SCHD261016C00032000
SCHD Oct 16 2026 32.00 Call
optionOPRA
EODOct 2, 2026
1.05USD+6.061%(+0.06)1Vol17OI
SCHD261016C00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +6.061% | 1 | 16 | 0.000% |
| 2026-09-30 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -28.261% | 1 | 15 | +6.061% |
| 2026-09-25 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | -23.333% | 3 | 12 | -23.913% |
| 2026-09-22 | 1.6900 | 1.8500 | 1.6400 | 1.8000 | +2.857% | 1,591 | 899 | -41.667% |
| 2026-09-21 | 1.5900 | 1.7500 | 1.5900 | 1.7500 | +2.941% | 181 | 1,407 | -40.000% |
| 2026-09-18 | 1.6000 | 1.7000 | 1.6000 | 1.7000 | -4.494% | 67 | 1,451 | -38.235% |
| 2026-09-17 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -3.261% | 1 | 1,451 | -41.011% |
| 2026-09-16 | 1.9700 | 1.9700 | 1.8400 | 1.8400 | -22.689% | 14 | 1,454 | -42.935% |
| 2026-09-15 | 2.4000 | 2.4000 | 2.3800 | 2.3800 | +13.876% | 40 | 1,474 | -55.882% |
| 2026-09-10 | 2.2500 | 2.2500 | 2.0900 | 2.0900 | -5.000% | 6 | 1,481 | -49.761% |
| 2026-09-09 | 2.2900 | 2.2900 | 2.1500 | 2.2000 | -8.333% | 5 | 1,482 | -52.273% |
| 2026-09-08 | 2.8000 | 2.8000 | 2.4000 | 2.4000 | -16.955% | 42 | 1,462 | -56.250% |
| 2026-09-04 | 2.8700 | 2.9000 | 2.8700 | 2.8900 | +5.091% | 28 | 1,487 | -63.668% |
| 2026-09-01 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -7.718% | 5 | 1,488 | -61.818% |
| 2026-08-31 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | -1.650% | 2 | 1,488 | -64.765% |
| 2026-08-27 | 2.8500 | 3.0300 | 2.8500 | 3.0300 | -2.258% | 21 | 1,480 | -65.347% |
| 2026-08-25 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | -3.727% | 7 | 1,484 | -66.129% |
| 2026-08-21 | 3.1200 | 3.3300 | 3.1200 | 3.2200 | +6.623% | 27 | 1,509 | -67.391% |
| 2026-08-20 | 3.2500 | 3.2500 | 2.9500 | 3.0200 | -6.790% | 107 | 1,448 | -65.232% |
| 2026-08-19 | 3.3700 | 3.3700 | 3.2400 | 3.2400 | +19.118% | 4 | 1,446 | -67.593% |
| 2026-08-18 | 2.6500 | 2.7200 | 2.6500 | 2.7200 | +8.800% | 4 | 1,449 | -61.397% |
| 2026-08-17 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -7.063% | 2 | 1,448 | -58.000% |
| 2026-08-14 | 2.6300 | 2.8000 | 2.6300 | 2.6900 | +1.509% | 29 | 1,458 | -60.967% |
| 2026-08-13 | 1.9500 | 2.8000 | 1.9500 | 2.6500 | +10.417% | 26 | 1,441 | -60.377% |
| 2026-08-12 | 2.3500 | 2.4000 | 2.3000 | 2.4000 | +3.004% | 6 | 1,437 | -56.250% |
| 2026-08-10 | 2.2500 | 2.3300 | 2.2400 | 2.3300 | +10.952% | 17 | 1,439 | -54.936% |
| 2026-08-07 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +3.960% | 6 | 1,445 | -50.000% |
| 2026-08-05 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | -6.047% | 61 | 1,507 | -48.020% |
| 2026-08-04 | 1.7000 | 2.1500 | 1.7000 | 2.1500 | +17.486% | 3 | 1,507 | -51.163% |
| 2026-07-31 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +5.780% | 1 | 1,506 | -42.623% |
| 2026-07-30 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -22.768% | 1 | 1,507 | -39.306% |
| 2026-07-29 | 2.3600 | 2.4000 | 2.2400 | 2.2400 | +4.186% | 3 | 1,547 | -53.125% |
| 2026-07-28 | 2.4500 | 2.4500 | 2.1500 | 2.1500 | +10.256% | 61 | 1,550 | -51.163% |
