SCHD261016C00031000
SCHD Oct 16 2026 31.00 Call
optionOPRA
InactiveSep 23, 2026
2.60USD-5.455%(-0.15)1Vol2OI
SCHD261016C00031000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-23 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -5.455% | 1 | 5 | 0.000% |
| 2026-09-22 | 2.7500 | 2.8500 | 2.7000 | 2.7500 | +7.843% | 1,910 | 1,053 | -5.455% |
| 2026-09-21 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -15.000% | 3 | 1,621 | +1.961% |
| 2026-09-16 | 3.2600 | 3.2600 | 3.0000 | 3.0000 | -5.063% | 3 | 1,620 | -13.333% |
| 2026-09-09 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -8.406% | 14 | 1,620 | -17.722% |
| 2026-09-08 | 3.6000 | 3.6000 | 3.4500 | 3.4500 | -12.214% | 14 | 1,623 | -24.638% |
| 2026-09-04 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -0.506% | 3 | 1,623 | -33.842% |
| 2026-09-03 | 4.0800 | 4.0800 | 3.9500 | 3.9500 | -2.469% | 5 | 1,624 | -34.177% |
| 2026-09-02 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +3.846% | 1 | 1,639 | -35.802% |
| 2026-08-28 | 4.1600 | 4.1600 | 3.9000 | 3.9000 | -2.010% | 19 | 1,627 | -33.333% |
| 2026-08-27 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -4.096% | 1 | 1,628 | -34.673% |
| 2026-08-25 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -3.488% | 5 | 1,633 | -37.349% |
| 2026-08-24 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +3.614% | 1 | 1,633 | -39.535% |
| 2026-08-21 | 4.1700 | 4.1700 | 4.1500 | 4.1500 | +3.750% | 4 | 1,636 | -37.349% |
| 2026-08-20 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -5.213% | 1 | 1,636 | -35.000% |
| 2026-08-19 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | +14.054% | 2 | 1,639 | -38.389% |
| 2026-08-18 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +0.817% | 95 | 1,550 | -29.730% |
| 2026-08-14 | 3.6500 | 3.6700 | 3.6500 | 3.6700 | +1.944% | 2 | 1,550 | -29.155% |
| 2026-08-13 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +10.769% | 1 | 1,549 | -27.778% |
| 2026-08-10 | 3.2900 | 3.2900 | 3.2500 | 3.2500 | +13.240% | 3 | 1,550 | -20.000% |
| 2026-08-07 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +1.056% | 2 | 1,548 | -9.408% |
| 2026-08-06 | 2.8100 | 2.8400 | 2.8000 | 2.8400 | -0.351% | 3 | 1,548 | -8.451% |
| 2026-08-05 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -7.767% | 4 | 1,548 | -8.772% |
| 2026-08-04 | 3.0500 | 3.0900 | 3.0500 | 3.0900 | +8.421% | 2 | 1,548 | -15.858% |
| 2026-08-03 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +14.000% | 1 | 1,547 | -8.772% |
| 2026-07-30 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -21.875% | 9 | 1,556 | +4.000% |
| 2026-07-29 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -8.571% | 1 | 1,569 | -18.750% |
| 2026-07-28 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | +22.807% | 28 | 1,545 | -25.714% |
| 2026-07-27 | 2.7000 | 2.8500 | 2.7000 | 2.8500 | +9.615% | 4 | 1,544 | -8.772% |
| 2026-07-24 | 2.5500 | 2.6500 | 2.5500 | 2.6000 | +8.333% | 789 | 874 | 0.000% |
| 2026-07-22 | 3.2000 | 3.2000 | 2.4000 | 2.4000 | +11.628% | 7 | 872 | +8.333% |
| 2026-07-21 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -8.511% | 20 | 872 | +20.930% |
| 2026-07-17 | 2.5000 | 2.5000 | 2.3500 | 2.3500 | +3.524% | 3 | 876 | +10.638% |
| 2026-07-16 | 2.3000 | 2.3000 | 2.2500 | 2.2700 | +18.229% | 19 | 885 | +14.537% |
| 2026-07-15 | 1.3000 | 1.9200 | 1.3000 | 1.9200 | +3.784% | 6 | 889 | +35.417% |
