Dark

SCHW20260918C100
SCHW Sep 18 2026 100.00 Call (SCHW260918C00100000)
option OPRA

EOD

Jul 16, 2026

6.38-7.536%(-0.52)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	6.6000	6.8000	6.0500	6.3800	-7.536%	37	3,113	0.000%
2026-07-15	6.0900	6.9300	6.0900	6.9000	+18.966%	30	3,106	-7.536%
2026-07-14	7.0500	7.1000	5.8000	5.8000	-14.074%	35	3,115	+10.000%
2026-07-13	7.3000	7.3000	6.6500	6.7500	-4.661%	50	3,110	-5.481%
2026-07-10	7.2300	7.3900	6.5500	7.0800	+1.578%	116	3,090	-9.887%
2026-07-09	6.9000	7.5000	6.9000	6.9700	+0.288%	16	3,094	-8.465%
2026-07-08	6.2000	6.9800	6.2000	6.9500	+3.731%	12	3,095	-8.201%
2026-07-07	6.1400	6.7000	5.9600	6.7000	+10.744%	43	3,092	-4.776%
2026-07-06	4.2500	6.1500	4.0900	6.0500	+57.963%	262	3,099	+5.455%
2026-07-02	3.6900	4.0100	3.5500	3.8300	+17.846%	64	3,064	+66.580%
2026-07-01	2.4800	3.4000	2.4800	3.2500	+58.537%	422	3,064	+96.308%
2026-06-30	1.7400	2.7500	1.7400	2.0500	+22.754%	76	2,720	+211.220%
2026-06-29	1.8500	2.0000	1.6700	1.6700	+10.596%	19	2,665	+282.036%
2026-06-26	1.2800	1.6200	1.2800	1.5100	-4.430%	59	2,654	+322.517%
2026-06-25	2.1000	2.2700	1.5800	1.5800	-26.852%	14	2,609	+303.797%
2026-06-24	2.0000	2.1600	1.8800	2.1600	-13.944%	9	2,607	+195.370%
2026-06-23	2.3000	2.5500	2.3000	2.5100	+11.062%	110	2,606	+154.183%
2026-06-22	2.4000	2.4100	2.1900	2.2600	+2.727%	168	2,500	+182.301%
2026-06-18	3.2100	3.2100	2.1400	2.2000	-24.138%	40	2,201	+190.000%
2026-06-17	2.5500	3.2000	2.5500	2.9000	+6.227%	145	2,201	+120.000%
2026-06-16	2.8200	2.8200	2.7300	2.7300	+9.200%	11	2,201	+133.700%
2026-06-15	2.5400	2.5700	2.3800	2.5000	+5.932%	29	2,151	+155.200%
2026-06-12	2.3000	2.5800	2.3000	2.3600	+39.645%	63	2,151	+170.339%
2026-06-11	2.1300	2.1300	1.6900	1.6900	-24.554%	41	2,151	+277.515%
2026-06-10	2.0500	2.2400	2.0500	2.2400	+26.554%	27	2,131	+184.821%
2026-06-09	1.8500	1.8500	1.7700	1.7700	-6.842%	11	2,112	+260.452%
2026-06-08	1.9100	1.9500	1.8800	1.9000	+2.151%	32	2,112	+235.789%
2026-06-05	1.8500	1.8600	1.8500	1.8600	-5.102%	26	2,111	+243.011%
2026-06-04	1.6000	1.9600	1.6000	1.9600	+17.365%	35	2,111	+225.510%
2026-06-03	1.4000	1.6800	1.3300	1.6700	-7.222%	114	2,118	+282.036%
2026-06-02	1.7800	1.8500	1.7800	1.8000	-12.195%	59	2,138	+254.444%
2026-06-01	1.7100	2.0500	1.7100	2.0500	+33.987%	19	2,197	+211.220%
2026-05-29	1.3000	1.5800	1.3000	1.5300	+27.500%	44	2,198	+316.993%
2026-05-28	1.2000	1.2200	1.0600	1.2000	-11.111%	53	2,170	+431.667%
2026-05-27	1.7500	1.7500	1.3500	1.3500	-40.529%	606	2,172	+372.593%
