Dark

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

EOD

Jul 16, 2026

3.70-13.953%(-0.60)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.9700	4.2200	3.6500	3.7000	-13.953%	53	16,090	0.000%
2026-07-15	3.8000	4.3500	3.8000	4.3000	+17.808%	47	16,074	-13.953%
2026-07-14	3.6000	4.4500	3.6000	3.6500	-12.679%	23	16,064	+1.370%
2026-07-13	4.4500	4.4500	4.0900	4.1800	-3.016%	47	16,060	-11.483%
2026-07-10	4.5800	4.5800	3.9000	4.3100	+7.750%	91	16,024	-14.153%
2026-07-09	3.5000	4.8000	3.5000	4.0000	-8.046%	613	16,057	-7.500%
2026-07-08	3.9500	4.5000	3.8000	4.3500	+5.072%	1,056	15,380	-14.943%
2026-07-07	3.4500	4.2000	3.4500	4.1400	+16.620%	74	14,559	-10.628%
2026-07-06	2.3800	3.7500	2.2800	3.5500	+65.116%	916	14,534	+4.225%
2026-07-02	2.1600	2.3100	1.9400	2.1500	+22.857%	10,456	4,005	+72.093%
2026-07-01	1.1500	1.8500	1.1500	1.7500	+66.667%	59	4,005	+111.429%
2026-06-30	1.2100	1.2500	1.0500	1.0500	+28.049%	62	3,980	+252.381%
2026-06-29	1.0100	1.0100	0.8200	0.8200	+10.811%	62	3,945	+351.220%
2026-06-26	0.7600	0.7900	0.7100	0.7400	-3.896%	13	3,946	+400.000%
2026-06-25	1.1500	1.1900	0.7500	0.7700	-28.704%	1,714	3,947	+380.519%
2026-06-24	1.0600	1.1700	1.0000	1.0800	-16.923%	78	2,273	+242.593%
2026-06-23	1.3300	1.3500	1.2900	1.3000	+9.244%	382	2,201	+184.615%
2026-06-22	1.3000	1.3400	1.1900	1.1900	+1.709%	544	1,869	+210.924%
2026-06-18	1.6900	1.6900	1.1700	1.1700	-25.949%	70	1,334	+216.239%
2026-06-17	1.6300	1.6300	1.5800	1.5800	-3.067%	14	1,334	+134.177%
2026-06-16	1.4600	1.6300	1.4600	1.6300	+20.741%	36	1,334	+126.994%
2026-06-15	1.3200	1.4300	1.3000	1.3500	+12.500%	96	1,276	+174.074%
2026-06-12	1.2100	1.4000	1.2000	1.2000	+12.150%	60	1,276	+208.333%
2026-06-11	1.0500	1.0800	1.0500	1.0700	-7.759%	52	1,276	+245.794%
2026-06-10	1.1200	1.1800	1.1100	1.1600	+22.105%	8	1,311	+218.966%
2026-06-09	0.9200	0.9900	0.9200	0.9500	-11.215%	10	1,309	+289.474%
2026-06-08	1.1300	1.1300	1.0700	1.0700	+0.943%	7	1,314	+245.794%
2026-06-05	1.2000	1.2500	1.0500	1.0600	-5.357%	85	1,318	+249.057%
2026-06-04	1.0000	1.1200	1.0000	1.1200	+15.464%	37	1,283	+230.357%
2026-06-03	0.8100	0.9700	0.8100	0.9700	+5.435%	12	1,252	+281.443%
2026-06-02	0.9200	0.9200	0.9200	0.9200	+2.222%	20	1,252	+302.174%
2026-05-29	0.6600	0.9000	0.6600	0.9000	+52.542%	4	1,252	+311.111%
2026-05-28	0.7200	0.7200	0.5900	0.5900	-21.333%	41	1,250	+527.119%
2026-05-27	0.9700	0.9700	0.7500	0.7500	-44.030%	11	1,269	+393.333%
2026-05-26	1.4100	1.4100	1.2800	1.3400	0.000%	83	1,270	+176.119%
2026-05-22	1.5500	1.5500	1.3400	1.3400	-4.286%	63	1,252	+176.119%