| 2026-07-14 | 1.8100 | 1.8500 | 1.8100 | 1.8500 | -2.116% | 6 | 889 | +40.541% |
| 2026-07-10 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -3.077% | 1 | 889 | +37.566% |
| 2026-07-06 | 1.6500 | 1.9500 | 1.6500 | 1.9500 | +11.429% | 107 | 894 | +33.333% |
| 2026-07-02 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +59.091% | 6 | 889 | +48.571% |
| 2026-07-01 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -27.632% | 1 | 890 | +136.364% |
| 2026-06-30 | 1.6000 | 1.6000 | 1.5200 | 1.5200 | -8.434% | 11 | 899 | +71.053% |
| 2026-06-25 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +0.606% | 1 | 899 | +56.627% |
| 2026-06-24 | 1.7700 | 1.7700 | 1.5800 | 1.6500 | +5.096% | 10 | 900 | +57.576% |
| 2026-06-23 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +3.289% | 10 | 890 | +65.605% |
| 2026-06-22 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | +2.013% | 11 | 900 | +71.053% |
| 2026-06-18 | 1.4500 | 1.5000 | 1.4500 | 1.4900 | -12.353% | 37 | 877 | +74.497% |
| 2026-06-17 | 2.3000 | 2.3000 | 1.5500 | 1.7000 | -24.444% | 32 | 871 | +52.941% |
| 2026-06-16 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +6.635% | 1 | 871 | +15.556% |
| 2026-06-15 | 2.1200 | 2.1200 | 2.1100 | 2.1100 | -9.442% | 5 | 871 | +23.223% |
| 2026-06-12 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +15.347% | 1 | 870 | +11.588% |
| 2026-06-10 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | +9.783% | 51 | 875 | +28.713% |
| 2026-06-09 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -12.381% | 6 | 869 | +41.304% |
| 2026-06-04 | 2.1500 | 2.2500 | 2.1000 | 2.1000 | +5.000% | 7 | 869 | +23.810% |
| 2026-06-02 | 1.6500 | 2.0000 | 1.6500 | 2.0000 | +11.732% | 2 | 870 | +30.000% |
| 2026-06-01 | 1.8100 | 1.8100 | 1.7500 | 1.7900 | -13.107% | 4 | 873 | +45.251% |
| 2026-05-29 | 2.2100 | 2.2100 | 2.0600 | 2.0600 | -8.444% | 15 | 863 | +26.214% |
| 2026-05-27 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -4.255% | 1 | 862 | +15.556% |
| 2026-05-26 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +1.293% | 5 | 857 | +10.638% |
| 2026-05-22 | 2.1500 | 2.3300 | 2.1500 | 2.3200 | +38.095% | 4 | 857 | +12.069% |
| 2026-05-21 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -9.189% | 1 | 857 | +54.762% |
| 2026-05-20 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +8.824% | 4 | 853 | +40.541% |
| 2026-05-18 | 1.5400 | 1.7000 | 1.5400 | 1.7000 | -2.857% | 3 | 852 | +52.941% |
| 2026-05-15 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +7.362% | 10 | 852 | +48.571% |
| 2026-05-14 | 1.5600 | 1.6300 | 1.5600 | 1.6300 | -18.500% | 2 | 853 | +59.509% |
| 2026-05-13 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +25.000% | 11 | 853 | +30.000% |
| 2026-05-12 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -1.840% | 1 | 854 | +62.500% |
| 2026-05-11 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +1.875% | 1 | 854 | +59.509% |
| 2026-05-08 | 1.3000 | 1.6000 | 1.3000 | 1.6000 | +3.226% | 26 | 854 | +62.500% |
| 2026-05-07 | 1.3000 | 1.5500 | 1.3000 | 1.5500 | -1.274% | 3 | 854 | +67.742% |
| 2026-05-06 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -4.268% | 1 | 854 | +65.605% |
| 2026-05-05 | 1.5700 | 1.6400 | 1.5500 | 1.6400 | +9.333% | 8 | 850 | +58.537% |
| 2026-05-04 | 1.0500 | 1.5300 | 1.0500 | 1.5000 | -16.667% | 11 | 860 | +73.333% |
| 2026-04-30 | 1.7000 | 1.8100 | 1.7000 | 1.8000 | +24.138% | 16 | 850 | +44.444% |
