Dark

SCHW20260918C105
SCHW Sep 18 2026 105.00 Call (SCHW260918C00105000)
option OPRA

EOD

Sep 3, 2026

6.20+32.196%(+1.51)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	6.0000	6.2000	5.8100	6.2000	+32.196%	8	20,815	0.000%
2026-09-02	5.3800	5.3800	4.6900	4.6900	-2.292%	13	20,821	+32.196%
2026-09-01	4.8800	5.2500	4.6000	4.8000	-20.661%	7	20,831	+29.167%
2026-08-31	5.8000	6.0500	5.7500	6.0500	-8.333%	25	20,837	+2.479%
2026-08-28	4.5500	6.6000	4.5500	6.6000	+53.488%	25	20,856	-6.061%
2026-08-27	5.1000	5.4000	4.0000	4.3000	-21.245%	59	20,858	+44.186%
2026-08-26	4.1800	5.6500	3.8500	5.4600	-35.689%	19	20,904	+13.553%
2026-08-25	8.8500	9.0000	8.1000	8.4900	-7.717%	76	20,903	-26.973%
2026-08-24	9.0300	10.0000	8.5300	9.2000	+19.017%	76	20,977	-32.609%
2026-08-21	8.0000	8.0000	7.4500	7.7300	+12.029%	40	21,017	-19.793%
2026-08-20	7.1700	7.1700	6.9000	6.9000	+2.222%	5	21,022	-10.145%
2026-08-19	7.5500	7.5500	6.7500	6.7500	-11.765%	16	21,022	-8.148%
2026-08-18	7.3000	8.1300	7.3000	7.6500	+5.517%	18	21,024	-18.954%
2026-08-17	6.8800	7.5000	6.8800	7.2500	+3.571%	43	21,035	-14.483%
2026-08-14	6.5000	7.2500	6.5000	7.0000	+11.111%	116	21,037	-11.429%
2026-08-13	6.0000	6.3000	5.3500	6.3000	+6.780%	1,522	21,066	-1.587%
2026-08-12	4.4000	5.9000	4.4000	5.9000	+24.211%	3,525	19,743	+5.085%
2026-08-11	4.7300	5.2400	4.5500	4.7500	-9.524%	47	16,253	+30.526%
2026-08-10	5.6300	5.9100	5.2500	5.2500	+9.375%	49	16,251	+18.095%
2026-08-07	4.5000	4.8000	4.2100	4.8000	-1.031%	35	16,246	+29.167%
2026-08-06	5.7900	5.8800	4.8000	4.8500	-11.818%	18	16,235	+27.835%
2026-08-05	4.8500	5.6900	4.8500	5.5000	+25.858%	217	16,238	+12.727%
2026-08-04	4.3900	4.6200	4.0500	4.3700	+1.628%	15	16,235	+41.876%
2026-08-03	4.5500	4.7500	3.9000	4.3000	+8.040%	97	16,233	+44.186%
2026-07-31	3.6500	4.1500	3.6000	3.9800	+6.133%	145	16,241	+55.779%
2026-07-30	3.1100	3.7700	3.1100	3.7500	-5.779%	532	16,211	+65.333%
2026-07-29	4.3000	4.9500	3.9800	3.9800	-15.319%	20	16,707	+55.779%
2026-07-28	3.9400	4.8500	3.9400	4.7000	+27.027%	286	16,714	+31.915%
2026-07-27	3.3300	3.7000	3.3000	3.7000	+38.577%	509	16,503	+67.568%
2026-07-24	2.6200	2.7100	2.5000	2.6700	-1.838%	38	16,187	+132.210%
2026-07-23	2.6300	3.2900	2.6300	2.7200	+7.087%	206	16,204	+127.941%
2026-07-22	2.3500	2.5400	2.0700	2.5400	-3.788%	193	16,160	+144.094%
2026-07-21	3.5000	3.7000	2.3800	2.6400	-35.610%	180	16,127	+134.848%
2026-07-20	3.1600	4.1000	2.9400	4.1000	+12.022%	277	16,100	+51.220%
2026-07-17	3.8500	3.8500	3.6000	3.6600	-1.081%	11	16,094	+69.399%
