SCHD261016C00033000
SCHD Oct 16 2026 33.00 Call
optionOPRA
EODOct 2, 2026
0.25USD0.000%(0.00)558Vol3,269OI
SCHD261016C00033000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.3000 | 0.3000 | 0.2000 | 0.2500 | 0.000% | 558 | 2,801 | 0.000% |
| 2026-10-01 | 0.2500 | 0.2600 | 0.2300 | 0.2500 | +38.889% | 160 | 2,726 | 0.000% |
| 2026-09-30 | 0.3000 | 0.3000 | 0.1800 | 0.1800 | -43.750% | 544 | 2,427 | +38.889% |
| 2026-09-29 | 0.4100 | 0.4500 | 0.2700 | 0.3200 | -27.273% | 188 | 2,378 | -21.875% |
| 2026-09-28 | 0.5000 | 0.5000 | 0.4000 | 0.4400 | -20.000% | 148 | 2,349 | -43.182% |
| 2026-09-25 | 0.5200 | 0.5600 | 0.5200 | 0.5500 | +10.000% | 64 | 2,385 | -54.545% |
| 2026-09-24 | 0.6500 | 0.6500 | 0.5000 | 0.5000 | -25.373% | 35 | 2,365 | -50.000% |
| 2026-09-23 | 0.7600 | 0.8000 | 0.6400 | 0.6700 | -16.250% | 18 | 2,426 | -62.687% |
| 2026-09-22 | 0.6500 | 0.8000 | 0.6500 | 0.8000 | -5.882% | 23 | 2,691 | -68.750% |
| 2026-09-21 | 0.7500 | 0.8500 | 0.6000 | 0.8500 | +6.250% | 260 | 2,846 | -70.588% |
| 2026-09-18 | 0.8500 | 0.8500 | 0.7300 | 0.8000 | -22.330% | 71 | 2,834 | -68.750% |
| 2026-09-17 | 1.4000 | 1.4000 | 0.9700 | 1.0300 | -0.962% | 46 | 2,822 | -75.728% |
| 2026-09-16 | 1.3800 | 1.3800 | 1.0000 | 1.0400 | -27.778% | 11 | 2,828 | -75.962% |
| 2026-09-15 | 1.3500 | 1.4400 | 1.3500 | 1.4400 | +15.200% | 17 | 2,844 | -82.639% |
| 2026-09-14 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.000% | 2 | 2,844 | -80.000% |
| 2026-09-10 | 1.3000 | 1.3000 | 1.1800 | 1.2500 | +0.806% | 101 | 2,886 | -80.000% |
| 2026-09-09 | 1.2900 | 1.3000 | 1.2400 | 1.2400 | -19.481% | 3 | 2,889 | -79.839% |
| 2026-09-08 | 1.8700 | 1.8700 | 1.5400 | 1.5400 | -30.942% | 16 | 2,896 | -83.766% |
| 2026-09-03 | 2.0800 | 2.2300 | 2.0800 | 2.2300 | +6.699% | 79 | 2,939 | -88.789% |
| 2026-09-02 | 2.0100 | 2.1300 | 2.0100 | 2.0900 | +10.582% | 94 | 2,980 | -88.038% |
| 2026-09-01 | 2.1000 | 2.1000 | 1.8800 | 1.8900 | +5.587% | 12 | 2,982 | -86.772% |
| 2026-08-31 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -9.596% | 2 | 2,980 | -86.034% |
| 2026-08-28 | 1.9500 | 2.1100 | 1.9500 | 1.9800 | +0.508% | 16 | 2,991 | -87.374% |
| 2026-08-27 | 2.0400 | 2.0900 | 1.9500 | 1.9700 | -11.659% | 60 | 3,009 | -87.310% |
| 2026-08-26 | 2.2600 | 2.2600 | 2.2200 | 2.2300 | -1.327% | 4 | 3,013 | -88.789% |
| 2026-08-25 | 2.2700 | 2.3000 | 2.2100 | 2.2600 | -3.830% | 50 | 3,057 | -88.938% |
| 2026-08-24 | 2.4300 | 2.4300 | 2.3100 | 2.3500 | +4.444% | 53 | 3,058 | -89.362% |
