Dark

SCHW20260821C100
SCHW Aug 21 2026 100.00 Call (SCHW260821C00100000)
option OPRA

EOD

Jul 16, 2026

5.23-8.084%(-0.46)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	5.6000	5.7100	4.8100	5.2300	-8.084%	44	5,212	0.000%
2026-07-15	5.0000	5.8300	4.8600	5.6900	+19.789%	32	5,202	-8.084%
2026-07-14	4.7800	5.8500	4.3500	4.7500	-16.667%	767	5,185	+10.105%
2026-07-13	6.1500	6.1500	5.5000	5.7000	-1.384%	849	4,630	-8.246%
2026-07-10	6.1000	6.1000	5.4400	5.7800	+5.474%	2,015	3,854	-9.516%
2026-07-09	6.0000	6.0300	5.4000	5.4800	-1.439%	44	1,864	-4.562%
2026-07-08	5.0800	6.1000	5.0800	5.5600	-4.957%	18	1,876	-5.935%
2026-07-07	5.1700	5.8500	4.9500	5.8500	+25.806%	55	1,886	-10.598%
2026-07-06	3.0000	5.0000	3.0000	4.6500	+63.158%	681	1,891	+12.473%
2026-07-02	2.7300	3.1000	2.6300	2.8500	+16.327%	469	1,335	+83.509%
2026-07-01	1.5700	2.5700	1.5700	2.4500	+81.481%	244	1,335	+113.469%
2026-06-30	1.1100	1.6500	1.1100	1.3500	+32.353%	28	1,253	+287.407%
2026-06-29	1.1800	1.1800	1.0100	1.0200	+2.000%	30	1,246	+412.745%
2026-06-26	0.8600	1.0100	0.7900	1.0000	+5.263%	34	1,219	+423.000%
2026-06-25	1.5200	1.6000	0.9500	0.9500	-37.500%	61	1,206	+450.526%
2026-06-24	1.5100	1.5900	1.3000	1.5200	-15.084%	53	1,179	+244.079%
2026-06-23	1.6500	1.8300	1.5000	1.7900	+14.744%	71	1,146	+192.179%
2026-06-22	1.6000	1.7500	1.5000	1.5600	+0.645%	65	1,102	+235.256%
2026-06-18	2.4200	2.4200	1.4900	1.5500	-34.322%	17	1,053	+237.419%
2026-06-17	2.0700	2.5100	2.0700	2.3600	+12.919%	37	1,053	+121.610%
2026-06-16	1.7100	2.1200	1.7100	2.0900	+23.669%	40	1,053	+150.239%
2026-06-15	1.8000	1.8200	1.6700	1.6900	+3.681%	68	997	+209.467%
2026-06-12	1.4900	1.8700	1.4900	1.6300	+29.365%	50	997	+220.859%
2026-06-11	1.4200	1.4200	1.2600	1.2600	-7.353%	23	997	+315.079%
2026-06-10	1.4100	1.5500	1.3600	1.3600	+19.298%	7	987	+284.559%
2026-06-09	1.1600	1.1600	1.0400	1.1400	-12.308%	6	987	+358.772%
2026-06-08	1.3000	1.3100	1.3000	1.3000	-1.515%	4	986	+302.308%
2026-06-05	1.2700	1.3200	1.2600	1.3200	0.000%	20	985	+296.212%
2026-06-04	1.1600	1.3500	1.1600	1.3200	+14.783%	22	984	+296.212%
2026-06-03	1.2600	1.2600	0.8900	1.1500	-13.534%	14	977	+354.783%
2026-06-02	1.1200	1.3300	1.1000	1.3300	-1.481%	50	975	+293.233%
2026-06-01	1.1100	1.3500	1.1100	1.3500	+25.000%	117	991	+287.407%
2026-05-29	1.1000	1.1200	1.0800	1.0800	+33.333%	9	958	+384.259%
2026-05-28	0.7200	0.8200	0.7000	0.8100	-19.802%	49	950	+545.679%
2026-05-27	1.3100	1.3100	0.9900	1.0100	-39.881%	31	936	+417.822%
2026-05-26	1.7000	1.7900	1.5900	1.6800	-11.579%	30	928	+211.310%
2026-05-22	2.0000	2.0700	1.9000	1.9000	+5.556%	79	911	+175.263%
2026-05-21	1.7600	1.8000	1.6500	1.8000	-23.077%	18	904	+190.556%
2026-05-20	2.3400	2.3400	2.3400	2.3400	-15.217%	1	904	+123.504%
2026-05-19	2.6900	2.7600	2.6900	2.7600	+2.985%	11	901	+89.493%
2026-05-18	2.4700	3.0000	2.4700	2.6800	+19.111%	69	901	+95.149%
2026-05-15	2.2600	2.2600	2.2500	2.2500	+16.580%	101	901	+132.444%
