Dark

SCHW20260918C110
SCHW Sep 18 2026 110.00 Call (SCHW260918C00110000)
option OPRA

EOD

Sep 3, 2026

2.23+22.527%(+0.41)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.9600	2.4800	1.8900	2.2300	+22.527%	51	7,990	0.000%
2026-09-02	1.9200	2.1500	1.5900	1.8200	+30.000%	17	7,967	+22.527%
2026-09-01	1.9600	2.1800	1.4000	1.4000	-40.171%	151	7,967	+59.286%
2026-08-31	2.6100	2.6100	2.2300	2.3400	-20.678%	242	7,999	-4.701%
2026-08-28	1.9400	3.0300	1.8900	2.9500	+90.323%	118	7,948	-24.407%
2026-08-27	2.1000	2.4100	1.4800	1.5500	-39.216%	132	7,908	+43.871%
2026-08-26	1.8800	2.6400	1.5000	2.5500	-44.685%	250	7,909	-12.549%
2026-08-25	4.2500	4.6100	4.1500	4.6100	-7.800%	25	7,841	-51.627%
2026-08-24	4.9500	5.4500	4.5500	5.0000	+16.279%	79	7,855	-55.400%
2026-08-21	3.1600	4.3000	3.1600	4.3000	+55.797%	363	7,880	-48.140%
2026-08-20	3.7200	3.8000	2.7600	2.7600	-18.824%	519	7,764	-19.203%
2026-08-19	3.8000	4.1000	3.2500	3.4000	-10.526%	43	7,575	-34.412%
2026-08-18	3.7000	4.2600	3.7000	3.8000	+7.042%	58	7,570	-41.316%
2026-08-17	3.5500	3.9500	3.4500	3.5500	+4.106%	137	7,561	-37.183%
2026-08-14	3.0000	3.6500	3.0000	3.4100	+14.047%	303	7,559	-34.604%
2026-08-13	2.9000	3.2100	2.4600	2.9900	+12.830%	1,028	7,598	-25.418%
2026-08-12	1.8300	2.8400	1.8300	2.6500	+28.641%	260	7,394	-15.849%
2026-08-11	2.2100	2.4000	2.0200	2.0600	-17.600%	166	7,362	+8.252%
2026-08-10	2.1800	3.0100	2.1800	2.5000	+12.108%	279	7,349	-10.800%
2026-08-07	2.2100	2.2400	1.9500	2.2300	-10.442%	30	7,286	0.000%
2026-08-06	3.0500	3.0500	2.1500	2.4900	-11.388%	166	7,288	-10.442%
2026-08-05	2.3000	2.9700	2.3000	2.8100	+30.093%	242	7,294	-20.641%
2026-08-04	2.0400	2.2600	1.8700	2.1600	+8.000%	2,485	7,337	+3.241%
2026-08-03	1.8600	2.3200	1.7700	2.0000	+3.627%	64	5,938	+11.500%
2026-07-31	1.7000	1.9900	1.6700	1.9300	+13.529%	109	5,903	+15.544%
2026-07-30	1.6600	1.8000	1.4000	1.7000	-3.955%	188	5,886	+31.176%
2026-07-29	2.3600	2.4000	1.7700	1.7700	-21.333%	138	5,803	+25.989%
2026-07-28	1.8800	2.3900	1.8800	2.2500	+27.119%	161	5,860	-0.889%
2026-07-27	1.2800	1.8200	1.2800	1.7700	+40.476%	97	5,896	+25.989%
2026-07-24	1.2100	1.2900	1.1600	1.2600	-0.787%	316	5,835	+76.984%
2026-07-23	1.4300	1.6700	1.1900	1.2700	+5.833%	249	5,807	+75.591%
2026-07-22	1.1200	1.2000	0.9500	1.2000	-6.977%	245	5,739	+85.833%
2026-07-21	2.1500	2.1500	1.2500	1.2900	-41.364%	103	5,619	+72.868%
2026-07-20	1.7600	2.2000	1.5400	2.2000	+7.317%	242	5,572	+1.364%
2026-07-17	2.1300	2.2500	2.0500	2.0500	-5.530%	87	5,642	+8.780%
2026-07-16	2.4300	2.4700	2.0800	2.1700	-9.205%	134	5,585	+2.765%
2026-07-15	1.9900	2.5000	1.9900	2.3900	+25.131%	72	5,577	-6.695%
2026-07-14	2.5000	2.5900	1.9100	1.9100	-22.358%	33	5,569	+16.754%
