SCHD261016C00030000
SCHD Oct 16 2026 30.00 Call
optionOPRA
EODSep 25, 2026
3.21USD-7.225%(-0.25)10Vol35OI
SCHD261016C00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -7.225% | 10 | 25 | 0.000% |
| 2026-09-23 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -11.282% | 2 | 25 | -7.225% |
| 2026-09-22 | 3.7000 | 3.9000 | 3.7000 | 3.9000 | +4.839% | 1,895 | 1,234 | -17.692% |
| 2026-09-21 | 3.7900 | 3.7900 | 3.7200 | 3.7200 | -2.105% | 54 | 1,239 | -13.710% |
| 2026-09-18 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -5.000% | 1 | 1,414 | -15.526% |
| 2026-09-17 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 1 | 1,414 | -19.750% |
| 2026-09-16 | 4.2000 | 4.2000 | 3.7400 | 4.0000 | -9.502% | 23 | 1,414 | -19.750% |
| 2026-09-14 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | +7.805% | 50 | 1,378 | -27.376% |
| 2026-09-11 | 4.0500 | 4.1000 | 4.0500 | 4.1000 | -1.914% | 16 | 1,390 | -21.707% |
| 2026-09-10 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -2.791% | 1 | 1,391 | -23.206% |
| 2026-09-09 | 4.3800 | 4.3800 | 4.3000 | 4.3000 | -5.908% | 21 | 1,392 | -25.349% |
| 2026-09-08 | 4.6200 | 4.6900 | 4.5500 | 4.5700 | -12.952% | 325 | 1,392 | -29.759% |
| 2026-09-04 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +3.143% | 2 | 1,394 | -38.857% |
| 2026-09-02 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | +6.042% | 1 | 1,393 | -36.935% |
| 2026-09-01 | 5.1000 | 5.1000 | 4.8000 | 4.8000 | 0.000% | 38 | 1,360 | -33.125% |
| 2026-08-28 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -7.692% | 1 | 1,361 | -33.125% |
| 2026-08-27 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +1.961% | 2 | 1,359 | -38.269% |
| 2026-08-26 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +30.769% | 1 | 1,360 | -37.059% |
| 2026-08-21 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -24.125% | 1 | 1,361 | -17.692% |
| 2026-08-20 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | +11.739% | 1 | 1,362 | -37.549% |
| 2026-08-14 | 4.6600 | 4.6600 | 4.6000 | 4.6000 | +1.996% | 2 | 1,363 | -30.217% |
| 2026-08-11 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -4.043% | 1 | 1,364 | -28.825% |
| 2026-08-05 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +34.286% | 1 | 1,364 | -31.702% |
| 2026-07-30 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +2.941% | 20 | 1,358 | -8.286% |
| 2026-07-24 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +1.493% | 1 | 1,358 | -5.588% |
| 2026-07-17 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +25.468% | 1 | 1,357 | -4.179% |
| 2026-07-15 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +2.692% | 1 | 1,358 | +20.225% |
| 2026-07-14 | 2.8000 | 2.8000 | 2.6000 | 2.6000 | -6.137% | 2 | 1,359 | +23.462% |
| 2026-07-10 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +4.528% | 2 | 1,358 | +15.884% |
| 2026-07-08 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -10.473% | 2 | 1,643 | +21.132% |
| 2026-07-07 | 3.1000 | 3.1400 | 2.9600 | 2.9600 | +13.846% | 536 | 1,358 | +8.446% |
| 2026-07-02 | 2.6200 | 2.6200 | 2.6000 | 2.6000 | +4.000% | 9 | 1,366 | +23.462% |
| 2026-07-01 | 2.2500 | 2.5000 | 2.2500 | 2.5000 | +6.383% | 5 | 1,366 | +28.400% |
| 2026-06-30 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -13.284% | 1 | 1,365 | +36.596% |
| 2026-06-24 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | +23.182% | 1 | 1,366 | +18.450% |
| 2026-06-23 | 1.5000 | 2.3500 | 1.5000 | 2.2000 | -2.222% | 4 | 1,364 | +45.909% |
| 2026-06-22 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -0.881% | 1 | 1,365 | +42.667% |
| 2026-06-18 | 2.2500 | 2.3000 | 2.2300 | 2.2700 | -21.724% | 16 | 1,351 | +41.410% |
| 2026-06-17 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -8.228% | 1 | 1,351 | +10.690% |
| 2026-06-16 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -6.509% | 5 | 1,346 | +1.582% |
| 2026-06-15 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | +32.549% | 1 | 1,346 | -5.030% |
| 2026-06-09 | 2.7500 | 2.7500 | 2.5500 | 2.5500 | -15.000% | 2 | 1,345 | +25.882% |
| 2026-06-08 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +2.041% | 1 | 1,345 | +7.000% |
| 2026-05-29 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -2.649% | 1 | 1,346 | +9.184% |
| 2026-05-26 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +0.667% | 3 | 1,346 | +6.291% |