2026-05-26	2.3400	2.3500	2.2700	2.2700	-8.835%	20	1,766	+181.057%
2026-05-22	2.5800	2.7000	2.4900	2.4900	+5.957%	25	1,778	+156.225%
2026-05-21	2.5000	2.5000	2.3500	2.3500	-4.082%	10	1,761	+171.489%
2026-05-20	3.1000	3.1500	2.4500	2.4500	-24.615%	6	1,761	+160.408%
2026-05-19	3.3000	3.4500	3.2500	3.2500	0.000%	20	1,753	+96.308%
2026-05-18	3.5500	3.5500	3.2500	3.2500	+8.333%	38	1,753	+96.308%
2026-05-15	2.9700	3.4400	2.9600	3.0000	+18.110%	38	1,753	+112.667%
2026-05-14	2.9700	3.1000	2.5400	2.5400	-20.625%	718	1,740	+151.181%
2026-05-13	3.1000	3.2000	3.1000	3.2000	+19.403%	5	1,037	+99.375%
2026-05-12	2.3900	2.7200	2.3900	2.6800	+22.374%	49	1,037	+138.060%
2026-05-11	2.3200	2.3200	2.1700	2.1900	-10.246%	10	1,037	+191.324%
2026-05-08	2.3800	2.4400	2.3600	2.4400	+4.721%	44	1,046	+161.475%
2026-05-07	3.2400	3.2400	2.3300	2.3300	-27.188%	27	1,058	+173.820%
2026-05-06	3.4500	3.4500	3.2000	3.2000	-9.859%	12	1,065	+99.375%
2026-05-05	3.4500	3.5500	3.4500	3.5500	+15.260%	15	1,054	+79.718%
2026-05-04	3.4700	3.5500	3.0800	3.0800	-9.145%	18	1,052	+107.143%
2026-05-01	3.6400	3.6400	3.3900	3.3900	-3.143%	2	1,054	+88.201%
2026-04-30	3.1000	3.5500	3.0500	3.5000	+16.667%	26	1,054	+82.286%
2026-04-29	2.8300	3.0200	2.8000	3.0000	0.000%	20	1,036	+112.667%
2026-04-28	3.0500	3.0500	3.0000	3.0000	-4.762%	3	1,038	+112.667%
2026-04-27	2.6500	3.1500	2.6500	3.1500	+31.250%	13	1,038	+102.540%
2026-04-24	2.6400	2.7300	2.4000	2.4000	0.000%	32	1,036	+165.833%
2026-04-23	2.8500	2.8500	2.4000	2.4000	-33.333%	8	1,043	+165.833%
2026-04-22	3.7000	3.7000	3.5900	3.6000	0.000%	5	1,039	+77.222%
2026-04-21	3.6500	3.7000	3.6000	3.6000	-10.000%	15	1,034	+77.222%
2026-04-20	3.5000	4.0000	3.5000	4.0000	+9.589%	2	1,034	+59.500%
2026-04-17	3.5000	3.8500	3.4500	3.6500	-20.652%	75	1,033	+74.795%
2026-04-16	5.1200	5.2700	4.6000	4.6000	-41.026%	5	1,013	+38.696%
2026-04-15	7.5000	7.8000	7.4500	7.8000	+11.429%	7	1,012	-18.205%
2026-04-14	6.2000	7.2500	6.2000	7.0000	+15.702%	7	1,016	-8.857%
2026-04-13	5.5000	6.0500	5.5000	6.0500	+8.036%	18	1,011	+5.455%
2026-04-10	5.5500	5.6000	5.5500	5.6000	-16.042%	3	1,004	+13.929%
2026-04-09	6.1900	6.7000	6.1900	6.6700	+9.704%	302	1,003	-4.348%
2026-04-08	6.2500	6.2500	6.0000	6.0800	+13.645%	51	704	+4.934%
2026-04-02	5.3400	5.3500	5.3400	5.3500	+0.943%	6	696	+19.252%
2026-04-01	5.3500	5.6000	5.0500	5.3000	+1.923%	31	696	+20.377%
2026-03-31	5.2000	5.2000	5.2000	5.2000	0.000%	2	669	+22.692%
2026-03-30	5.2000	5.2000	5.2000	5.2000	+0.971%	2	667	+22.692%