2026-07-13	2.5300	2.7500	2.4100	2.4600	-5.747%	10	5,556	-9.350%
2026-07-10	2.6300	2.7000	2.3300	2.6100	+13.478%	51	5,554	-14.559%
2026-07-09	2.8300	2.8800	2.3000	2.3000	-11.538%	89	5,539	-3.043%
2026-07-08	2.6500	2.6500	2.5800	2.6000	+4.839%	24	5,518	-14.231%
2026-07-07	2.2500	2.5500	2.1200	2.4800	+25.253%	142	5,498	-10.081%
2026-07-06	1.1200	2.1200	1.1200	1.9800	+63.636%	57	5,378	+12.626%
2026-07-02	1.0400	1.2300	1.0000	1.2100	+26.042%	130	5,329	+84.298%
2026-07-01	0.6600	0.9600	0.6600	0.9600	+74.545%	57	5,329	+132.292%
2026-06-30	0.7000	0.7400	0.5500	0.5500	+37.500%	27	5,295	+305.455%
2026-06-29	0.4600	0.5000	0.4000	0.4000	-4.762%	317	5,307	+457.500%
2026-06-26	0.3500	0.4500	0.3500	0.4200	-25.000%	13	5,389	+430.952%
2026-06-25	0.7400	0.7400	0.5200	0.5600	-3.448%	15	5,382	+298.214%
2026-06-24	0.5900	0.5900	0.5800	0.5800	-13.433%	6	5,376	+284.483%
2026-06-23	0.6800	0.7200	0.6700	0.6700	+3.077%	13	5,374	+232.836%
2026-06-22	0.6500	0.6600	0.6400	0.6500	-41.441%	1,002	5,374	+243.077%
2026-06-18	0.9000	1.1100	0.9000	1.1100	+16.842%	34	4,852	+100.901%
2026-06-17	0.9500	0.9500	0.9500	0.9500	+37.681%	5	4,852	+134.737%
2026-06-12	0.5900	0.7900	0.5900	0.6900	+38.000%	52	4,852	+223.188%
2026-06-11	0.5700	0.5900	0.4900	0.5000	-25.373%	12	4,852	+346.000%
2026-06-10	0.6200	0.7100	0.6000	0.6700	+26.415%	33	4,861	+232.836%
2026-06-09	0.5300	0.5300	0.5300	0.5300	-10.169%	1	4,870	+320.755%
2026-06-08	0.6300	0.6400	0.5700	0.5900	-6.349%	26	4,871	+277.966%
2026-06-05	0.7000	0.7000	0.5900	0.6300	-7.353%	9	4,894	+253.968%
2026-06-04	0.5600	0.6800	0.5600	0.6800	+28.302%	710	4,895	+227.941%
2026-06-03	0.4500	0.5300	0.4500	0.5300	-8.621%	23	4,519	+320.755%
2026-06-02	0.6300	0.6300	0.5400	0.5800	-15.942%	7	4,527	+284.483%
2026-06-01	0.5600	0.7000	0.5300	0.6900	+38.000%	84	4,527	+223.188%
2026-05-29	0.4900	0.5200	0.4900	0.5000	+42.857%	3	4,546	+346.000%
2026-05-28	0.3500	0.3500	0.3500	0.3500	-23.913%	11	4,548	+537.143%
2026-05-27	0.5500	0.5500	0.4600	0.4600	-36.986%	569	4,548	+384.783%
2026-05-26	0.7300	0.7300	0.7300	0.7300	-8.750%	1	4,841	+205.479%
2026-05-21	0.8000	0.8000	0.8000	0.8000	-15.789%	3	4,841	+178.750%
2026-05-20	0.9500	0.9500	0.9500	0.9500	-21.488%	5	4,841	+134.737%
2026-05-19	1.2100	1.2100	1.2100	1.2100	+5.217%	1	4,844	+84.298%
2026-05-18	1.0300	1.3800	1.0300	1.1500	+12.745%	163	4,844	+93.913%
2026-05-15	1.2500	1.2500	1.0200	1.0200	0.000%	52	4,844	+118.627%
2026-05-14	1.0600	1.0800	1.0200	1.0200	-10.526%	3	4,852	+118.627%
2026-05-13	1.0800	1.1400	1.0800	1.1400	+50.000%	3	4,851	+95.614%
2026-05-11	0.7600	0.7600	0.7600	0.7600	-9.524%	4	4,851	+193.421%
2026-05-07	0.8400	0.8400	0.8400	0.8400	-28.205%	1	4,851	+165.476%
2026-05-06	1.3200	1.3200	1.1700	1.1700	-12.687%	28	4,852	+90.598%
