	10.1500	-14.706%	22	100	+113.793%
2025-02-11	11.9000	11.9000	11.9000	11.9000	+4.661%	22	100	+82.353%
2025-02-06	11.3800	11.3800	11.3700	11.3700	+11.471%	4	100	+90.853%
2025-01-21	10.2000	10.2000	10.2000	10.2000	+61.905%	4	97	+112.745%
2025-01-14	6.4400	6.4400	6.3000	6.3000	-17.105%	6	97	+244.444%
2025-01-06	7.6000	7.6000	7.6000	7.6000	+1.604%	1	100	+185.526%
2024-12-23	7.4800	7.4800	7.4800	7.4800	-2.857%	3	100	+190.107%
2024-12-18	7.7500	7.7500	7.7000	7.7000	-22.222%	2	100	+181.818%
2024-12-13	10.0000	10.0000	9.9000	9.9000	-13.158%	4	100	+119.192%
2024-11-25	11.4000	11.4000	11.4000	11.4000	-1.384%	1	100	+90.351%
2024-11-22	11.0500	11.5600	11.0500	11.5600	-1.027%	102	100	+87.716%
2024-11-18	11.6300	11.8300	11.6300	11.6800	+2.636%	13	90	+85.788%
2024-11-14	11.4400	11.8400	11.0900	11.3800	+12.118%	22	87	+90.685%
2024-11-13	10.1500	10.1500	10.1500	10.1500	+30.968%	4	77	+113.793%
2024-11-08	7.7500	7.7500	7.7500	7.7500	+14.307%	40	73	+180.000%
2024-10-24	6.7800	6.7800	6.7800	6.7800	-1.022%	1	53	+220.059%
2024-10-16	6.8500	6.8500	6.8500	6.8500	-6.803%	3	52	+216.788%
2024-10-15	7.3500	7.3500	7.3500	7.3500	+29.859%	3	50	+195.238%
2024-10-14	5.6600	5.6600	5.6600	5.6600	+33.176%	4	48	+283.392%
2024-09-16	4.2500	4.2500	4.2500	4.2500	+5.721%	1	52	+410.588%
2024-09-11	4.0200	4.0200	4.0200	4.0200	-18.458%	20	53	+439.801%
2024-08-20	4.9300	4.9300	4.9300	4.9300	+14.651%	3	33	+340.162%
2024-08-06	4.3000	4.3000	4.3000	4.3000	-2.050%	1	31	+404.651%
2024-08-05	3.3000	4.3900	3.3000	4.3900	+9.204%	5	31	+394.305%
2024-08-02	4.0200	4.0200	4.0200	4.0200	-13.548%	2	32	+439.801%
2024-07-22	4.1000	4.6500	4.1000	4.6500	+24.665%	7	32	+366.667%
2024-07-19	3.7300	3.7300	3.7300	3.7300	-0.533%	8	30	+481.769%
2024-07-17	4.4000	4.4000	3.7500	3.7500	-37.811%	2	28	+478.667%
2024-07-16	6.0000	6.0300	6.0000	6.0300	0.000%	26	26	+259.867%