2026-03-27	5.2000	5.2000	5.1500	5.1500	-13.007%	3	667	+23.883%
2026-03-26	5.9100	5.9200	5.9100	5.9200	-7.500%	8	669	+7.770%
2026-03-25	6.4000	6.5000	6.4000	6.4000	-6.569%	17	669	-0.313%
2026-03-24	6.8500	6.8500	6.8500	6.8500	+0.735%	56	658	-6.861%
2026-03-23	6.5000	6.8000	6.5000	6.8000	+10.569%	15	605	-6.176%
2026-03-20	6.1500	6.1500	6.1500	6.1500	+6.957%	2	591	+3.740%
2026-03-19	5.8500	5.8500	5.7500	5.7500	-0.862%	7	589	+10.957%
2026-03-18	5.8000	5.8000	5.8000	5.8000	-10.217%	1	582	+10.000%
2026-03-17	6.4600	6.4600	6.4600	6.4600	+0.155%	1	582	-1.238%
2026-03-16	6.4500	6.4500	6.4500	6.4500	+13.158%	19	591	-1.085%
2026-03-13	5.7000	5.7000	5.7000	5.7000	+11.765%	4	576	+11.930%
2026-03-12	4.9500	5.1000	4.9500	5.1000	-3.592%	35	576	+25.098%
2026-03-11	5.5000	5.5000	5.2900	5.2900	-18.615%	6	576	+20.605%
2026-03-06	6.5000	6.5000	6.5000	6.5000	-2.985%	3	574	-1.846%
2026-03-05	7.2500	7.2500	6.7000	6.7000	-6.944%	8	574	-4.776%
2026-03-04	7.2500	7.3000	7.2000	7.2000	-1.370%	4	570	-11.389%
2026-03-03	6.8700	7.3000	6.8700	7.3000	-0.680%	2	570	-12.603%
2026-03-02	7.3500	7.3500	7.3500	7.3500	+11.364%	18	571	-13.197%
2026-02-27	7.0000	7.0000	6.5500	6.6000	-10.204%	13	585	-3.333%
2026-02-26	7.3500	7.3500	7.3500	7.3500	+6.522%	1	595	-13.197%
2026-02-25	6.4500	6.9000	6.4000	6.9000	+8.661%	13	589	-7.536%
2026-02-24	5.8000	6.3500	5.8000	6.3500	+20.493%	11	589	+0.472%
2026-02-23	5.2500	5.2700	5.1500	5.2700	-10.678%	17	593	+21.063%
2026-02-20	6.0000	6.0000	5.8300	5.9000	-4.376%	31	583	+8.136%
2026-02-19	6.5800	6.5800	6.1700	6.1700	-14.306%	11	552	+3.404%
2026-02-18	6.5500	7.2000	6.5500	7.2000	+9.924%	4	546	-11.389%
2026-02-17	6.2500	6.5500	6.2000	6.5500	-3.676%	54	545	-2.595%
2026-02-13	6.8000	6.8000	6.8000	6.8000	-7.609%	5	536	-6.176%
2026-02-12	7.3000	7.6000	7.3000	7.3600	-5.641%	16	536	-13.315%
2026-02-11	9.9500	9.9500	7.8000	7.8000	-3.704%	6	521	-18.205%
2026-02-10	13.2000	13.2000	8.1000	8.1000	-41.727%	23	518	-21.235%
2026-02-09	13.1000	13.9500	13.1000	13.9000	+25.225%	20	506	-54.101%
2026-02-05	11.1000	11.1000	11.1000	11.1000	-4.310%	3	502	-42.523%
2026-02-04	11.7000	11.7000	11.6000	11.6000	-0.429%	48	499	-45.000%
2026-02-03	11.6500	11.6500	11.6500	11.6500	-6.800%	1	481	-45.236%
2026-02-02	11.8700	12.5000	11.8700	12.5000	+9.649%	2	482	-48.960%
2026-01-29	11.5500	11.5500	11.4000	11.4000	+1.786%	5	482	-44.035%
2026-01-28	11.1000	11.3000	11.1000	11.2000	+1.818%	10	482	-43.036%
2026-01-27	10.8500	11.0500	10.8000	11.0000	+7.843%	32	477	-42.000%