| 2026-08-21 | 2.2400 | 2.3500 | 2.2300 | 2.2500 | +8.173% | 77 | 3,086 | -88.889% |
| 2026-08-20 | 2.2000 | 2.2500 | 2.0800 | 2.0800 | -8.772% | 46 | 3,073 | -87.981% |
| 2026-08-19 | 1.9500 | 2.3000 | 1.9500 | 2.2800 | +24.590% | 38 | 3,110 | -89.035% |
| 2026-08-18 | 1.8500 | 1.8500 | 1.7800 | 1.8300 | +19.608% | 625 | 3,448 | -86.339% |
| 2026-08-17 | 1.6700 | 1.6700 | 1.5300 | 1.5300 | -12.069% | 29 | 3,449 | -83.660% |
| 2026-08-14 | 1.7000 | 1.7500 | 1.7000 | 1.7400 | +3.571% | 44 | 3,441 | -85.632% |
| 2026-08-13 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +8.387% | 2 | 3,441 | -85.119% |
| 2026-08-12 | 1.5500 | 1.5500 | 1.4500 | 1.5500 | -6.061% | 4 | 3,443 | -83.871% |
| 2026-08-11 | 1.6500 | 1.6500 | 1.5800 | 1.6500 | +10.000% | 304 | 3,638 | -84.848% |
| 2026-08-10 | 1.4400 | 1.5500 | 1.4200 | 1.5000 | +11.940% | 48 | 3,642 | -83.333% |
| 2026-08-07 | 1.2700 | 1.3400 | 1.1500 | 1.3400 | +17.544% | 72 | 3,583 | -81.343% |
| 2026-08-06 | 1.1500 | 1.2300 | 1.1300 | 1.1400 | -0.870% | 39 | 3,579 | -78.070% |
| 2026-08-05 | 1.4000 | 1.4000 | 1.1500 | 1.1500 | -14.815% | 193 | 3,741 | -78.261% |
| 2026-08-04 | 1.0500 | 1.3500 | 1.0000 | 1.3500 | +17.391% | 50 | 3,715 | -81.481% |
| 2026-08-03 | 1.4500 | 1.4500 | 1.0500 | 1.1500 | +2.679% | 140 | 3,688 | -78.261% |
| 2026-07-31 | 1.0400 | 1.1500 | 1.0200 | 1.1200 | +4.673% | 18 | 3,678 | -77.679% |
| 2026-07-30 | 1.0500 | 1.0800 | 0.9000 | 1.0700 | -20.741% | 298 | 3,412 | -76.636% |
| 2026-07-29 | 1.3000 | 1.6800 | 1.3000 | 1.3500 | +17.391% | 165 | 3,366 | -81.481% |
| 2026-07-28 | 1.3000 | 1.7000 | 1.1500 | 1.1500 | -1.709% | 163 | 3,381 | -78.261% |
| 2026-07-27 | 1.0700 | 1.2200 | 1.0700 | 1.1700 | +12.500% | 180 | 3,365 | -78.632% |
| 2026-07-24 | 0.8500 | 1.0500 | 0.8500 | 1.0400 | +33.333% | 57 | 3,366 | -75.962% |
| 2026-07-23 | 0.8000 | 0.8000 | 0.7500 | 0.7800 | +9.859% | 67 | 3,402 | -67.949% |
| 2026-07-22 | 0.8100 | 0.9200 | 0.7100 | 0.7100 | -7.792% | 118 | 3,317 | -64.789% |
| 2026-07-21 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | +2.667% | 33 | 3,290 | -67.532% |
| 2026-07-20 | 0.8500 | 0.9900 | 0.7000 | 0.7500 | -13.793% | 138 | 3,180 | -66.667% |
| 2026-07-17 | 1.2000 | 1.2000 | 0.8000 | 0.8700 | -1.136% | 42 | 3,345 | -71.264% |
| 2026-07-16 | 0.8500 | 0.9500 | 0.8000 | 0.8800 | +57.143% | 335 | 3,297 | -71.591% |
| 2026-07-15 | 0.5200 | 0.6200 | 0.5200 | 0.5600 | -9.677% | 40 | 3,278 | -55.357% |
| 2026-07-14 | 0.6300 | 0.6600 | 0.5500 | 0.6200 | -16.216% | 1,054 | 2,949 | -59.677% |