2026-05-14	1.9900	2.3300	1.9000	1.9300	-22.800%	9	737	+170.984%
2026-05-13	2.3000	2.5000	2.3000	2.5000	+15.741%	19	754	+109.200%
2026-05-12	1.8500	2.1800	1.8500	2.1600	+33.333%	30	754	+142.130%
2026-05-11	1.7000	1.7000	1.6200	1.6200	-9.497%	16	754	+222.840%
2026-05-08	1.7900	1.7900	1.7900	1.7900	-4.278%	3	711	+192.179%
2026-05-07	1.8700	1.8700	1.8700	1.8700	-24.900%	5	708	+179.679%
2026-05-06	2.5600	2.5600	2.4900	2.4900	-11.071%	12	703	+110.040%
2026-05-05	2.8000	2.8100	2.8000	2.8000	+16.667%	16	691	+86.786%
2026-05-04	2.7500	2.7500	2.3600	2.4000	-8.397%	41	680	+117.917%
2026-05-01	2.8100	2.8100	2.6200	2.6200	-7.746%	2	679	+99.618%
2026-04-30	2.7500	2.8400	2.7300	2.8400	+7.170%	68	679	+84.155%
2026-04-28	2.6100	2.6500	2.5700	2.6500	+12.288%	175	654	+97.358%
2026-04-27	2.2500	2.3600	2.2500	2.3600	+12.919%	8	479	+121.610%
2026-04-24	1.9600	2.1600	1.9600	2.0900	+10.582%	21	483	+150.239%
2026-04-23	1.8900	1.8900	1.8900	1.8900	-36.364%	1	482	+176.720%
2026-04-22	3.0000	3.0000	2.9700	2.9700	-2.623%	11	482	+76.094%
2026-04-21	3.4500	3.4500	2.9900	3.0500	-4.984%	20	498	+71.475%
2026-04-20	2.9700	3.2700	2.9700	3.2100	+8.814%	408	498	+62.928%
2026-04-17	2.9900	2.9900	2.9500	2.9500	-14.493%	14	113	+77.288%
2026-04-16	4.3500	4.3500	3.2500	3.4500	-52.933%	31	103	+51.594%
2026-04-15	7.3300	7.3300	7.3300	7.3300	+13.820%	1	100	-28.649%
2026-04-14	6.4500	6.4500	6.4400	6.4400	+21.509%	8	99	-18.789%
2026-04-13	4.9000	5.3000	4.7600	5.3000	-5.357%	33	92	-1.321%
2026-04-09	5.6000	5.6000	5.6000	5.6000	+6.667%	1	80	-6.607%
2026-04-08	5.2500	5.2500	5.2500	5.2500	+20.690%	16	80	-0.381%
2026-04-07	3.9500	4.3500	3.9200	4.3500	-3.333%	29	67	+20.230%
2026-04-06	4.5000	4.5000	4.5000	4.5000	-1.099%	1	48	+16.222%
2026-03-31	4.7500	4.7500	4.5500	4.5500	-2.151%	2	48	+14.945%
2026-03-30	4.6500	4.6500	4.6500	4.6500	-22.500%	5	48	+12.473%
2026-03-25	6.0000	6.0000	6.0000	6.0000	-0.826%	1	45	-12.833%
2026-03-23	6.0500	6.0500	6.0500	6.0500	+14.151%	1	46	-13.554%
2026-03-17	5.3500	5.3500	5.3000	5.3000	+2.913%	2	46	-1.321%
2026-03-13	5.1500	5.1500	5.1500	5.1500	+18.391%	1	46	+1.553%
2026-03-12	4.3500	4.3500	4.3500	4.3500	-8.421%	2	46	+20.230%
2026-03-11	4.7500	4.7500	4.7500	4.7500	-12.844%	1	46	+10.105%
2026-03-10	5.6500	5.6500	5.4500	5.4500	-8.403%	4	46	-4.037%
2026-03-05	5.9500	5.9500	5.9500	5.9500	-7.752%	2	45	-12.101%
2026-03-04	6.5500	6.5500	6.4500	6.4500	+2.381%	3	45	-18.915%
2026-03-03	6.2500	6.3000	6.2500	6.3000	-4.545%	37	46	-16.984%
2026-03-02	6.6000	6.6500	6.6000	6.6000	+10.924%	9	75	-20.758%
2026-02-27	5.8500	5.9500	5.8500	5.9500	-13.768%	24	81	-12.101%
2026-02-26	6.7400	6.9000	6.5000	6.9000	+20.000%	18	99	-24.203%
2026-02-25	5.6500	5.7500	5.6500	5.7500	+9.524%	9	100	-9.043%
2026-02-24	5.3000	5.3500	5.0000	5.2500	+2.941%	31	100	-0.381%
2026-02-23	4.7600	5.1000	4.7600	5.1000	-13.851%	70	72	+2.549%
2026-02-17	5.9200	5.9200	5.9200	5.9200	0.000%	2	2	-11.655%