Dark

SCHD20261016C32
SCHD Oct 16 2026 32.00 Call (SCHD261016C00032000)
option OPRA

EOD

Aug 19, 2026

3.24+19.118%(+0.52)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	3.3700	3.3700	3.2400	3.2400	+19.118%	4	1,448	0.000%
2026-08-18	2.6500	2.7200	2.6500	2.7200	+8.800%	4	1,446	+19.118%
2026-08-17	2.5000	2.5000	2.5000	2.5000	-7.063%	2	1,449	+29.600%
2026-08-14	2.6300	2.8000	2.6300	2.6900	+1.509%	29	1,448	+20.446%
2026-08-13	1.9500	2.8000	1.9500	2.6500	+10.417%	26	1,458	+22.264%
2026-08-12	2.3500	2.4000	2.3000	2.4000	+3.004%	6	1,441	+35.000%
2026-08-10	2.2500	2.3300	2.2400	2.3300	+10.952%	17	1,437	+39.056%
2026-08-07	2.1000	2.1000	2.1000	2.1000	+3.960%	6	1,439	+54.286%
2026-08-05	2.0300	2.0300	2.0200	2.0200	-6.047%	61	1,445	+60.396%
2026-08-04	1.7000	2.1500	1.7000	2.1500	+17.486%	3	1,507	+50.698%
2026-07-31	1.8300	1.8300	1.8300	1.8300	+5.780%	1	1,507	+77.049%
2026-07-30	1.7300	1.7300	1.7300	1.7300	-22.768%	1	1,506	+87.283%
2026-07-29	2.3600	2.4000	2.2400	2.2400	+4.186%	3	1,507	+44.643%
2026-07-28	2.4500	2.4500	2.1500	2.1500	+10.256%	61	1,547	+50.698%
2026-07-27	1.9200	2.0000	1.9200	1.9500	+10.795%	6	1,550	+66.154%
2026-07-24	1.7000	1.7600	1.7000	1.7600	+24.823%	12	1,552	+84.091%
2026-07-23	1.4100	1.4100	1.4100	1.4100	-4.082%	1	1,557	+129.787%
2026-07-22	1.7000	1.7000	1.4700	1.4700	+2.083%	2	1,557	+120.408%
2026-07-20	1.4200	1.4400	1.4000	1.4400	-12.727%	3	1,557	+125.000%
2026-07-17	1.6500	2.0000	1.6500	1.6500	+6.452%	20	1,558	+96.364%
2026-07-16	1.3500	1.5500	1.3500	1.5500	+39.640%	9	1,559	+109.032%
2026-07-15	1.1100	1.1100	1.0500	1.1100	+5.714%	8	1,559	+191.892%
2026-07-14	1.1500	1.1900	1.0500	1.0500	-22.222%	44	1,556	+208.571%
2026-07-13	1.3900	1.3900	1.1400	1.3500	+22.727%	20	1,560	+140.000%
2026-07-10	1.1000	1.1000	1.1000	1.1000	-8.333%	1	1,560	+194.545%
2026-07-09	1.0000	1.3000	1.0000	1.2000	+7.143%	7	1,559	+170.000%
2026-07-08	1.1200	1.1200	1.1200	1.1200	-13.846%	1	1,561	+189.286%
2026-07-07	1.2000	1.3300	1.2000	1.3000	+23.810%	7	1,561	+149.231%
2026-07-06	1.0800	1.0800	1.0500	1.0500	-4.545%	4	1,566	+208.571%
2026-07-02	1.0000	1.1000	1.0000	1.1000	+37.500%	7	1,564	+194.545%
2026-07-01	1.1000	1.1000	0.8000	0.8000	-5.882%	30	1,564	+305.000%
2026-06-30	0.9000	0.9000	0.8500	0.8500	-13.265%	15	1,581	+281.176%
2026-06-29	1.1400	1.1400	0.9000	0.9800	-2.000%	41	1,575	+230.612%
2026-06-26	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,554	+224.000%
2026-06-25	1.0200	1.1900	1.0000	1.0000	+8.696%	169	1,555	+224.000%
2026-06-24	0.9700	1.0000	0.8400	0.9200	+2.222%	30	1,551	+252.174%
2026-06-23	0.9300	0.9700	0.8500	0.9000	0.000%	30	1,556	+260.000%
2026-06-22	0.9000	1.0000	0.8800	0.9000	0.000%	210	1,537	+260.000%
2026-06-18	0.9500	1.0000	0.8500	0.9000	-2.174%	130	1,249	+260.000%
2026-06-17	1.2500	1.2500	0.9200	0.9200	-23.333%	209	1,249	+252.174%