2026-05-20	1.5800	1.5900	1.4000	1.4000	-29.293%	84	1,309	+164.286%
2026-05-19	2.0200	2.0400	1.9800	1.9800	-1.000%	47	1,307	+86.869%
2026-05-18	2.1000	2.1800	2.0000	2.0000	+16.279%	72	1,307	+85.000%
2026-05-15	2.0000	2.0000	1.7200	1.7200	-14.851%	142	1,307	+115.116%
2026-05-13	1.8500	2.0200	1.8500	2.0200	+25.466%	12	1,268	+83.168%
2026-05-12	1.4200	1.6300	1.4200	1.6100	+12.587%	61	1,247	+129.814%
2026-05-08	1.4300	1.4300	1.4300	1.4300	-25.521%	2	1,247	+158.741%
2026-05-06	1.9200	1.9200	1.9200	1.9200	-10.280%	10	1,246	+92.708%
2026-05-05	2.2400	2.2400	2.1400	2.1400	+13.228%	2	1,256	+72.897%
2026-05-04	2.1000	2.1000	1.8900	1.8900	-9.569%	12	1,256	+95.767%
2026-05-01	2.2300	2.2800	2.0700	2.0900	+0.481%	77	1,278	+77.033%
2026-04-30	1.8800	2.0800	1.8800	2.0800	+13.661%	20	1,278	+77.885%
2026-04-29	1.7200	1.8300	1.7200	1.8300	-1.081%	13	1,282	+102.186%
2026-04-28	1.8600	1.9400	1.8300	1.8500	+2.778%	476	1,282	+100.000%
2026-04-27	1.3700	1.8000	1.3700	1.8000	+12.500%	16	823	+105.556%
2026-04-24	1.4900	1.6500	1.4900	1.6000	+8.844%	18	809	+131.250%
2026-04-23	1.9400	1.9400	1.4700	1.4700	-30.986%	42	811	+151.701%
2026-04-22	2.2200	2.5300	2.1300	2.1300	-5.752%	18	849	+73.709%
2026-04-21	2.4300	2.4400	2.2200	2.2600	-8.502%	64	832	+63.717%
2026-04-20	2.4600	2.4900	2.3200	2.4700	+3.347%	22	838	+49.798%
2026-04-17	2.7900	2.7900	2.1100	2.3900	-18.430%	71	843	+54.812%
2026-04-16	4.0000	4.0000	2.9300	2.9300	-43.107%	123	834	+26.280%
2026-04-15	5.1500	5.1500	5.1500	5.1500	+5.102%	7	913	-28.155%
2026-04-14	4.6000	4.9500	4.6000	4.9000	+20.988%	7	920	-24.490%
2026-04-13	3.6500	4.1000	3.6500	4.0500	+20.896%	16	919	-8.642%
2026-04-10	3.8000	3.8000	3.3500	3.3500	-16.873%	91	907	+10.448%
2026-04-08	4.2000	4.2000	4.0300	4.0300	+13.521%	29	816	-8.189%
2026-04-07	3.1000	3.5500	3.1000	3.5500	+9.231%	20	787	+4.225%
2026-04-06	3.8800	3.8800	3.2500	3.2500	-8.192%	8	791	+13.846%
2026-04-02	3.5400	3.5400	3.5400	3.5400	-0.282%	2	787	+4.520%
2026-03-30	3.6500	3.8000	3.5500	3.5500	-4.054%	32	787	+4.225%
2026-03-27	3.7500	3.7500	3.6500	3.7000	-3.896%	23	757	0.000%
2026-03-26	3.8500	3.8500	3.8500	3.8500	-13.483%	5	756	-3.896%
2026-03-25	4.5500	4.8500	4.4000	4.4500	-7.292%	43	756	-16.854%
2026-03-24	4.8500	5.0100	4.8000	4.8000	+5.495%	12	727	-22.917%
2026-03-23	4.5300	4.6000	4.5300	4.5500	+5.568%	40	717	-18.681%
2026-03-20	4.0500	4.4000	4.0500	4.3100	+10.513%	11	678	-14.153%
2026-03-19	4.0500	4.0700	3.9000	3.9000	-2.500%	76	671	-5.128%
2026-03-18	4.0000	4.0000	4.0000	4.0000	-5.882%	5	595	-7.500%
2026-03-13	4.0000	4.2500	4.0000	4.2500	+26.866%	28	590	-12.941%