2026-01-23	10.2600	10.2600	10.2000	10.2000	-15.633%	10	475	-37.451%
2026-01-22	12.0900	12.0900	12.0900	12.0900	+16.250%	10	485	-47.229%
2026-01-21	10.4000	10.4000	10.4000	10.4000	-0.478%	4	475	-38.654%
2026-01-20	10.8000	10.8000	10.3000	10.4500	-16.199%	29	475	-38.947%
2026-01-16	12.3800	12.4700	12.3800	12.4700	+22.255%	17	444	-48.837%
2026-01-14	10.0300	10.2000	10.0300	10.2000	-1.734%	24	444	-37.451%
2026-01-13	10.3800	10.3800	10.3800	10.3800	-5.636%	72	436	-38.536%
2026-01-08	11.1500	11.1500	11.0000	11.0000	-6.383%	10	418	-42.000%
2026-01-07	11.6400	11.7500	11.6400	11.7500	-6.375%	2	418	-45.702%
2026-01-05	12.1200	12.5500	12.1200	12.5500	+21.491%	11	408	-49.163%
2025-12-31	10.3300	10.3300	10.3300	10.3300	-4.352%	3	408	-38.238%
2025-12-29	10.8000	10.8000	10.8000	10.8000	-2.703%	16	408	-40.926%
2025-12-26	11.1000	11.1000	11.1000	11.1000	+1.835%	2	420	-42.523%
2025-12-24	10.9000	10.9000	10.9000	10.9000	+5.212%	1	421	-41.468%
2025-12-23	10.6000	10.6000	10.3600	10.3600	-4.867%	11	421	-38.417%
2025-12-22	10.4200	10.9000	10.3500	10.8900	+13.202%	74	411	-41.414%
2025-12-19	9.5700	9.6200	9.4000	9.6200	+13.176%	15	371	-33.680%
2025-12-17	8.4500	8.5000	8.4500	8.5000	-1.163%	22	378	-24.941%
2025-12-15	8.6000	8.6000	8.6000	8.6000	+13.158%	3	356	-25.814%
2025-12-05	7.6000	7.6000	7.6000	7.6000	+14.286%	1	353	-16.053%
2025-12-02	6.9500	6.9500	6.6000	6.6500	+5.556%	37	353	-4.060%
2025-11-26	6.3000	6.3000	6.3000	6.3000	-3.226%	4	352	+1.270%
2025-11-21	6.3500	6.5100	6.3500	6.5100	-14.116%	60	352	-1.997%
2025-11-18	7.5800	7.5800	7.5800	7.5800	-10.824%	1	337	-15.831%
2025-11-14	8.6500	8.6500	8.4500	8.5000	-0.585%	5	336	-24.941%
2025-11-13	8.5000	8.5500	8.5000	8.5500	-8.654%	4	336	-25.380%
2025-11-12	9.3600	9.3600	9.3600	9.3600	+6.364%	3	335	-31.838%
2025-11-07	8.8000	8.8000	8.7000	8.8000	+4.019%	29	335	-27.500%
2025-11-06	8.4600	8.4600	8.4600	8.4600	+7.089%	4	353	-24.586%
2025-10-28	7.2500	7.9000	7.2500	7.9000	-4.242%	3	355	-19.241%
2025-10-23	8.2500	8.2500	8.2500	8.2500	-0.602%	13	355	-22.667%
2025-10-21	8.2500	8.3000	8.2500	8.3000	-10.560%	16	342	-23.133%
2025-10-16	9.1500	9.2800	9.1500	9.2800	+8.792%	2	326	-31.250%
2025-10-15	8.8100	8.8500	8.2500	8.5300	-0.234%	38	327	-25.205%
2025-10-13	8.5500	8.5500	8.5500	8.5500	+2.395%	1	305	-25.380%
2025-10-03	8.3500	8.3500	8.3000	8.3500	+9.150%	18	305	-23.593%
2025-10-02	7.6500	7.6500	7.6500	7.6500	-17.118%	1	288	-16.601%
2025-09-30	9.2200	9.2300	9.2200	9.2300	-7.236%	3	288	-30.878%