| 2026-07-13 | 0.7500 | 0.8500 | 0.7000 | 0.7400 | +13.846% | 43 | 2,918 | -66.216% |
| 2026-07-10 | 0.6300 | 0.7200 | 0.5900 | 0.6500 | -7.143% | 27 | 2,897 | -61.538% |
| 2026-07-09 | 0.5500 | 0.7500 | 0.4800 | 0.7000 | +11.111% | 25 | 2,891 | -64.286% |
| 2026-07-08 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | -4.545% | 11 | 2,881 | -60.317% |
| 2026-07-07 | 0.6500 | 0.7200 | 0.6500 | 0.6600 | +17.857% | 34 | 2,874 | -62.121% |
| 2026-07-06 | 0.5900 | 0.5900 | 0.4500 | 0.5600 | 0.000% | 53 | 2,897 | -55.357% |
| 2026-07-02 | 0.5200 | 0.5600 | 0.4000 | 0.5600 | +47.368% | 30 | 2,891 | -55.357% |
| 2026-07-01 | 0.4000 | 0.6500 | 0.3800 | 0.3800 | -5.000% | 132 | 2,838 | -34.211% |
| 2026-06-30 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | -24.528% | 117 | 2,810 | -37.500% |
| 2026-06-29 | 0.4000 | 0.5300 | 0.4000 | 0.5300 | -1.852% | 30 | 2,810 | -52.830% |
| 2026-06-25 | 0.5500 | 0.6600 | 0.5400 | 0.5400 | +8.000% | 65 | 2,757 | -53.704% |
| 2026-06-24 | 0.5000 | 0.5000 | 0.4500 | 0.5000 | +4.167% | 121 | 2,737 | -50.000% |
| 2026-06-23 | 0.4700 | 0.5000 | 0.4300 | 0.4800 | 0.000% | 763 | 2,005 | -47.917% |
| 2026-06-22 | 0.5500 | 0.5600 | 0.4500 | 0.4800 | +6.667% | 103 | 1,916 | -47.917% |
| 2026-06-18 | 0.6500 | 0.6500 | 0.4500 | 0.4500 | -10.000% | 285 | 1,674 | -44.444% |
| 2026-06-17 | 0.7000 | 0.7500 | 0.5000 | 0.5000 | -28.571% | 38 | 1,655 | -50.000% |
| 2026-06-16 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -15.663% | 1 | 1,654 | -64.286% |
| 2026-06-15 | 0.9000 | 0.9300 | 0.8300 | 0.8300 | -22.430% | 27 | 1,637 | -69.880% |
| 2026-06-12 | 0.9500 | 1.1500 | 0.9500 | 1.0700 | +25.882% | 11 | 1,633 | -76.636% |
| 2026-06-11 | 0.8500 | 0.8700 | 0.6500 | 0.8500 | +8.974% | 20 | 1,629 | -70.588% |
| 2026-06-10 | 0.8000 | 0.9000 | 0.7700 | 0.7800 | +5.405% | 8 | 1,632 | -67.949% |
| 2026-06-09 | 0.9000 | 0.9000 | 0.7000 | 0.7400 | 0.000% | 16 | 1,629 | -66.216% |
| 2026-06-08 | 0.9300 | 0.9300 | 0.7400 | 0.7400 | -11.905% | 46 | 1,592 | -66.216% |
| 2026-06-05 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | -11.579% | 5 | 1,591 | -70.238% |
| 2026-06-04 | 0.8600 | 1.0000 | 0.8000 | 0.9500 | +25.000% | 66 | 1,577 | -73.684% |
| 2026-06-03 | 0.7000 | 0.7600 | 0.7000 | 0.7600 | +5.556% | 2 | 1,575 | -67.105% |
| 2026-06-02 | 0.6200 | 0.7400 | 0.6200 | 0.7200 | +10.769% | 8 | 1,574 | -65.278% |
| 2026-06-01 | 0.6500 | 0.7500 | 0.6100 | 0.6500 | -23.529% | 98 | 1,520 | -61.538% |