2026-07-16	3.9700	4.2200	3.6500	3.7000	-13.953%	53	16,090	+67.568%
2026-07-15	3.8000	4.3500	3.8000	4.3000	+17.808%	47	16,074	+44.186%
2026-07-14	3.6000	4.4500	3.6000	3.6500	-12.679%	23	16,064	+69.863%
2026-07-13	4.4500	4.4500	4.0900	4.1800	-3.016%	47	16,060	+48.325%
2026-07-10	4.5800	4.5800	3.9000	4.3100	+7.750%	91	16,024	+43.852%
2026-07-09	3.5000	4.8000	3.5000	4.0000	-8.046%	613	16,057	+55.000%
2026-07-08	3.9500	4.5000	3.8000	4.3500	+5.072%	1,056	15,380	+42.529%
2026-07-07	3.4500	4.2000	3.4500	4.1400	+16.620%	74	14,559	+49.758%
2026-07-06	2.3800	3.7500	2.2800	3.5500	+65.116%	916	14,534	+74.648%
2026-07-02	2.1600	2.3100	1.9400	2.1500	+22.857%	10,456	4,005	+188.372%
2026-07-01	1.1500	1.8500	1.1500	1.7500	+66.667%	59	4,005	+254.286%
2026-06-30	1.2100	1.2500	1.0500	1.0500	+28.049%	62	3,980	+490.476%
2026-06-29	1.0100	1.0100	0.8200	0.8200	+10.811%	62	3,945	+656.098%
2026-06-26	0.7600	0.7900	0.7100	0.7400	-3.896%	13	3,946	+737.838%
2026-06-25	1.1500	1.1900	0.7500	0.7700	-28.704%	1,714	3,947	+705.195%
2026-06-24	1.0600	1.1700	1.0000	1.0800	-16.923%	78	2,273	+474.074%
2026-06-23	1.3300	1.3500	1.2900	1.3000	+9.244%	382	2,201	+376.923%
2026-06-22	1.3000	1.3400	1.1900	1.1900	+1.709%	544	1,869	+421.008%
2026-06-18	1.6900	1.6900	1.1700	1.1700	-25.949%	70	1,334	+429.915%
2026-06-17	1.6300	1.6300	1.5800	1.5800	-3.067%	14	1,334	+292.405%
2026-06-16	1.4600	1.6300	1.4600	1.6300	+20.741%	36	1,334	+280.368%
2026-06-15	1.3200	1.4300	1.3000	1.3500	+12.500%	96	1,276	+359.259%
2026-06-12	1.2100	1.4000	1.2000	1.2000	+12.150%	60	1,276	+416.667%
2026-06-11	1.0500	1.0800	1.0500	1.0700	-7.759%	52	1,276	+479.439%
2026-06-10	1.1200	1.1800	1.1100	1.1600	+22.105%	8	1,311	+434.483%
2026-06-09	0.9200	0.9900	0.9200	0.9500	-11.215%	10	1,309	+552.632%
2026-06-08	1.1300	1.1300	1.0700	1.0700	+0.943%	7	1,314	+479.439%
2026-06-05	1.2000	1.2500	1.0500	1.0600	-5.357%	85	1,318	+484.906%
2026-06-04	1.0000	1.1200	1.0000	1.1200	+15.464%	37	1,283	+453.571%
2026-06-03	0.8100	0.9700	0.8100	0.9700	+5.435%	12	1,252	+539.175%
2026-06-02	0.9200	0.9200	0.9200	0.9200	+2.222%	20	1,252	+573.913%
2026-05-29	0.6600	0.9000	0.6600	0.9000	+52.542%	4	1,252	+588.889%
2026-05-28	0.7200	0.7200	0.5900	0.5900	-21.333%	41	1,250	+950.847%
2026-05-27	0.9700	0.9700	0.7500	0.7500	-44.030%	11	1,269	+726.667%
2026-05-26	1.4100	1.4100	1.2800	1.3400	0.000%	83	1,270	+362.687%
2026-05-22	1.5500	1.5500	1.3400	1.3400	-4.286%	63	1,252	+362.687%
2026-05-20	1.5800	1.5900	1.4000	1.4000	-29.293%	84	1,309	+342.857%
2026-05-19	2.0200	2.0400	1.9800	1.9800	-1.000%	47	1,307	+213.131%