| 2026-04-29 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +0.694% | 13 | 837 | +79.310% |
| 2026-04-28 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | +10.769% | 5 | 835 | +80.556% |
| 2026-04-27 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.000% | 2 | 833 | +100.000% |
| 2026-04-24 | 1.2400 | 1.3000 | 1.2400 | 1.3000 | -7.143% | 12 | 826 | +100.000% |
| 2026-04-23 | 0.9000 | 1.4000 | 0.9000 | 1.4000 | +23.894% | 23 | 837 | +85.714% |
| 2026-04-22 | 1.1800 | 1.2500 | 1.1300 | 1.1300 | -5.833% | 12 | 826 | +130.088% |
| 2026-04-21 | 1.2500 | 1.3000 | 1.1800 | 1.2000 | +4.348% | 22 | 806 | +116.667% |
| 2026-04-20 | 1.2500 | 1.2700 | 1.1500 | 1.1500 | +3.604% | 70 | 788 | +126.087% |
| 2026-04-17 | 1.1200 | 1.2000 | 1.1000 | 1.1100 | +0.909% | 135 | 784 | +134.234% |
| 2026-04-16 | 1.1000 | 1.1200 | 1.0500 | 1.1000 | +15.789% | 64 | 754 | +136.364% |
| 2026-04-15 | 0.8000 | 1.0000 | 0.8000 | 0.9500 | -5.000% | 15 | 747 | +173.684% |
| 2026-04-14 | 1.0900 | 1.0900 | 0.9500 | 1.0000 | +2.041% | 102 | 683 | +160.000% |
| 2026-04-13 | 0.8000 | 1.0000 | 0.8000 | 0.9800 | -6.667% | 218 | 476 | +165.306% |
| 2026-04-10 | 0.9800 | 1.1000 | 0.9800 | 1.0500 | -13.223% | 10 | 467 | +147.619% |
| 2026-04-09 | 1.4000 | 1.4000 | 1.2100 | 1.2100 | +0.833% | 16 | 451 | +114.876% |
| 2026-04-08 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +0.840% | 1 | 451 | +116.667% |
| 2026-04-07 | 1.2500 | 1.2500 | 1.1100 | 1.1900 | +6.250% | 22 | 451 | +118.487% |
| 2026-04-06 | 1.2500 | 1.2500 | 1.1200 | 1.1200 | -2.609% | 5 | 449 | +132.143% |
| 2026-04-02 | 1.2000 | 1.2000 | 1.0700 | 1.1500 | 0.000% | 204 | 254 | +126.087% |
| 2026-04-01 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -11.538% | 2 | 254 | +126.087% |
| 2026-03-31 | 1.2500 | 1.3200 | 1.2500 | 1.3000 | -3.704% | 7 | 254 | +100.000% |
| 2026-03-30 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +4.651% | 1 | 251 | +92.593% |
| 2026-03-27 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -3.731% | 1 | 251 | +101.550% |
| 2026-03-26 | 1.3300 | 1.3400 | 1.2500 | 1.3400 | +11.667% | 4 | 251 | +94.030% |
| 2026-03-25 | 0.0500 | 1.2000 | 0.0500 | 1.2000 | -2.439% | 15 | 251 | +116.667% |
| 2026-03-24 | 1.6500 | 1.6500 | 1.1700 | 1.2300 | +11.818% | 235 | 261 | +111.382% |
| 2026-03-23 | 1.2500 | 1.2500 | 1.1000 | 1.1000 | +4.762% | 11 | 57 | +136.364% |
| 2026-03-20 | 1.1500 | 1.1500 | 1.0500 | 1.0500 | -25.000% | 8 | 53 | +147.619% |
| 2026-03-17 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -46.154% | 5 | 46 | +85.714% |
| 2026-03-16 | 1.3400 | 2.6000 | 1.3400 | 2.6000 | +92.593% | 4 | 47 | 0.000% |
| 2026-03-11 | 1.2700 | 1.3500 | 1.2700 | 1.3500 | -10.000% | 2 | 43 | +92.593% |
| 2026-03-10 | 1.4200 | 1.5000 | 1.4200 | 1.5000 | +3.448% | 5 | 42 | +73.333% |
| 2026-03-06 | 1.2500 | 1.4500 | 1.2500 | 1.4500 | -22.043% | 11 | 37 | +79.310% |
| 2026-03-03 | 2.4000 | 2.4000 | 1.8600 | 1.8600 | -10.145% | 11 | 40 | +39.785% |
| 2026-03-02 | 2.4200 | 2.4200 | 2.0700 | 2.0700 | +3.500% | 15 | 30 | +25.604% |
| 2026-02-24 | 1.8900 | 2.0000 | 1.8400 | 2.0000 | +5.263% | 7 | 17 | +30.000% |
| 2026-02-23 | 1.7800 | 1.9000 | 1.7800 | 1.9000 | +8.571% | 9 | 12 | +36.842% |
| 2026-02-20 | 1.8500 | 1.8500 | 1.7500 | 1.7500 | +4.167% | 4 | 5 | +48.571% |
| 2026-02-19 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 0.000% | 1 | 1 | +54.762% |