2025-09-29	9.9000	9.9500	9.8800	9.9500	+5.291%	12	286	-35.879%
2025-09-26	9.4500	9.4500	9.4500	9.4500	+4.420%	2	284	-32.487%
2025-09-25	8.9000	9.0500	8.8500	9.0500	+9.036%	15	282	-29.503%
2025-09-19	8.3000	8.3000	8.3000	8.3000	-0.599%	5	278	-23.133%
2025-09-18	8.3500	8.3500	8.3500	8.3500	+17.606%	1	273	-23.593%
2025-09-17	7.2500	7.2800	7.1000	7.1000	-12.883%	437	274	-10.141%
2025-09-15	8.1500	8.1500	8.1500	8.1500	-0.852%	2	98	-21.718%
2025-09-11	8.2200	8.2200	8.2200	8.2200	+6.615%	1	98	-22.384%
2025-09-10	7.7100	7.7100	7.7100	7.7100	-3.141%	1	99	-17.250%
2025-09-08	7.9600	7.9600	7.9600	7.9600	+0.252%	4	99	-19.849%
2025-09-05	7.9400	7.9400	7.9400	7.9400	-23.654%	1	99	-19.647%
2025-09-04	10.4000	10.4000	10.4000	10.4000	+10.053%	3	99	-38.654%
2025-09-03	10.2500	10.2500	9.4500	9.4500	+0.532%	2	99	-32.487%
2025-08-29	9.4000	9.4000	9.4000	9.4000	-9.179%	1	98	-32.128%
2025-08-28	10.3500	10.3500	10.3500	10.3500	0.000%	1	98	-38.357%
2025-08-27	10.2600	10.5300	10.2600	10.3500	-1.896%	5	98	-38.357%
2025-08-26	9.9100	10.5500	9.9100	10.5500	+6.673%	2	97	-39.526%
2025-08-25	9.8900	9.8900	9.8900	9.8900	+4.105%	1	96	-35.490%
2025-08-22	9.5000	9.5000	9.5000	9.5000	-4.040%	1	96	-32.842%
2025-08-21	9.8500	9.9000	9.8500	9.9000	+2.062%	20	96	-35.556%
2025-08-13	10.5500	10.5500	9.7000	9.7000	-16.379%	2	92	-34.227%
2025-08-12	11.7200	11.7200	11.6000	11.6000	+18.731%	12	91	-45.000%
2025-08-07	9.9500	9.9500	9.7700	9.7700	-2.300%	12	90	-34.698%
2025-08-01	10.0000	10.0000	10.0000	10.0000	-17.628%	4	89	-36.200%
2025-07-29	12.0500	12.1500	12.0500	12.1400	+5.565%	50	90	-47.446%
2025-07-25	11.5000	11.5000	11.5000	11.5000	+15.000%	1	65	-44.522%
2025-07-22	10.0000	10.0000	10.0000	10.0000	-6.542%	7	65	-36.200%
2025-07-21	10.4600	10.7000	10.4600	10.7000	+1.905%	7	59	-40.374%
2025-07-18	10.5000	10.5000	10.5000	10.5000	+22.664%	10	52	-39.238%
2025-07-17	9.0000	9.0000	8.5600	8.5600	+10.452%	9	52	-25.467%
2025-07-16	7.9000	7.9000	7.7500	7.7500	-7.074%	6	43	-17.677%
2025-07-15	8.3500	8.3500	8.3400	8.3400	-7.845%	7	38	-23.501%
2025-07-14	9.0000	9.0500	9.0000	9.0500	+0.556%	11	34	-29.503%
2025-07-10	9.0100	9.0700	9.0000	9.0000	+2.857%	4	23	-29.111%
2025-07-07	8.2900	8.7500	8.2900	8.7500	+4.790%	15	20	-27.086%
2025-07-03	8.3500	8.3500	8.3000	8.3500	-3.468%	6	11	-23.593%
2025-07-02	8.5000	8.6500	8.5000	8.6500	+5.488%	4	11	-26.243%
2025-06-27	8.2000	8.2000	8.2000	8.2000	-6.818%	4	7	-22.195%
2025-06-20	8.8000	8.8000	8.8000	8.8000	+13.548%	2	3	-27.500%
2025-05-23	7.7500	7.7500	7.7500	7.7500	0.000%	4	2	-17.677%