Dark

SCHW20260821C105
SCHW Aug 21 2026 105.00 Call (SCHW260821C00105000)
option OPRA

EOD

Jul 16, 2026

2.80-10.256%(-0.32)1,400

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.1000	3.4000	2.5100	2.8000	-10.256%	1,400	4,552	0.000%
2026-07-15	2.8900	3.1500	2.8900	3.1200	+35.652%	68	3,522	-10.256%
2026-07-14	2.3800	3.2800	2.3000	2.3000	-31.343%	302	3,530	+21.739%
2026-07-13	3.2800	3.3500	3.0000	3.3500	-2.047%	142	3,375	-16.418%
2026-07-10	3.3700	3.4500	2.9400	3.4200	+15.152%	110	3,274	-18.129%
2026-07-09	3.0500	3.7500	2.9700	2.9700	-8.615%	253	3,208	-5.724%
2026-07-08	3.3600	3.5000	3.1500	3.2500	+1.562%	150	3,056	-13.846%
2026-07-07	2.6700	3.2000	2.6600	3.2000	+25.000%	695	2,948	-12.500%
2026-07-06	1.6000	2.7500	1.4900	2.5600	+85.507%	943	2,316	+9.375%
2026-07-02	1.3600	1.5100	1.2500	1.3800	+23.214%	111	1,725	+102.899%
2026-07-01	0.6700	1.2200	0.6700	1.1200	+107.407%	290	1,725	+150.000%
2026-06-30	0.3700	0.8000	0.3700	0.5400	+10.204%	44	1,710	+418.519%
2026-06-29	0.4800	0.4900	0.4800	0.4900	+32.432%	4	1,681	+471.429%
2026-06-26	0.3600	0.4100	0.3500	0.3700	-11.905%	4	1,680	+656.757%
2026-06-25	0.7100	0.7200	0.4200	0.4200	-33.333%	6	1,680	+566.667%
2026-06-24	0.6600	0.6600	0.6200	0.6300	-19.231%	107	1,680	+344.444%
2026-06-23	0.8000	0.8400	0.7600	0.7800	+13.043%	53	1,606	+258.974%
2026-06-22	0.7700	0.8600	0.6900	0.6900	-9.211%	169	1,624	+305.797%
2026-06-18	1.2600	1.2800	0.7600	0.7600	-39.200%	18	1,452	+268.421%
2026-06-17	1.0000	1.2500	0.9900	1.2500	+17.925%	18	1,452	+124.000%
2026-06-16	0.9600	1.0600	0.9500	1.0600	+41.333%	68	1,452	+164.151%
2026-06-15	0.8500	0.8700	0.7200	0.7500	-5.063%	15	1,387	+273.333%
2026-06-12	0.7100	0.9000	0.7100	0.7900	+9.722%	17	1,387	+254.430%
2026-06-11	0.7200	0.7200	0.7200	0.7200	-7.692%	4	1,387	+288.889%
2026-06-10	0.7500	0.7800	0.7500	0.7800	+39.286%	9	1,387	+258.974%
2026-06-09	0.6400	0.6400	0.5600	0.5600	-16.418%	5	1,383	+400.000%
2026-06-08	0.6700	0.6700	0.6700	0.6700	+6.349%	4	1,383	+317.910%
2026-06-05	0.7000	0.7000	0.6300	0.6300	-7.353%	6	1,383	+344.444%
2026-06-04	0.6200	0.6800	0.6200	0.6800	+9.677%	178	1,381	+311.765%
2026-06-03	0.5800	0.6200	0.4600	0.6200	0.000%	17	1,356	+351.613%
2026-06-02	0.6000	0.6200	0.6000	0.6200	-20.513%	5	1,366	+351.613%
2026-06-01	0.6000	0.7800	0.5500	0.7800	+32.203%	70	1,366	+258.974%
2026-05-29	0.5600	0.6000	0.5000	0.5900	+37.209%	67	1,402	+374.576%
2026-05-28	0.3900	0.4300	0.3700	0.4300	-15.686%	35	1,421	+551.163%
2026-05-27	0.6500	0.6900	0.5000	0.5100	-42.697%	33	1,411	+449.020%
2026-05-26	0.8200	0.8900	0.8200	0.8900	-10.101%	60	1,399	+214.607%
2026-05-22	1.0000	1.0400	0.9900	0.9900	-1.000%	42	1,442	+182.828%
2026-05-21	0.9500	1.0000	0.8800	1.0000	-9.910%	6	1,404	+180.000%
2026-05-20	1.3100	1.3100	1.1000	1.1100	-20.714%	21	1,404	+152.252%
2026-05-19	1.4000	1.4000	1.4000	1.4000	-4.762%	20	1,386	+100.000%
2026-05-18	1.2500	1.6000	1.2500	1.4700	+17.600%	31	1,386	+90.476%