2026-03-12	3.4000	3.4500	3.3500	3.3500	-5.634%	28	562	+10.448%
2026-03-11	3.7000	3.7000	3.5500	3.5500	-16.076%	22	535	+4.225%
2026-03-10	4.2500	4.3000	4.2300	4.2300	-1.628%	7	525	-12.530%
2026-03-09	4.2500	4.4500	4.2500	4.3000	-8.511%	18	528	-13.953%
2026-03-06	4.6000	4.7000	4.5500	4.7000	-3.093%	8	511	-21.277%
2026-03-05	5.1500	5.1500	4.8500	4.8500	-5.825%	6	514	-23.711%
2026-03-04	5.2000	5.2000	5.1500	5.1500	+0.980%	5	516	-28.155%
2026-03-03	5.1000	5.1000	5.1000	5.1000	-3.774%	2	519	-27.451%
2026-03-02	5.3000	5.3000	5.3000	5.3000	+19.101%	8	521	-30.189%
2026-02-27	5.0500	5.0500	4.4500	4.4500	-20.536%	32	529	-16.854%
2026-02-26	5.2500	5.6000	5.2000	5.6000	+20.430%	4	527	-33.929%
2026-02-25	4.5500	4.6500	4.5000	4.6500	+1.087%	14	516	-20.430%
2026-02-24	4.1500	4.6000	4.1500	4.6000	+27.778%	14	516	-19.565%
2026-02-23	3.7000	3.7000	3.6000	3.6000	-17.241%	6	520	+2.778%
2026-02-20	4.1000	4.3500	4.0300	4.3500	-8.421%	10	526	-14.943%
2026-02-19	4.7500	4.7500	4.7500	4.7500	-8.654%	3	520	-22.105%
2026-02-18	5.2000	5.2000	5.2000	5.2000	+11.828%	1	523	-28.846%
2026-02-17	4.4500	4.6500	4.3500	4.6500	-1.064%	62	522	-20.430%
2026-02-13	4.7000	4.8500	4.7000	4.7000	-16.814%	24	491	-21.277%
2026-02-12	4.2600	5.7000	4.2600	5.6500	+8.031%	90	491	-34.513%
2026-02-11	6.0200	6.0200	5.1800	5.2300	-26.853%	87	426	-29.254%
2026-02-10	9.0000	9.0000	6.5000	7.1500	-33.302%	16	397	-48.252%
2026-02-09	10.7200	10.7200	10.7200	10.7200	+11.667%	4	389	-65.485%
2026-02-06	9.7000	9.7000	9.6000	9.6000	+18.519%	15	389	-61.458%
2026-02-05	8.1000	8.1000	8.1000	8.1000	-8.989%	1	385	-54.321%
2026-02-04	8.9000	8.9000	8.9000	8.9000	+0.565%	4	385	-58.427%
2026-02-03	9.1000	9.1000	8.6800	8.8500	+2.907%	14	385	-58.192%
2026-02-02	8.6000	8.6000	8.6000	8.6000	0.000%	1	379	-56.977%
2026-01-29	8.7500	8.7500	8.6000	8.6000	+6.173%	4	380	-56.977%
2026-01-27	8.2000	8.3500	8.1000	8.1000	-0.857%	5	382	-54.321%
2026-01-23	7.8500	8.2300	7.8500	8.1700	-0.366%	5	377	-54.712%
2026-01-21	7.8000	8.2000	7.8000	8.2000	+4.459%	6	377	-54.878%
2026-01-20	8.2000	8.2200	7.7000	7.8500	-17.801%	35	377	-52.866%
2026-01-16	9.6000	9.6000	9.5500	9.5500	+22.436%	33	342	-61.257%
2026-01-14	7.8000	7.8000	7.8000	7.8000	-2.500%	3	342	-52.564%
2026-01-13	8.0000	8.0000	8.0000	8.0000	+0.629%	1	342	-53.750%
2026-01-12	7.9500	7.9500	7.9500	7.9500	-5.357%	3	341	-53.459%
2026-01-08	8.6200	8.6200	8.3000	8.4000	-3.448%	48	338	-55.952%
2026-01-07	8.9500	9.1000	8.6500	8.7000	-12.210%	21	329	-57.471%
2026-01-06	9.9500	10.1000	9.9100	9.9100	+5.763%	20	337	-62.664%