2026-06-16	1.4200	1.5000	1.2000	1.2000	-11.765%	34	1,249	+170.000%
2026-06-15	1.3700	1.4800	1.3600	1.3600	-13.376%	5	1,241	+138.235%
2026-06-12	1.4600	1.6000	1.4600	1.5700	+6.081%	10	1,241	+106.369%
2026-06-11	1.4500	1.4800	1.4500	1.4800	+15.625%	17	1,241	+118.919%
2026-06-10	1.3000	1.4000	1.2800	1.2800	+6.667%	6	1,261	+153.125%
2026-06-09	1.4500	1.4500	1.1500	1.2000	-7.692%	54	1,309	+170.000%
2026-06-08	1.4000	1.4000	1.2700	1.3000	-7.143%	79	1,359	+149.231%
2026-06-05	1.4000	1.4000	1.4000	1.4000	-7.285%	6	1,303	+131.429%
2026-06-04	1.3500	1.5100	1.3500	1.5100	+16.154%	6	1,300	+114.570%
2026-06-03	1.2500	1.3000	1.1000	1.3000	-3.704%	9	1,306	+149.231%
2026-06-02	1.3000	1.3500	1.1500	1.3500	+9.756%	12	1,304	+140.000%
2026-06-01	1.2500	1.3000	1.0600	1.2300	-15.172%	17	1,301	+163.415%
2026-05-29	1.3800	1.4500	1.3800	1.4500	-3.333%	4	1,305	+123.448%
2026-05-28	1.5000	1.5000	1.3500	1.5000	+17.188%	6	1,305	+116.000%
2026-05-27	1.2800	1.2800	1.2800	1.2800	-14.667%	1	1,306	+153.125%
2026-05-26	1.6500	1.7500	1.3000	1.5000	-5.660%	19	1,338	+116.000%
2026-05-22	1.4000	1.6100	1.4000	1.5900	+44.545%	201	1,335	+103.774%
2026-05-21	1.2500	1.2500	1.1000	1.1000	-4.348%	27	1,404	+194.545%
2026-05-20	1.1100	1.1500	1.1100	1.1500	-9.449%	3	1,404	+181.739%
2026-05-19	1.0500	1.5000	1.0500	1.2700	+10.435%	153	1,380	+155.118%
2026-05-18	1.0000	1.1500	1.0000	1.1500	+21.053%	28	1,380	+181.739%
2026-05-15	0.9500	0.9500	0.9500	0.9500	-9.524%	1	1,380	+241.053%
2026-05-14	1.0300	1.0500	1.0000	1.0500	+1.942%	23	1,364	+208.571%
2026-05-13	1.0000	1.0300	1.0000	1.0300	+3.000%	11	1,353	+214.563%
2026-05-12	0.9500	1.0000	0.9200	1.0000	+7.527%	23	1,353	+224.000%
2026-05-11	1.0500	1.0500	0.9000	0.9300	-7.000%	34	1,353	+248.387%
2026-05-08	0.8500	1.0200	0.8500	1.0000	+11.111%	31	1,332	+224.000%
2026-05-07	1.0500	1.0500	0.8000	0.9000	-3.226%	11	1,320	+260.000%
2026-05-06	0.9500	0.9500	0.9300	0.9300	-13.889%	6	1,318	+248.387%
2026-05-05	1.0000	1.0800	0.8500	1.0800	+13.684%	62	1,321	+200.000%
2026-05-04	1.1000	1.1000	0.8500	0.9500	-15.179%	25	1,299	+241.053%
2026-05-01	1.1400	1.1400	1.0000	1.1200	-10.400%	136	1,215	+189.286%
2026-04-30	0.8500	1.3000	0.8500	1.2500	+47.059%	291	1,215	+159.200%
2026-04-29	0.8000	0.9500	0.8000	0.8500	+3.659%	20	990	+281.176%
2026-04-28	0.8500	0.9100	0.8200	0.8200	+3.797%	58	980	+295.122%
2026-04-27	0.8200	0.8500	0.7400	0.7900	+12.857%	23	935	+310.127%
2026-04-24	0.8100	0.8100	0.7000	0.7000	-12.500%	36	932	+362.857%
2026-04-23	0.8000	0.8500	0.8000	0.8000	+31.148%	32	913	+305.000%
2026-04-22	0.7000	0.7000	0.6100	0.6100	-12.857%	34	902	+431.148%
2026-04-21	0.7000	0.7000	0.7000	0.7000	+4.478%	7	873	+362.857%
2026-04-20	0.7200	0.7300	0.6500	0.6700	+3.077%	132	873	+383.582%
2026-04-17	0.6100	0.6700	0.6000	0.6500	+8.333%	29	767	+398.462%
