Dark

SCHW20261218C95
SCHW Dec 18 2026 95.00 Call (SCHW261218C00095000)
option OPRA

EOD

Sep 3, 2026

16.93+3.421%(+0.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	16.9300	16.9300	16.9300	16.9300	+3.421%	1	1,695	0.000%
2026-09-02	16.3700	16.3700	16.3700	16.3700	-3.308%	60	1,695	+3.421%
2026-08-28	16.0800	16.9300	16.0800	16.9300	-14.495%	2	1,695	0.000%
2026-08-25	19.8000	19.8000	19.8000	19.8000	-1.247%	1	1,696	-14.495%
2026-08-24	20.0500	20.0500	20.0500	20.0500	+11.389%	1	1,697	-15.561%
2026-08-20	18.0000	18.0000	18.0000	18.0000	-3.485%	4	1,698	-5.944%
2026-08-19	18.6500	18.6500	18.6500	18.6500	-1.583%	9	1,697	-9.223%
2026-08-18	18.3000	18.9500	18.3000	18.9500	+5.454%	6	1,697	-10.660%
2026-08-17	17.9700	17.9700	17.9700	17.9700	-0.167%	1	1,697	-5.787%
2026-08-14	18.0000	18.0000	18.0000	18.0000	+5.882%	1	1,698	-5.944%
2026-08-13	16.7900	17.0000	16.7900	17.0000	+5.919%	2	1,699	-0.412%
2026-08-12	16.0500	16.0500	16.0500	16.0500	+0.943%	4	1,699	+5.483%
2026-08-10	16.1500	16.1700	15.9000	15.9000	+5.368%	25	1,695	+6.478%
2026-08-07	14.9800	15.2900	14.9800	15.0900	-4.494%	8	1,712	+12.194%
2026-08-05	15.8000	15.8000	15.8000	15.8000	+17.910%	1	1,716	+7.152%
2026-07-30	13.4000	13.4000	13.4000	13.4000	-8.844%	3	1,716	+26.343%
2026-07-28	13.9700	14.7000	13.9700	14.7000	+11.533%	11	1,716	+15.170%
2026-07-27	13.1800	13.1800	13.1800	13.1800	+9.833%	40	1,707	+28.452%
2026-07-23	12.0000	12.0000	12.0000	12.0000	+13.744%	1	1,737	+41.083%
2026-07-22	10.5600	10.5600	10.5500	10.5500	-15.261%	5	1,737	+60.474%
2026-07-17	12.4300	12.4500	12.4300	12.4500	-6.742%	2	1,732	+35.984%
2026-07-15	13.3500	13.3500	13.3500	13.3500	+1.367%	1	1,732	+26.816%
2026-07-10	12.6000	13.1700	12.5500	13.1700	+0.152%	52	1,732	+28.550%
2026-07-09	12.2800	13.9100	12.2800	13.1500	+8.678%	749	1,758	+28.745%
2026-07-07	12.0000	12.1000	12.0000	12.1000	+19.212%	9	1,531	+39.917%
2026-07-06	9.9500	10.1500	9.9500	10.1500	+12.031%	18	1,536	+66.798%
2026-07-02	8.7000	9.0600	8.7000	9.0600	+7.729%	6	1,535	+86.865%
2026-07-01	6.7000	8.6000	6.7000	8.4100	+46.261%	39	1,535	+101.308%
2026-06-29	6.0000	6.0000	5.7500	5.7500	+5.505%	13	1,531	+194.435%
2026-06-26	5.4700	5.5600	5.2500	5.4500	-3.540%	15	1,520	+210.642%
2026-06-25	6.7200	6.7200	5.6500	5.6500	-7.377%	10	1,508	+199.646%
2026-06-24	6.1000	6.1000	6.1000	6.1000	-7.855%	15	1,499	+177.541%
2026-06-22	6.7700	6.8500	6.6200	6.6200	+1.378%	5	1,500	+155.740%