2026-01-05	8.3700	9.5400	8.3700	9.3700	+9.335%	12	314	-60.512%
2025-12-26	8.5500	8.5700	8.5500	8.5700	+22.779%	5	314	-56.826%
2025-12-19	6.7500	6.9800	6.7500	6.9800	+10.095%	3	314	-46.991%
2025-12-18	6.3400	6.3400	6.3400	6.3400	-2.462%	10	312	-41.640%
2025-12-17	6.5000	6.5000	6.5000	6.5000	+4.839%	2	302	-43.077%
2025-12-12	5.7000	6.2000	5.7000	6.2000	+7.826%	50	300	-40.323%
2025-12-04	5.7500	5.7500	5.7500	5.7500	+17.828%	40	330	-35.652%
2025-12-02	4.8500	4.8800	4.8500	4.8800	-0.408%	34	290	-24.180%
2025-11-26	4.9000	4.9000	4.9000	4.9000	+3.158%	3	280	-24.490%
2025-11-21	4.7500	4.7500	4.7500	4.7500	-6.863%	3	280	-22.105%
2025-11-20	5.1500	5.1500	5.1000	5.1000	-10.526%	5	283	-27.451%
2025-11-18	5.7000	5.8000	5.7000	5.7000	-1.042%	87	282	-35.088%
2025-11-17	5.7600	5.7600	5.7600	5.7600	-14.030%	1	209	-35.764%
2025-11-14	6.7000	6.7000	6.7000	6.7000	-1.471%	1	210	-44.776%
2025-11-13	7.1000	7.1000	6.8000	6.8000	-9.333%	52	209	-45.588%
2025-11-12	7.5000	7.5000	7.5000	7.5000	+23.558%	50	214	-50.667%
2025-11-03	6.0700	6.0700	6.0700	6.0700	-6.615%	1	163	-39.044%
2025-10-30	6.5000	6.5000	6.5000	6.5000	+6.557%	7	163	-43.077%
2025-10-22	6.1000	6.1000	6.1000	6.1000	-6.154%	1	161	-39.344%
2025-10-17	6.9000	7.3500	6.5000	6.5000	-5.386%	8	160	-43.077%
2025-10-16	6.8700	6.8700	6.8700	6.8700	-5.890%	3	159	-46.143%
2025-10-15	6.8500	7.3000	6.8500	7.3000	+23.729%	5	159	-49.315%
2025-10-13	5.9000	5.9000	5.9000	5.9000	-22.368%	1	159	-37.288%
2025-09-26	7.3500	7.6000	7.3500	7.6000	+26.667%	4	159	-51.316%
2025-09-24	5.8700	6.0000	5.8700	6.0000	-10.180%	53	158	-38.333%
2025-09-19	6.6800	6.6800	6.6800	6.6800	+7.742%	1	144	-44.611%
2025-09-18	6.2000	6.2000	6.2000	6.2000	+9.735%	1	145	-40.323%
2025-09-17	5.6500	5.6500	5.6500	5.6500	-11.442%	1	144	-34.513%
2025-09-12	6.3800	6.3800	6.3800	6.3800	-17.677%	2	144	-42.006%
2025-08-26	7.7500	7.7500	7.7500	7.7500	-11.932%	1	143	-52.258%
2025-07-28	8.8000	8.8000	8.8000	8.8000	+17.177%	4	143	-57.955%
2025-07-18	7.8000	7.8000	7.4700	7.5100	+17.896%	16	143	-50.732%
2025-07-17	6.3600	6.3700	6.3600	6.3700	-9.645%	32	127	-41.915%
2025-07-10	7.0500	7.0500	7.0500	7.0500	+4.136%	1	95	-47.518%
2025-07-09	6.7700	6.7700	6.7700	6.7700	+5.452%	1	94	-45.347%
2025-07-07	6.4200	6.4200	6.4200	6.4200	-1.231%	1	93	-42.368%
2025-07-03	6.5000	6.5000	6.5000	6.5000	+4.839%	6	92	-43.077%
2025-06-03	6.2000	6.2000	6.2000	6.2000	-0.800%	2	92	-40.323%
2025-05-29	6.2500	6.2500	6.2500	6.2500	-0.951%	1	90	-40.800%
2025-05-28	6.3100	6.3100	6.3100	6.3100	-1.406%	1	90	-41.363%
2025-05-27	6.4000	6.4100	6.4000	6.4000	0.000%	89	89	-42.188%