| 2026-07-27 | 1.9200 | 2.0000 | 1.9200 | 1.9500 | +10.795% | 6 | 1,552 | -46.154% |
| 2026-07-24 | 1.7000 | 1.7600 | 1.7000 | 1.7600 | +24.823% | 12 | 1,557 | -40.341% |
| 2026-07-23 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -4.082% | 1 | 1,557 | -25.532% |
| 2026-07-22 | 1.7000 | 1.7000 | 1.4700 | 1.4700 | +2.083% | 2 | 1,557 | -28.571% |
| 2026-07-20 | 1.4200 | 1.4400 | 1.4000 | 1.4400 | -12.727% | 3 | 1,558 | -27.083% |
| 2026-07-17 | 1.6500 | 2.0000 | 1.6500 | 1.6500 | +6.452% | 20 | 1,559 | -36.364% |
| 2026-07-16 | 1.3500 | 1.5500 | 1.3500 | 1.5500 | +39.640% | 9 | 1,559 | -32.258% |
| 2026-07-15 | 1.1100 | 1.1100 | 1.0500 | 1.1100 | +5.714% | 8 | 1,556 | -5.405% |
| 2026-07-14 | 1.1500 | 1.1900 | 1.0500 | 1.0500 | -22.222% | 44 | 1,560 | 0.000% |
| 2026-07-13 | 1.3900 | 1.3900 | 1.1400 | 1.3500 | +22.727% | 20 | 1,560 | -22.222% |
| 2026-07-10 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -8.333% | 1 | 1,559 | -4.545% |
| 2026-07-09 | 1.0000 | 1.3000 | 1.0000 | 1.2000 | +7.143% | 7 | 1,561 | -12.500% |
| 2026-07-08 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -13.846% | 1 | 1,561 | -6.250% |
| 2026-07-07 | 1.2000 | 1.3300 | 1.2000 | 1.3000 | +23.810% | 7 | 1,566 | -19.231% |
| 2026-07-06 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | -4.545% | 4 | 1,565 | 0.000% |
| 2026-07-02 | 1.0000 | 1.1000 | 1.0000 | 1.1000 | +37.500% | 7 | 1,564 | -4.545% |
| 2026-07-01 | 1.1000 | 1.1000 | 0.8000 | 0.8000 | -5.882% | 30 | 1,581 | +31.250% |
| 2026-06-30 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | -13.265% | 15 | 1,575 | +23.529% |
| 2026-06-29 | 1.1400 | 1.1400 | 0.9000 | 0.9800 | -2.000% | 41 | 1,554 | +7.143% |
| 2026-06-26 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 1 | 1,555 | +5.000% |
| 2026-06-25 | 1.0200 | 1.1900 | 1.0000 | 1.0000 | +8.696% | 169 | 1,551 | +5.000% |
| 2026-06-24 | 0.9700 | 1.0000 | 0.8400 | 0.9200 | +2.222% | 30 | 1,556 | +14.130% |
| 2026-06-23 | 0.9300 | 0.9700 | 0.8500 | 0.9000 | 0.000% | 30 | 1,537 | +16.667% |
| 2026-06-22 | 0.9000 | 1.0000 | 0.8800 | 0.9000 | 0.000% | 210 | 1,405 | +16.667% |
| 2026-06-18 | 0.9500 | 1.0000 | 0.8500 | 0.9000 | -2.174% | 130 | 1,446 | +16.667% |
| 2026-06-17 | 1.2500 | 1.2500 | 0.9200 | 0.9200 | -23.333% | 209 | 1,249 | +14.130% |
| 2026-06-16 | 1.4200 | 1.5000 | 1.2000 | 1.2000 | -11.765% | 34 | 1,242 | -12.500% |
| 2026-06-15 | 1.3700 | 1.4800 | 1.3600 | 1.3600 | -13.376% | 5 | 1,242 | -22.794% |
| 2026-06-12 | 1.4600 | 1.6000 | 1.4600 | 1.5700 | +6.081% | 10 | 1,241 | -33.121% |
| 2026-06-11 | 1.4500 | 1.4800 | 1.4500 | 1.4800 | +15.625% | 17 | 1,261 | -29.054% |
| 2026-06-10 | 1.3000 | 1.4000 | 1.2800 | 1.2800 | +6.667% | 6 | 1,309 | -17.969% |
| 2026-06-09 | 1.4500 | 1.4500 | 1.1500 | 1.2000 | -7.692% | 54 | 1,359 | -12.500% |
| 2026-06-08 | 1.4000 | 1.4000 | 1.2700 | 1.3000 | -7.143% | 79 | 1,303 | -19.231% |
| 2026-06-05 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -7.285% | 6 | 1,300 | -25.000% |
| 2026-06-04 | 1.3500 | 1.5100 | 1.3500 | 1.5100 | +16.154% | 6 | 1,306 | -30.464% |
| 2026-06-03 | 1.2500 | 1.3000 | 1.1000 | 1.3000 | -3.704% | 9 | 1,304 | -19.231% |