2026-06-18	7.6000	7.7200	6.5300	6.5300	-17.237%	81	1,481	+159.265%
2026-06-17	7.8000	7.8900	7.8000	7.8900	+5.906%	6	1,481	+114.575%
2026-06-16	7.0500	7.4500	7.0000	7.4500	+12.030%	20	1,481	+127.248%
2026-06-15	6.9500	6.9500	6.6500	6.6500	+10.833%	59	1,426	+154.586%
2026-06-11	5.8000	6.0000	5.8000	6.0000	+3.986%	6	1,426	+182.167%
2026-06-01	4.8000	5.7700	4.8000	5.7700	+15.400%	2	1,421	+193.414%
2026-05-29	4.5000	5.0000	4.5000	5.0000	+34.771%	22	1,421	+238.600%
2026-05-28	3.8000	3.8000	3.7000	3.7100	-14.713%	7	1,399	+356.334%
2026-05-27	4.6000	4.6200	4.2500	4.3500	-33.077%	15	1,398	+289.195%
2026-05-22	6.5000	6.5000	6.5000	6.5000	-13.564%	4	1,394	+160.462%
2026-05-19	7.5200	7.5200	7.5200	7.5200	+7.891%	1	1,398	+125.133%
2026-05-14	6.9700	6.9700	6.9700	6.9700	+8.736%	1	1,397	+142.898%
2026-05-12	6.2000	6.4100	6.2000	6.4100	+7.370%	5	1,391	+164.119%
2026-05-07	6.0000	6.0000	5.9700	5.9700	-17.083%	3	1,391	+183.585%
2026-05-06	7.6000	7.6000	7.2000	7.2000	+1.408%	16	1,390	+135.139%
2026-04-30	7.1000	7.1000	7.1000	7.1000	+17.940%	1	1,390	+138.451%
2026-04-23	7.2000	7.2000	6.0200	6.0200	-27.904%	786	1,390	+181.229%
2026-04-21	8.3400	8.3500	8.3400	8.3500	-1.183%	4	814	+102.754%
2026-04-20	8.1000	8.4500	8.1000	8.4500	+3.049%	34	814	+100.355%
2026-04-17	7.4000	8.3500	7.4000	8.2000	-2.728%	20	835	+106.463%
2026-04-16	11.0000	11.0000	8.4300	8.4300	-31.463%	11	835	+100.830%
2026-04-14	12.5500	12.5500	12.3000	12.3000	+5.761%	4	824	+37.642%
2026-04-09	11.6300	11.6300	11.6300	11.6300	+29.222%	3	825	+45.572%
2026-04-01	9.0000	9.0000	9.0000	9.0000	-7.787%	1	823	+88.111%
2026-03-30	9.7000	9.7600	9.7000	9.7600	-8.955%	41	822	+73.463%
2026-03-26	10.7200	10.7200	10.7200	10.7200	+5.616%	1	807	+57.929%
2026-03-09	10.1500	10.1500	10.1500	10.1500	-12.726%	1	806	+66.798%
2026-03-03	11.5500	11.6500	11.5500	11.6300	+3.378%	8	825	+45.572%
2026-02-27	11.2500	11.2500	11.2500	11.2500	+10.619%	1	824	+50.489%
2026-02-24	10.1600	10.1700	10.1600	10.1700	-5.746%	10	824	+66.470%
2026-02-17	10.4000	10.7900	10.4000	10.7900	-13.680%	83	824	+56.905%
2026-02-11	14.3000	14.3000	12.5000	12.5000	-11.032%	3	825	+35.440%
2026-02-10	14.7200	14.7300	13.3000	14.0500	-10.281%	34	828	+20.498%
2026-01-21	15.1500	15.6600	15.1500	15.6600	+2.689%	50	830	+8.110%
2026-01-20	15.5000	15.5500	15.2000	15.2500	-12.857%	22	790	+11.016%
2026-01-16	17.5500	17.5500	17.5000	17.5000	+6.707%	6	789	-3.257%