| 2026-05-29 | 0.7700 | 0.9000 | 0.7700 | 0.8500 | -5.556% | 16 | 1,509 | -70.588% |
| 2026-05-28 | 0.8700 | 0.9400 | 0.8500 | 0.9000 | -2.174% | 17 | 1,513 | -72.222% |
| 2026-05-27 | 1.1000 | 1.1000 | 0.9000 | 0.9200 | +15.000% | 6 | 1,508 | -72.826% |
| 2026-05-26 | 1.0300 | 1.0300 | 0.8000 | 0.8000 | -20.000% | 29 | 1,489 | -68.750% |
| 2026-05-22 | 0.7000 | 1.0000 | 0.7000 | 1.0000 | +56.250% | 163 | 1,425 | -75.000% |
| 2026-05-21 | 0.6300 | 0.6400 | 0.5500 | 0.6400 | -7.246% | 54 | 1,411 | -60.938% |
| 2026-05-20 | 0.6500 | 0.7000 | 0.6400 | 0.6900 | +4.545% | 70 | 1,390 | -63.768% |
| 2026-05-19 | 0.5000 | 0.7000 | 0.5000 | 0.6600 | +10.000% | 80 | 1,338 | -62.121% |
| 2026-05-18 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | +33.333% | 13 | 1,332 | -58.333% |
| 2026-05-15 | 0.6000 | 0.6000 | 0.4500 | 0.4500 | -18.182% | 205 | 1,128 | -44.444% |
| 2026-05-14 | 0.5700 | 0.6900 | 0.5400 | 0.5500 | 0.000% | 28 | 1,135 | -54.545% |
| 2026-05-13 | 0.5000 | 0.5700 | 0.5000 | 0.5500 | -8.333% | 669 | 515 | -54.545% |
| 2026-05-12 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +3.448% | 2 | 514 | -58.333% |
| 2026-05-11 | 0.5800 | 0.6000 | 0.5000 | 0.5800 | +16.000% | 45 | 490 | -56.897% |
| 2026-05-08 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | -7.407% | 7 | 489 | -50.000% |
| 2026-05-07 | 0.5400 | 0.5500 | 0.4400 | 0.5400 | -1.818% | 36 | 474 | -53.704% |
| 2026-05-06 | 0.5000 | 0.6000 | 0.5000 | 0.5500 | 0.000% | 55 | 439 | -54.545% |
| 2026-05-05 | 0.4300 | 0.5700 | 0.4300 | 0.5500 | +10.000% | 16 | 427 | -54.545% |
| 2026-05-04 | 0.5800 | 0.5800 | 0.5000 | 0.5000 | -23.077% | 33 | 430 | -50.000% |
| 2026-05-01 | 0.7000 | 0.7000 | 0.5300 | 0.6500 | -27.778% | 22 | 420 | -61.538% |
| 2026-04-30 | 0.4800 | 0.9000 | 0.4800 | 0.9000 | +87.500% | 174 | 395 | -72.222% |
| 2026-04-29 | 0.4500 | 0.4800 | 0.4500 | 0.4800 | +220.000% | 7 | 392 | -47.917% |
| 2026-04-28 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -62.500% | 2 | 392 | +66.667% |
| 2026-04-27 | 0.4500 | 0.4500 | 0.3700 | 0.4000 | 0.000% | 11 | 383 | -37.500% |
| 2026-04-24 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | -9.091% | 2 | 382 | -37.500% |
| 2026-04-23 | 0.3900 | 0.5300 | 0.3900 | 0.4400 | +25.714% | 70 | 320 | -43.182% |
| 2026-04-22 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.000% | 27 | 295 | -28.571% |
| 2026-04-21 | 0.3500 | 0.3500 | 0.3100 | 0.3500 | 0.000% | 12 | 293 | -28.571% |
| 2026-04-20 | 0.5000 | 0.5000 | 0.3500 | 0.3500 | 0.000% | 5 | 293 | -28.571% |