2026-05-18	2.1000	2.1800	2.0000	2.0000	+16.279%	72	1,307	+210.000%
2026-05-15	2.0000	2.0000	1.7200	1.7200	-14.851%	142	1,307	+260.465%
2026-05-13	1.8500	2.0200	1.8500	2.0200	+25.466%	12	1,268	+206.931%
2026-05-12	1.4200	1.6300	1.4200	1.6100	+12.587%	61	1,247	+285.093%
2026-05-08	1.4300	1.4300	1.4300	1.4300	-25.521%	2	1,247	+333.566%
2026-05-06	1.9200	1.9200	1.9200	1.9200	-10.280%	10	1,246	+222.917%
2026-05-05	2.2400	2.2400	2.1400	2.1400	+13.228%	2	1,256	+189.720%
2026-05-04	2.1000	2.1000	1.8900	1.8900	-9.569%	12	1,256	+228.042%
2026-05-01	2.2300	2.2800	2.0700	2.0900	+0.481%	77	1,278	+196.651%
2026-04-30	1.8800	2.0800	1.8800	2.0800	+13.661%	20	1,278	+198.077%
2026-04-29	1.7200	1.8300	1.7200	1.8300	-1.081%	13	1,282	+238.798%
2026-04-28	1.8600	1.9400	1.8300	1.8500	+2.778%	476	1,282	+235.135%
2026-04-27	1.3700	1.8000	1.3700	1.8000	+12.500%	16	823	+244.444%
2026-04-24	1.4900	1.6500	1.4900	1.6000	+8.844%	18	809	+287.500%
2026-04-23	1.9400	1.9400	1.4700	1.4700	-30.986%	42	811	+321.769%
2026-04-22	2.2200	2.5300	2.1300	2.1300	-5.752%	18	849	+191.080%
2026-04-21	2.4300	2.4400	2.2200	2.2600	-8.502%	64	832	+174.336%
2026-04-20	2.4600	2.4900	2.3200	2.4700	+3.347%	22	838	+151.012%
2026-04-17	2.7900	2.7900	2.1100	2.3900	-18.430%	71	843	+159.414%
2026-04-16	4.0000	4.0000	2.9300	2.9300	-43.107%	123	834	+111.604%
2026-04-15	5.1500	5.1500	5.1500	5.1500	+5.102%	7	913	+20.388%
2026-04-14	4.6000	4.9500	4.6000	4.9000	+20.988%	7	920	+26.531%
2026-04-13	3.6500	4.1000	3.6500	4.0500	+20.896%	16	919	+53.086%
2026-04-10	3.8000	3.8000	3.3500	3.3500	-16.873%	91	907	+85.075%
2026-04-08	4.2000	4.2000	4.0300	4.0300	+13.521%	29	816	+53.846%
2026-04-07	3.1000	3.5500	3.1000	3.5500	+9.231%	20	787	+74.648%
2026-04-06	3.8800	3.8800	3.2500	3.2500	-8.192%	8	791	+90.769%
2026-04-02	3.5400	3.5400	3.5400	3.5400	-0.282%	2	787	+75.141%
2026-03-30	3.6500	3.8000	3.5500	3.5500	-4.054%	32	787	+74.648%
2026-03-27	3.7500	3.7500	3.6500	3.7000	-3.896%	23	757	+67.568%
2026-03-26	3.8500	3.8500	3.8500	3.8500	-13.483%	5	756	+61.039%
2026-03-25	4.5500	4.8500	4.4000	4.4500	-7.292%	43	756	+39.326%
2026-03-24	4.8500	5.0100	4.8000	4.8000	+5.495%	12	727	+29.167%
2026-03-23	4.5300	4.6000	4.5300	4.5500	+5.568%	40	717	+36.264%
2026-03-20	4.0500	4.4000	4.0500	4.3100	+10.513%	11	678	+43.852%
2026-03-19	4.0500	4.0700	3.9000	3.9000	-2.500%	76	671	+58.974%
2026-03-18	4.0000	4.0000	4.0000	4.0000	-5.882%	5	595	+55.000%
2026-03-13	4.0000	4.2500	4.0000	4.2500	+26.866%	28	590	+45.882%