2026-01-15	16.2300	16.4000	16.2300	16.4000	+7.966%	2	789	+3.232%
2026-01-14	15.1900	15.1900	15.1900	15.1900	-5.652%	1	787	+11.455%
2026-01-07	16.1000	16.1000	16.1000	16.1000	-8.885%	2	787	+5.155%
2026-01-05	17.2200	17.6700	17.1900	17.6700	+12.763%	10	787	-4.188%
2025-12-26	16.0000	16.0000	15.6700	15.6700	-2.063%	6	787	+8.041%
2025-12-23	16.0000	16.0000	16.0000	16.0000	+3.159%	1	784	+5.813%
2025-12-22	15.5300	15.5300	15.5100	15.5100	+11.342%	2	784	+9.155%
2025-12-19	13.9300	13.9300	13.9300	13.9300	+12.339%	2	785	+21.536%
2025-12-17	12.4000	12.4000	12.4000	12.4000	-0.081%	8	785	+36.532%
2025-12-16	12.1500	12.4100	12.1500	12.4100	+0.649%	8	792	+36.422%
2025-12-11	12.3300	12.3300	12.3300	12.3300	+13.641%	1	794	+37.307%
2025-12-09	10.8500	10.8500	10.8500	10.8500	+3.333%	10	793	+56.037%
2025-12-03	10.5000	10.5000	10.5000	10.5000	+0.865%	1	803	+61.238%
2025-12-02	10.4900	10.4900	10.4100	10.4100	-1.885%	4	802	+62.632%
2025-11-28	10.6100	10.6100	10.6100	10.6100	+5.783%	1	800	+59.566%
2025-11-26	10.0300	10.0300	10.0300	10.0300	-10.844%	26	800	+68.794%
2025-11-18	11.2500	11.2500	11.2500	11.2500	-15.414%	11	800	+50.489%
2025-11-13	13.3500	13.3500	13.3000	13.3000	-2.493%	25	800	+27.293%
2025-11-12	13.8000	13.8000	13.6400	13.6400	+4.923%	5	778	+24.120%
2025-11-10	12.9000	13.0000	12.9000	13.0000	+10.076%	15	773	+30.231%
2025-10-31	11.8100	11.8100	11.8100	11.8100	-1.992%	1	764	+43.353%
2025-10-29	12.0000	12.0500	12.0000	12.0500	+2.991%	32	763	+40.498%
2025-10-28	11.8000	11.8500	11.7000	11.7000	-4.878%	48	775	+44.701%
2025-10-27	12.2000	12.3500	12.2000	12.3000	-1.992%	55	716	+37.642%
2025-10-24	12.5500	12.5500	12.5500	12.5500	+6.809%	576	716	+34.900%
2025-10-22	11.7500	11.7500	11.7500	11.7500	-8.915%	3	140	+44.085%
2025-10-20	12.9500	12.9500	12.7800	12.9000	+7.679%	14	140	+31.240%
2025-10-15	11.9800	11.9800	11.9800	11.9800	+5.088%	1	145	+41.319%
2025-10-10	11.8600	11.8600	11.3500	11.4000	-6.863%	9	144	+48.509%
2025-10-03	12.2400	12.2400	12.2400	12.2400	+3.291%	1	136	+38.317%
2025-10-01	11.8500	11.8500	11.8500	11.8500	-10.902%	2	135	+42.869%
2025-09-30	14.3500	14.3500	13.3000	13.3000	+17.491%	2	135	+27.293%
2025-09-24	11.3200	11.3200	11.3200	11.3200	-8.710%	1	135	+49.558%
2025-09-22	12.4000	12.4000	12.4000	12.4000	+1.224%	15	134	+36.532%
2025-09-18	11.9500	12.2500	11.9500	12.2500	+15.348%	29	128	+38.204%