2026-05-15	1.3800	1.5000	1.1900	1.2500	+10.619%	238	1,386	+124.000%
2026-05-14	1.2400	1.2800	1.1300	1.1300	-16.912%	37	1,099	+147.788%
2026-05-13	1.3500	1.3700	1.2800	1.3600	+18.261%	44	1,042	+105.882%
2026-05-12	1.1200	1.1500	1.1200	1.1500	+12.745%	16	1,042	+143.478%
2026-05-07	1.0200	1.0200	1.0200	1.0200	-28.671%	1	1,042	+174.510%
2026-05-06	1.5700	1.5700	1.3700	1.4300	-9.494%	36	1,043	+95.804%
2026-05-05	1.6300	1.6300	1.5700	1.5800	+1.935%	40	1,012	+77.215%
2026-05-04	1.5700	1.5700	1.5500	1.5500	+1.307%	2	975	+80.645%
2026-05-01	1.5300	1.5300	1.5300	1.5300	-4.375%	1	973	+83.007%
2026-04-30	1.5400	1.6000	1.5400	1.6000	+15.942%	8	973	+75.000%
2026-04-28	1.4100	1.4600	1.3700	1.3800	-2.128%	835	965	+102.899%
2026-04-27	1.2500	1.4400	1.2500	1.4100	+23.684%	37	216	+98.582%
2026-04-24	1.1400	1.1400	1.1400	1.1400	+9.615%	2	183	+145.614%
2026-04-23	1.3400	1.3400	1.0400	1.0400	-40.571%	29	185	+169.231%
2026-04-22	1.7500	1.7500	1.7500	1.7500	-1.685%	5	156	+60.000%
2026-04-21	1.9900	1.9900	1.7800	1.7800	-10.553%	4	158	+57.303%
2026-04-20	1.8000	1.9900	1.7300	1.9900	+14.368%	34	158	+40.704%
2026-04-17	1.8800	1.8800	1.7400	1.7400	-19.816%	12	125	+60.920%
2026-04-16	2.6800	2.8200	2.1700	2.1700	-54.316%	107	137	+29.032%
2026-04-15	4.7000	4.7500	4.4000	4.7500	+13.909%	16	91	-41.053%
2026-04-14	4.2000	4.2000	4.1700	4.1700	+24.478%	3	79	-32.854%
2026-04-13	3.0500	3.3500	3.0500	3.3500	+21.377%	26	78	-16.418%
2026-04-10	2.7500	2.7600	2.7500	2.7600	-27.937%	3	91	+1.449%
2026-04-09	3.4000	3.8700	3.4000	3.8300	+7.887%	20	94	-26.893%
2026-04-08	3.4000	3.5500	3.3000	3.5500	+29.091%	12	90	-21.127%
2026-04-07	2.8200	2.8200	2.7500	2.7500	-8.333%	6	86	+1.818%
2026-04-02	3.0000	3.0000	3.0000	3.0000	+3.093%	1	85	-6.667%
2026-04-01	2.9100	2.9100	2.9100	2.9100	-7.619%	1	85	-3.780%
2026-03-30	3.0500	3.1500	3.0500	3.1500	+6.780%	12	86	-11.111%
2026-03-27	3.0500	3.0500	2.9500	2.9500	-25.316%	3	76	-5.085%
2026-03-25	3.9500	3.9500	3.9500	3.9500	+19.697%	6	73	-29.114%
2026-03-19	3.3800	3.3800	3.3000	3.3000	-2.941%	4	79	-15.152%
2026-03-18	3.4000	3.4000	3.4000	3.4000	-11.688%	2	75	-17.647%
2026-03-16	3.8500	3.8500	3.8500	3.8500	+6.944%	7	77	-27.273%
2026-03-13	3.3000	3.6000	3.3000	3.6000	+22.034%	19	70	-22.222%
2026-03-12	2.9500	2.9500	2.9500	2.9500	+4.240%	7	53	-5.085%
2026-03-11	3.1000	3.1000	2.8300	2.8300	-21.389%	7	53	-1.060%
2026-03-10	3.6000	3.6500	3.6000	3.6000	-4.000%	9	48	-22.222%
2026-03-09	3.8000	3.8500	3.7500	3.7500	-10.714%	9	44	-25.333%
2026-03-05	4.3000	4.3000	4.2000	4.2000	-6.667%	9	36	-33.333%
2026-03-04	4.6000	4.6000	4.4000	4.5000	+2.273%	17	31	-37.778%
2026-03-03	4.5000	4.5000	4.4000	4.4000	-4.348%	20	40	-36.364%
2026-03-02	4.7000	4.8500	4.6000	4.6000	+27.778%	30	60	-39.130%
2026-02-27	4.0500	4.1400	3.6000	3.6000	-23.404%	34	66	-22.222%
2026-02-26	4.6200	4.7000	4.6200	4.7000	+34.286%	9	94	-40.426%
2026-02-24	3.9000	3.9000	3.5000	3.5000	+1.449%	19	85	-20.000%
2026-02-23	3.2000	3.4500	3.1000	3.4500	0.000%	80	73	-18.841%