2026-03-12	3.4000	3.4500	3.3500	3.3500	-5.634%	28	562	+85.075%
2026-03-11	3.7000	3.7000	3.5500	3.5500	-16.076%	22	535	+74.648%
2026-03-10	4.2500	4.3000	4.2300	4.2300	-1.628%	7	525	+46.572%
2026-03-09	4.2500	4.4500	4.2500	4.3000	-8.511%	18	528	+44.186%
2026-03-06	4.6000	4.7000	4.5500	4.7000	-3.093%	8	511	+31.915%
2026-03-05	5.1500	5.1500	4.8500	4.8500	-5.825%	6	514	+27.835%
2026-03-04	5.2000	5.2000	5.1500	5.1500	+0.980%	5	516	+20.388%
2026-03-03	5.1000	5.1000	5.1000	5.1000	-3.774%	2	519	+21.569%
2026-03-02	5.3000	5.3000	5.3000	5.3000	+19.101%	8	521	+16.981%
2026-02-27	5.0500	5.0500	4.4500	4.4500	-20.536%	32	529	+39.326%
2026-02-26	5.2500	5.6000	5.2000	5.6000	+20.430%	4	527	+10.714%
2026-02-25	4.5500	4.6500	4.5000	4.6500	+1.087%	14	516	+33.333%
2026-02-24	4.1500	4.6000	4.1500	4.6000	+27.778%	14	516	+34.783%
2026-02-23	3.7000	3.7000	3.6000	3.6000	-17.241%	6	520	+72.222%
2026-02-20	4.1000	4.3500	4.0300	4.3500	-8.421%	10	526	+42.529%
2026-02-19	4.7500	4.7500	4.7500	4.7500	-8.654%	3	520	+30.526%
2026-02-18	5.2000	5.2000	5.2000	5.2000	+11.828%	1	523	+19.231%
2026-02-17	4.4500	4.6500	4.3500	4.6500	-1.064%	62	522	+33.333%
2026-02-13	4.7000	4.8500	4.7000	4.7000	-16.814%	24	491	+31.915%
2026-02-12	4.2600	5.7000	4.2600	5.6500	+8.031%	90	491	+9.735%
2026-02-11	6.0200	6.0200	5.1800	5.2300	-26.853%	87	426	+18.547%
2026-02-10	9.0000	9.0000	6.5000	7.1500	-33.302%	16	397	-13.287%
2026-02-09	10.7200	10.7200	10.7200	10.7200	+11.667%	4	389	-42.164%
2026-02-06	9.7000	9.7000	9.6000	9.6000	+18.519%	15	389	-35.417%
2026-02-05	8.1000	8.1000	8.1000	8.1000	-8.989%	1	385	-23.457%
2026-02-04	8.9000	8.9000	8.9000	8.9000	+0.565%	4	385	-30.337%
2026-02-03	9.1000	9.1000	8.6800	8.8500	+2.907%	14	385	-29.944%
2026-02-02	8.6000	8.6000	8.6000	8.6000	0.000%	1	379	-27.907%
2026-01-29	8.7500	8.7500	8.6000	8.6000	+6.173%	4	380	-27.907%
2026-01-27	8.2000	8.3500	8.1000	8.1000	-0.857%	5	382	-23.457%
2026-01-23	7.8500	8.2300	7.8500	8.1700	-0.366%	5	377	-24.113%
2026-01-21	7.8000	8.2000	7.8000	8.2000	+4.459%	6	377	-24.390%
2026-01-20	8.2000	8.2200	7.7000	7.8500	-17.801%	35	377	-21.019%
2026-01-16	9.6000	9.6000	9.5500	9.5500	+22.436%	33	342	-35.079%
2026-01-14	7.8000	7.8000	7.8000	7.8000	-2.500%	3	342	-20.513%
2026-01-13	8.0000	8.0000	8.0000	8.0000	+0.629%	1	342	-22.500%
2026-01-12	7.9500	7.9500	7.9500	7.9500	-5.357%	3	341	-22.013%
2026-01-08	8.6200	8.6200	8.3000	8.4000	-3.448%	48	338	-26.190%
2026-01-07	8.9500	9.1000	8.6500	8.7000	-12.210%	21	329	-28.736%
2026-01-06	9.9500	10.1000	9.9100	9.9100	+5.763%	20	337	-37.437%