| 2026-06-02 | 1.3000 | 1.3500 | 1.1500 | 1.3500 | +9.756% | 12 | 1,301 | -22.222% |
| 2026-06-01 | 1.2500 | 1.3000 | 1.0600 | 1.2300 | -15.172% | 17 | 1,305 | -14.634% |
| 2026-05-29 | 1.3800 | 1.4500 | 1.3800 | 1.4500 | -3.333% | 4 | 1,305 | -27.586% |
| 2026-05-28 | 1.5000 | 1.5000 | 1.3500 | 1.5000 | +17.187% | 6 | 1,306 | -30.000% |
| 2026-05-27 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -14.667% | 1 | 1,338 | -17.969% |
| 2026-05-26 | 1.6500 | 1.7500 | 1.3000 | 1.5000 | -5.660% | 19 | 1,335 | -30.000% |
| 2026-05-22 | 1.4000 | 1.6100 | 1.4000 | 1.5900 | +44.545% | 201 | 1,404 | -33.962% |
| 2026-05-21 | 1.2500 | 1.2500 | 1.1000 | 1.1000 | -4.348% | 27 | 1,379 | -4.545% |
| 2026-05-20 | 1.1100 | 1.1500 | 1.1100 | 1.1500 | -9.449% | 3 | 1,380 | -8.696% |
| 2026-05-19 | 1.0500 | 1.5000 | 1.0500 | 1.2700 | +10.435% | 153 | 1,388 | -17.323% |
| 2026-05-18 | 1.0000 | 1.1500 | 1.0000 | 1.1500 | +21.053% | 28 | 1,365 | -8.696% |
| 2026-05-15 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -9.524% | 1 | 1,364 | +10.526% |
| 2026-05-14 | 1.0300 | 1.0500 | 1.0000 | 1.0500 | +1.942% | 23 | 1,350 | 0.000% |
| 2026-05-13 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | +3.000% | 11 | 1,353 | +1.942% |
| 2026-05-12 | 0.9500 | 1.0000 | 0.9200 | 1.0000 | +7.527% | 23 | 1,334 | +5.000% |
| 2026-05-11 | 1.0500 | 1.0500 | 0.9000 | 0.9300 | -7.000% | 34 | 1,332 | +12.903% |
| 2026-05-08 | 0.8500 | 1.0200 | 0.8500 | 1.0000 | +11.111% | 31 | 1,320 | +5.000% |
| 2026-05-07 | 1.0500 | 1.0500 | 0.8000 | 0.9000 | -3.226% | 11 | 1,318 | +16.667% |
| 2026-05-06 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | -13.889% | 6 | 1,321 | +12.903% |
| 2026-05-05 | 1.0000 | 1.0800 | 0.8500 | 1.0800 | +13.684% | 62 | 1,299 | -2.778% |
| 2026-05-04 | 1.1000 | 1.1000 | 0.8500 | 0.9500 | -15.179% | 25 | 1,282 | +10.526% |
| 2026-05-01 | 1.1400 | 1.1400 | 1.0000 | 1.1200 | -10.400% | 136 | 1,215 | -6.250% |
| 2026-04-30 | 0.8500 | 1.3000 | 0.8500 | 1.2500 | +47.059% | 291 | 990 | -16.000% |
| 2026-04-29 | 0.8000 | 0.9500 | 0.8000 | 0.8500 | +3.659% | 20 | 980 | +23.529% |
| 2026-04-28 | 0.8500 | 0.9100 | 0.8200 | 0.8200 | +3.797% | 58 | 935 | +28.049% |
| 2026-04-27 | 0.8200 | 0.8500 | 0.7400 | 0.7900 | +12.857% | 23 | 932 | +32.911% |
| 2026-04-24 | 0.8100 | 0.8100 | 0.7000 | 0.7000 | -12.500% | 36 | 913 | +50.000% |
| 2026-04-23 | 0.8000 | 0.8500 | 0.8000 | 0.8000 | +31.148% | 32 | 902 | +31.250% |
| 2026-04-22 | 0.7000 | 0.7000 | 0.6100 | 0.6100 | -12.857% | 34 | 875 | +72.131% |
| 2026-04-21 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +4.478% | 7 | 873 | +50.000% |
| 2026-04-20 | 0.7200 | 0.7300 | 0.6500 | 0.6700 | +3.077% | 132 | 767 | +56.716% |
| 2026-04-17 | 0.6100 | 0.6700 | 0.6000 | 0.6500 | +8.333% | 29 | 758 | +61.538% |
| 2026-04-16 | 0.5700 | 0.6500 | 0.5700 | 0.6000 | +3.448% | 10 | 750 | +75.000% |
| 2026-04-15 | 0.5400 | 0.5800 | 0.5000 | 0.5800 | +1.754% | 13 | 746 | +81.034% |
| 2026-04-14 | 0.5800 | 0.7000 | 0.5300 | 0.5700 | +3.636% | 9 | 737 | +84.211% |
| 2026-04-13 | 0.5500 | 0.5800 | 0.5000 | 0.5500 | -8.333% | 29 | 719 | +90.909% |