| 2026-05-22 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +14.943% | 1 | 1,346 | +7.000% |
| 2026-05-21 | 2.5300 | 2.6500 | 2.5300 | 2.6100 | -7.447% | 67 | 1,284 | +22.989% |
| 2026-05-20 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -4.407% | 8 | 1,276 | +13.830% |
| 2026-05-19 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +47.500% | 2 | 1,276 | +8.814% |
| 2026-05-18 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -16.667% | 2 | 1,276 | +60.500% |
| 2026-05-15 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -0.826% | 2 | 1,274 | +33.750% |
| 2026-05-14 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +2.979% | 3 | 1,277 | +32.645% |
| 2026-05-12 | 2.2600 | 3.2000 | 2.2600 | 2.3500 | +10.849% | 10 | 1,274 | +36.596% |
| 2026-05-07 | 2.1000 | 2.2500 | 2.1000 | 2.1200 | -5.778% | 4 | 1,276 | +51.415% |
| 2026-05-06 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -12.451% | 2 | 1,274 | +42.667% |
| 2026-05-05 | 2.1100 | 2.5700 | 2.1100 | 2.5700 | +15.247% | 2 | 1,274 | +24.903% |
| 2026-05-04 | 2.3600 | 2.3600 | 2.2000 | 2.2300 | -14.231% | 21 | 1,263 | +43.946% |
| 2026-04-30 | 2.3000 | 2.6100 | 2.3000 | 2.6000 | +16.592% | 34 | 1,258 | +23.462% |
| 2026-04-28 | 1.9800 | 2.2300 | 1.9800 | 2.2300 | +17.368% | 13 | 1,262 | +43.946% |
| 2026-04-27 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -5.000% | 5 | 1,257 | +68.947% |
| 2026-04-24 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | -6.977% | 5 | 1,253 | +60.500% |
| 2026-04-23 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +16.216% | 5 | 1,253 | +49.302% |
| 2026-04-17 | 1.5500 | 1.8500 | 1.5500 | 1.8500 | +6.322% | 7 | 1,246 | +73.514% |
| 2026-04-16 | 1.7600 | 1.7600 | 1.7000 | 1.7400 | +6.748% | 80 | 1,166 | +84.483% |
| 2026-04-15 | 1.6000 | 1.6300 | 1.6000 | 1.6300 | -4.118% | 6 | 1,170 | +96.933% |
| 2026-04-13 | 1.6500 | 1.7000 | 1.5400 | 1.7000 | -5.556% | 7 | 1,165 | +88.824% |
| 2026-04-10 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -3.743% | 1 | 1,164 | +78.333% |
| 2026-04-09 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +12.651% | 1 | 1,163 | +71.658% |
| 2026-04-08 | 1.7500 | 1.7500 | 1.6600 | 1.6600 | -7.778% | 3 | 1,163 | +93.373% |
| 2026-04-07 | 1.7800 | 1.8500 | 1.7800 | 1.8000 | +5.263% | 85 | 1,162 | +78.333% |
| 2026-04-06 | 2.0200 | 2.0200 | 1.7100 | 1.7100 | -5.000% | 11 | 1,191 | +87.719% |
| 2026-04-02 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | 0.000% | 28 | 1,159 | +78.333% |
| 2026-03-31 | 2.0000 | 2.0000 | 1.8000 | 1.8000 | -2.703% | 9 | 1,159 | +78.333% |
| 2026-03-27 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -7.500% | 1 | 1,152 | +73.514% |
| 2026-03-26 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +13.636% | 10 | 1,152 | +60.500% |
| 2026-03-25 | 1.9000 | 1.9000 | 1.7600 | 1.7600 | -2.222% | 13 | 1,162 | +82.386% |
| 2026-03-24 | 1.8000 | 1.8000 | 1.6100 | 1.8000 | +3.448% | 4 | 1,150 | +78.333% |
| 2026-03-23 | 1.7000 | 1.7400 | 1.7000 | 1.7400 | -2.793% | 218 | 1,148 | +84.483% |
| 2026-03-19 | 1.8000 | 1.8500 | 1.7900 | 1.7900 | +2.286% | 6 | 930 | +79.330% |
| 2026-03-18 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -12.500% | 122 | 930 | +83.429% |
| 2026-03-17 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | 0.000% | 394 | 809 | +60.500% |
| 2026-03-16 | 2.0000 | 2.0000 | 1.9500 | 2.0000 | +2.564% | 104 | 418 | +60.500% |
| 2026-03-13 | 2.1000 | 2.1000 | 1.9500 | 1.9500 | -3.941% | 9 | 322 | +64.615% |
| 2026-03-12 | 2.0700 | 2.0700 | 2.0300 | 2.0300 | -5.581% | 11 | 313 | +58.128% |
| 2026-03-11 | 2.0500 | 2.1800 | 2.0500 | 2.1500 | -2.715% | 289 | 304 | +49.302% |
| 2026-03-10 | 2.1000 | 2.2800 | 2.1000 | 2.2100 | +10.500% | 9 | 18 | +45.249% |
| 2026-03-09 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -7.834% | 1 | 14 | +60.500% |
| 2026-03-06 | 2.2100 | 2.2100 | 2.1000 | 2.1700 | -8.051% | 5 | 13 | +47.926% |
| 2026-03-05 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -10.266% | 1 | 8 | +36.017% |
| 2026-03-03 | 2.6500 | 2.6500 | 2.6300 | 2.6300 | -1.498% | 4 | 7 | +22.053% |
| 2026-02-24 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +3.891% | 1 | 3 | +20.225% |
| 2026-02-20 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 0.000% | 2 | 2 | +24.903% |