2026-01-05	8.3700	9.5400	8.3700	9.3700	+9.335%	12	314	-33.831%
2025-12-26	8.5500	8.5700	8.5500	8.5700	+22.779%	5	314	-27.655%
2025-12-19	6.7500	6.9800	6.7500	6.9800	+10.095%	3	314	-11.175%
2025-12-18	6.3400	6.3400	6.3400	6.3400	-2.462%	10	312	-2.208%
2025-12-17	6.5000	6.5000	6.5000	6.5000	+4.839%	2	302	-4.615%
2025-12-12	5.7000	6.2000	5.7000	6.2000	+7.826%	50	300	0.000%
2025-12-04	5.7500	5.7500	5.7500	5.7500	+17.828%	40	330	+7.826%
2025-12-02	4.8500	4.8800	4.8500	4.8800	-0.408%	34	290	+27.049%
2025-11-26	4.9000	4.9000	4.9000	4.9000	+3.158%	3	280	+26.531%
2025-11-21	4.7500	4.7500	4.7500	4.7500	-6.863%	3	280	+30.526%
2025-11-20	5.1500	5.1500	5.1000	5.1000	-10.526%	5	283	+21.569%
2025-11-18	5.7000	5.8000	5.7000	5.7000	-1.042%	87	282	+8.772%
2025-11-17	5.7600	5.7600	5.7600	5.7600	-14.030%	1	209	+7.639%
2025-11-14	6.7000	6.7000	6.7000	6.7000	-1.471%	1	210	-7.463%
2025-11-13	7.1000	7.1000	6.8000	6.8000	-9.333%	52	209	-8.824%
2025-11-12	7.5000	7.5000	7.5000	7.5000	+23.558%	50	214	-17.333%
2025-11-03	6.0700	6.0700	6.0700	6.0700	-6.615%	1	163	+2.142%
2025-10-30	6.5000	6.5000	6.5000	6.5000	+6.557%	7	163	-4.615%
2025-10-22	6.1000	6.1000	6.1000	6.1000	-6.154%	1	161	+1.639%
2025-10-17	6.9000	7.3500	6.5000	6.5000	-5.386%	8	160	-4.615%
2025-10-16	6.8700	6.8700	6.8700	6.8700	-5.890%	3	159	-9.753%
2025-10-15	6.8500	7.3000	6.8500	7.3000	+23.729%	5	159	-15.068%
2025-10-13	5.9000	5.9000	5.9000	5.9000	-22.368%	1	159	+5.085%
2025-09-26	7.3500	7.6000	7.3500	7.6000	+26.667%	4	159	-18.421%
2025-09-24	5.8700	6.0000	5.8700	6.0000	-10.180%	53	158	+3.333%
2025-09-19	6.6800	6.6800	6.6800	6.6800	+7.742%	1	144	-7.186%
2025-09-18	6.2000	6.2000	6.2000	6.2000	+9.735%	1	145	0.000%
2025-09-17	5.6500	5.6500	5.6500	5.6500	-11.442%	1	144	+9.735%
2025-09-12	6.3800	6.3800	6.3800	6.3800	-17.677%	2	144	-2.821%
2025-08-26	7.7500	7.7500	7.7500	7.7500	-11.932%	1	143	-20.000%
2025-07-28	8.8000	8.8000	8.8000	8.8000	+17.177%	4	143	-29.545%
2025-07-18	7.8000	7.8000	7.4700	7.5100	+17.896%	16	143	-17.443%
2025-07-17	6.3600	6.3700	6.3600	6.3700	-9.645%	32	127	-2.669%
2025-07-10	7.0500	7.0500	7.0500	7.0500	+4.136%	1	95	-12.057%
2025-07-09	6.7700	6.7700	6.7700	6.7700	+5.452%	1	94	-8.419%
2025-07-07	6.4200	6.4200	6.4200	6.4200	-1.231%	1	93	-3.427%
2025-07-03	6.5000	6.5000	6.5000	6.5000	+4.839%	6	92	-4.615%
2025-06-03	6.2000	6.2000	6.2000	6.2000	-0.800%	2	92	0.000%
2025-05-29	6.2500	6.2500	6.2500	6.2500	-0.951%	1	90	-0.800%
2025-05-28	6.3100	6.3100	6.3100	6.3100	-1.406%	1	90	-1.743%
2025-05-27	6.4000	6.4100	6.4000	6.4000	0.000%	89	89	-3.125%