| 2026-04-10 | 0.5500 | 0.7000 | 0.5500 | 0.6000 | -16.667% | 12 | 713 | +75.000% |
| 2026-04-09 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | +10.769% | 13 | 701 | +45.833% |
| 2026-04-08 | 0.6500 | 0.7000 | 0.6000 | 0.6500 | -2.985% | 30 | 701 | +61.538% |
| 2026-04-07 | 0.8000 | 0.8000 | 0.6700 | 0.6700 | -4.286% | 8 | 693 | +56.716% |
| 2026-04-06 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 11 | 685 | +50.000% |
| 2026-04-02 | 0.7000 | 0.7500 | 0.7000 | 0.7000 | +7.692% | 11 | 659 | +50.000% |
| 2026-04-01 | 0.7000 | 0.7000 | 0.6300 | 0.6500 | -13.333% | 99 | 659 | +61.538% |
| 2026-03-31 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | -6.250% | 7 | 609 | +40.000% |
| 2026-03-30 | 0.8500 | 0.8500 | 0.7800 | 0.8000 | +14.286% | 17 | 609 | +31.250% |
| 2026-03-27 | 0.7500 | 0.8500 | 0.7000 | 0.7000 | -22.222% | 38 | 620 | +50.000% |
| 2026-03-26 | 0.8500 | 0.9500 | 0.8500 | 0.9000 | +15.385% | 110 | 621 | +16.667% |
| 2026-03-25 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +8.333% | 1 | 547 | +34.615% |
| 2026-03-24 | 0.7500 | 0.7500 | 0.7000 | 0.7200 | +2.857% | 24 | 546 | +45.833% |
| 2026-03-23 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | -17.647% | 30 | 529 | +50.000% |
| 2026-03-20 | 0.7800 | 0.8500 | 0.7800 | 0.8500 | +13.333% | 4 | 524 | +23.529% |
| 2026-03-19 | 0.8300 | 0.8300 | 0.7000 | 0.7500 | +7.143% | 3 | 524 | +40.000% |
| 2026-03-18 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -30.693% | 22 | 524 | +50.000% |
| 2026-03-17 | 0.8800 | 1.0100 | 0.8800 | 1.0100 | +34.667% | 24 | 522 | +3.960% |
| 2026-03-16 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -11.765% | 1 | 509 | +40.000% |
| 2026-03-13 | 0.9000 | 0.9000 | 0.8300 | 0.8500 | -19.048% | 14 | 508 | +23.529% |
| 2026-03-12 | 1.0000 | 1.0500 | 0.9600 | 1.0500 | +16.667% | 55 | 496 | 0.000% |
| 2026-03-11 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | +15.385% | 6 | 508 | +16.667% |
| 2026-03-10 | 0.9500 | 0.9500 | 0.7800 | 0.7800 | -10.345% | 11 | 506 | +34.615% |
| 2026-03-09 | 0.9500 | 0.9500 | 0.8600 | 0.8700 | -8.421% | 59 | 501 | +20.690% |
| 2026-03-06 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -9.524% | 2 | 541 | +10.526% |
| 2026-03-05 | 1.1800 | 1.1800 | 1.0500 | 1.0500 | +5.000% | 24 | 541 | 0.000% |
| 2026-03-04 | 1.1500 | 1.2000 | 1.0000 | 1.0000 | -25.926% | 69 | 541 | +5.000% |
| 2026-03-03 | 1.2500 | 1.3500 | 1.2500 | 1.3500 | -10.000% | 156 | 509 | -22.222% |
| 2026-03-02 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +11.111% | 3 | 365 | -30.000% |
| 2026-02-27 | 1.2000 | 1.3500 | 1.2000 | 1.3500 | +8.000% | 206 | 365 | -22.222% |
| 2026-02-26 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -10.714% | 5 | 242 | -16.000% |
| 2026-02-25 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +3.704% | 1 | 240 | -25.000% |
| 2026-02-24 | 1.3300 | 1.3500 | 1.2000 | 1.3500 | +3.846% | 147 | 240 | -22.222% |
| 2026-02-23 | 1.5800 | 1.5800 | 1.2500 | 1.3000 | +9.244% | 108 | 112 | -19.231% |
| 2026-02-19 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 0.000% | 5 | 5 | -11.765% |