2025-09-17	10.6200	10.6200	10.6200	10.6200	+0.664%	2	123	+59.416%
2025-09-16	10.3400	10.5500	10.3400	10.5500	-4.525%	12	121	+60.474%
2025-09-15	11.0500	11.0500	11.0500	11.0500	-22.183%	1	109	+53.213%
2025-08-27	14.1500	14.2000	14.1500	14.2000	+2.527%	2	110	+19.225%
2025-08-26	13.8500	13.8500	13.8500	13.8500	+9.313%	3	110	+22.238%
2025-08-22	12.6400	12.6700	12.6400	12.6700	-9.176%	31	110	+33.623%
2025-08-19	13.9500	13.9500	13.9500	13.9500	+4.887%	1	79	+21.362%
2025-08-01	13.3000	13.3000	13.3000	13.3000	-11.921%	3	79	+27.293%
2025-07-28	15.1000	15.1000	15.1000	15.1000	+5.742%	3	79	+12.119%
2025-07-21	14.2800	14.2800	14.2800	14.2800	+15.347%	1	79	+18.557%
2025-07-15	12.3800	12.3800	12.3800	12.3800	+4.915%	1	78	+36.753%
2025-07-02	11.7800	11.8500	11.7800	11.8000	-0.840%	7	78	+43.475%
2025-07-01	11.8600	11.9000	11.8500	11.9000	+0.677%	8	77	+42.269%
2025-06-30	11.8200	11.8200	11.8200	11.8200	+2.783%	20	72	+43.232%
2025-06-11	11.5000	11.5000	11.5000	11.5000	+5.796%	1	72	+47.217%
2025-05-29	10.8700	10.8700	10.8700	10.8700	-2.946%	1	72	+55.750%
2025-05-22	11.2000	11.2000	11.2000	11.2000	-4.274%	10	72	+51.161%
2025-05-16	11.7000	11.7000	11.7000	11.7000	+56.836%	2	82	+44.701%
2025-04-14	7.4600	7.4600	7.4600	7.4600	+33.214%	1	81	+126.944%
2025-04-10	5.6000	5.6000	5.6000	5.6000	+19.149%	2	80	+202.321%
2025-04-04	4.7700	4.8200	4.7000	4.7000	-42.402%	100	80	+260.213%
2025-03-25	8.1600	8.1600	8.1600	8.1600	+64.848%	3	84	+107.475%
2025-03-10	4.9500	4.9500	4.9500	4.9500	-34.437%	6	81	+242.020%
2025-02-28	7.5500	7.5500	7.5500	7.5500	-12.107%	40	81	+124.238%
2025-02-21	8.5900	8.5900	8.5900	8.5900	+102.594%	94	67	+97.090%
2025-01-10	4.2400	4.2400	4.2400	4.2400	-31.833%	4	22	+299.292%
2024-12-27	6.2300	6.2300	6.2200	6.2200	+1.303%	6	22	+172.186%
2024-12-19	6.1600	6.1600	6.1400	6.1400	-39.507%	3	22	+175.733%
2024-12-12	10.1500	10.1500	10.1500	10.1500	+3.046%	6	22	+66.798%
2024-12-11	9.8500	9.8500	9.8500	9.8500	-1.500%	2	16	+71.878%
2024-11-22	10.0000	10.1900	9.9500	10.0000	+28.205%	16	14	+69.300%
2024-11-11	7.8000	7.8000	7.8000	7.8000	+49.712%	1	8	+117.051%
2024-11-06	5.2100	5.2100	5.2100	5.2100	+38.933%	2	5	+224.952%
2024-08-27	3.8000	3.8000	3.7500	3.7500	-5.063%	3	5	+351.467%
2024-08-26	3.9500	3.9500	3.9500	3.9500	+15.160%	2	4	+328.608%
2024-08-05	3.4300	3.4300	3.4300	3.4300	+3.939%	4	4	+393.586%
2024-07-17	3.3000	3.3000	3.3000	3.3000	0.000%	4	4	+413.030%