2026-04-16	0.5700	0.6500	0.5700	0.6000	+3.448%	10	758	+440.000%
2026-04-15	0.5400	0.5800	0.5000	0.5800	+1.754%	13	750	+458.621%
2026-04-14	0.5800	0.7000	0.5300	0.5700	+3.636%	9	746	+468.421%
2026-04-13	0.5500	0.5800	0.5000	0.5500	-8.333%	29	737	+489.091%
2026-04-10	0.5500	0.7000	0.5500	0.6000	-16.667%	12	719	+440.000%
2026-04-09	0.7500	0.7500	0.7200	0.7200	+10.769%	13	713	+350.000%
2026-04-08	0.6500	0.7000	0.6000	0.6500	-2.985%	30	701	+398.462%
2026-04-07	0.8000	0.8000	0.6700	0.6700	-4.286%	8	693	+383.582%
2026-04-06	0.7000	0.7000	0.7000	0.7000	0.000%	11	685	+362.857%
2026-04-02	0.7000	0.7500	0.7000	0.7000	+7.692%	11	659	+362.857%
2026-04-01	0.7000	0.7000	0.6300	0.6500	-13.333%	99	659	+398.462%
2026-03-31	0.8000	0.8000	0.7500	0.7500	-6.250%	7	609	+332.000%
2026-03-30	0.8500	0.8500	0.7800	0.8000	+14.286%	17	609	+305.000%
2026-03-27	0.7500	0.8500	0.7000	0.7000	-22.222%	38	620	+362.857%
2026-03-26	0.8500	0.9500	0.8500	0.9000	+15.385%	110	621	+260.000%
2026-03-25	0.7800	0.7800	0.7800	0.7800	+8.333%	1	547	+315.385%
2026-03-24	0.7500	0.7500	0.7000	0.7200	+2.857%	24	546	+350.000%
2026-03-23	0.7200	0.7200	0.7000	0.7000	-17.647%	30	529	+362.857%
2026-03-20	0.7800	0.8500	0.7800	0.8500	+13.333%	4	524	+281.176%
2026-03-19	0.8300	0.8300	0.7000	0.7500	+7.143%	3	524	+332.000%
2026-03-18	0.7000	0.7000	0.7000	0.7000	-30.693%	22	524	+362.857%
2026-03-17	0.8800	1.0100	0.8800	1.0100	+34.667%	24	522	+220.792%
2026-03-16	0.7500	0.7500	0.7500	0.7500	-11.765%	1	509	+332.000%
2026-03-13	0.9000	0.9000	0.8300	0.8500	-19.048%	14	508	+281.176%
2026-03-12	1.0000	1.0500	0.9600	1.0500	+16.667%	55	496	+208.571%
2026-03-11	0.9300	0.9300	0.9000	0.9000	+15.385%	6	508	+260.000%
2026-03-10	0.9500	0.9500	0.7800	0.7800	-10.345%	11	506	+315.385%
2026-03-09	0.9500	0.9500	0.8600	0.8700	-8.421%	59	501	+272.414%
2026-03-06	0.9500	0.9500	0.9500	0.9500	-9.524%	2	541	+241.053%
2026-03-05	1.1800	1.1800	1.0500	1.0500	+5.000%	24	541	+208.571%
2026-03-04	1.1500	1.2000	1.0000	1.0000	-25.926%	69	541	+224.000%
2026-03-03	1.2500	1.3500	1.2500	1.3500	-10.000%	156	509	+140.000%
2026-03-02	1.5000	1.5000	1.5000	1.5000	+11.111%	3	365	+116.000%
2026-02-27	1.2000	1.3500	1.2000	1.3500	+8.000%	206	365	+140.000%
2026-02-26	1.2500	1.2500	1.2500	1.2500	-10.714%	5	242	+159.200%
2026-02-25	1.4000	1.4000	1.4000	1.4000	+3.704%	1	240	+131.429%
2026-02-24	1.3300	1.3500	1.2000	1.3500	+3.846%	147	240	+140.000%
2026-02-23	1.5800	1.5800	1.2500	1.3000	+9.244%	108	112	+149.231%
2026-02-19	1.1900	1.1900	1.1900	1.1900	0.000%	5	5	+172.269%

.dark-mode .h0SJrd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h0SJrd{ color: #333333; background-color: white; border: 2px solid #333333; }SCHD20261016C32SCHD Oct 16 2026 32.00 Call (SCHD261016C00032000)option OPRA

SCHD20261016C32
SCHD Oct 16 2026 32.00 Call (SCHD261016C00032000)
option OPRA