| 2026-04-17 | 0.2800 | 0.3600 | 0.2500 | 0.3500 | +133.333% | 51 | 248 | -28.571% |
| 2026-04-16 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -44.444% | 2 | 246 | +66.667% |
| 2026-04-15 | 0.2200 | 0.2700 | 0.2200 | 0.2700 | +3.846% | 2 | 244 | -7.407% |
| 2026-04-14 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +4.000% | 1 | 243 | -3.846% |
| 2026-04-13 | 0.3100 | 0.3100 | 0.2500 | 0.2500 | -34.211% | 34 | 257 | 0.000% |
| 2026-04-09 | 0.3500 | 0.4100 | 0.3500 | 0.3800 | -5.000% | 4 | 253 | -34.211% |
| 2026-04-08 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -11.111% | 1 | 253 | -37.500% |
| 2026-04-07 | 0.3500 | 0.4500 | 0.3500 | 0.4500 | +28.571% | 5 | 253 | -44.444% |
| 2026-04-06 | 0.3500 | 0.4000 | 0.3000 | 0.3500 | -12.500% | 27 | 250 | -28.571% |
| 2026-04-02 | 0.3000 | 0.4000 | 0.3000 | 0.4000 | +14.286% | 2 | 221 | -37.500% |
| 2026-03-31 | 0.5500 | 0.5500 | 0.3500 | 0.3500 | -12.500% | 4 | 221 | -28.571% |
| 2026-03-30 | 0.4000 | 0.5000 | 0.4000 | 0.4000 | -11.111% | 12 | 220 | -37.500% |
| 2026-03-26 | 0.5100 | 0.5500 | 0.4500 | 0.4500 | +28.571% | 42 | 211 | -44.444% |
| 2026-03-23 | 0.4400 | 0.4400 | 0.3500 | 0.3500 | -41.667% | 28 | 170 | -28.571% |
| 2026-03-13 | 0.5600 | 0.6000 | 0.5600 | 0.6000 | +9.091% | 3 | 144 | -58.333% |
| 2026-03-12 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 67 | 154 | -54.545% |
| 2026-03-11 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | +7.843% | 38 | 154 | -54.545% |
| 2026-03-10 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -51.429% | 1 | 153 | -50.980% |
| 2026-03-05 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +41.892% | 1 | 152 | -76.190% |
| 2026-03-04 | 0.7000 | 0.7400 | 0.7000 | 0.7400 | -11.905% | 27 | 152 | -66.216% |
| 2026-03-03 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -11.579% | 1 | 127 | -70.238% |
| 2026-03-02 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +5.556% | 100 | 126 | -73.684% |
| 2026-02-27 | 0.8000 | 0.9000 | 0.8000 | 0.9000 | +12.500% | 13 | 26 | -72.222% |
| 2026-02-26 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 1 | 15 | -68.750% |
| 2026-02-25 | 0.7000 | 0.8000 | 0.7000 | 0.8000 | -5.882% | 11 | 4 | -68.750% |
| 2026-02-24 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +6.250% | 1 | 4 | -70.588% |
| 2026-02-23 | 0.6500 | 0.8000 | 0.6500 | 0.8000 | +2.564% | 3 | 4 | -68.750% |
| 2026-02-20 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.000% | 1 | 1 | -67.949% |