2026-05-05	1.2500	1.3400	1.2500	1.3400	+9.836%	59	4,824	+66.418%
2026-05-04	1.3300	1.3300	1.2200	1.2200	-1.613%	4	4,815	+82.787%
2026-05-01	1.3000	1.3500	1.2400	1.2400	+3.333%	639	4,313	+79.839%
2026-04-30	1.2300	1.2500	1.2000	1.2000	+7.143%	22	4,313	+85.833%
2026-04-28	1.1200	1.1400	1.1000	1.1200	+6.667%	482	4,322	+99.107%
2026-04-27	0.7800	1.0500	0.7800	1.0500	+5.000%	3	4,464	+112.381%
2026-04-24	1.0000	1.0000	1.0000	1.0000	+4.167%	1	4,464	+123.000%
2026-04-23	1.1200	1.1300	0.9600	0.9600	-29.412%	33	4,463	+132.292%
2026-04-22	1.4400	1.4400	1.3300	1.3600	+1.493%	68	4,472	+63.971%
2026-04-21	1.3300	1.3400	1.3300	1.3400	-7.586%	2	4,453	+66.418%
2026-04-20	1.4700	1.4800	1.3900	1.4500	+5.839%	55	4,453	+53.793%
2026-04-17	1.2500	1.4700	1.2500	1.3700	-28.272%	184	4,458	+62.774%
2026-04-16	2.2000	2.3300	1.9100	1.9100	-45.429%	45	4,553	+16.754%
2026-04-15	3.4700	3.6500	3.3000	3.5000	+12.903%	218	4,522	-36.286%
2026-04-14	3.1500	3.2500	3.1000	3.1000	+17.424%	91	4,621	-28.065%
2026-04-13	2.3700	2.6400	2.3700	2.6400	+24.528%	4	4,704	-15.530%
2026-04-10	2.4400	2.4400	2.1200	2.1200	-24.823%	68	4,702	+5.189%
2026-04-09	2.8200	2.8400	2.7800	2.8200	+41.709%	15	4,702	-20.922%
2026-04-07	1.9800	1.9900	1.9800	1.9900	-17.083%	2	4,694	+12.060%
2026-04-06	2.4500	2.4500	2.4000	2.4000	+1.695%	2	4,695	-7.083%
2026-04-02	2.0800	2.4100	2.0800	2.3600	-6.349%	17	4,680	-5.508%
2026-04-01	2.5200	2.5200	2.5200	2.5200	+0.800%	1	4,680	-11.508%
2026-03-31	2.3700	2.5000	2.2300	2.5000	+6.838%	8	4,680	-10.800%
2026-03-30	2.3800	2.4500	2.3400	2.3400	-6.773%	12	4,676	-4.701%
2026-03-27	2.4200	2.5100	2.3700	2.5100	-10.993%	20	4,663	-11.155%
2026-03-26	2.8200	2.8200	2.8200	2.8200	-4.082%	5	4,647	-20.922%
2026-03-25	2.9000	3.0500	2.9000	2.9400	-8.125%	5	4,652	-24.150%
2026-03-24	3.1500	3.2900	3.1500	3.2000	0.000%	6	4,653	-30.313%
2026-03-23	3.1500	3.2000	3.1500	3.2000	+17.216%	11	4,651	-30.313%
2026-03-20	2.7200	2.7400	2.6500	2.7300	+0.738%	42	4,641	-18.315%
2026-03-19	2.6900	2.7100	2.6500	2.7100	-2.518%	17	4,610	-17.712%
2026-03-17	3.0000	3.0000	2.7600	2.7800	-1.767%	21	4,596	-19.784%
2026-03-16	2.8800	3.0500	2.7300	2.8300	-5.351%	99	4,590	-21.201%
2026-03-13	2.7000	2.9900	2.7000	2.9900	+34.685%	9	4,558	-25.418%
2026-03-12	2.2800	2.3000	2.1500	2.2200	-7.113%	66	4,555	+0.450%
2026-03-11	2.5200	2.5200	2.3900	2.3900	-20.333%	4	4,532	-6.695%
2026-03-10	2.7600	3.0000	2.7600	3.0000	0.000%	3	4,532	-25.667%
2026-03-09	2.9200	3.0500	2.9200	3.0000	-7.692%	38	4,531	-25.667%
2026-03-06	3.0500	3.2500	3.0500	3.2500	-1.515%	14	4,500	-31.385%
2026-03-05	3.4500	3.4500	3.3000	3.3000	-7.042%	13	4,499	-32.424%
2026-03-04	3.6000	3.6000	3.4500	3.5500	+1.429%	17	4,492	-37.183%
2026-03-03	3.2500	3.5500	3.2500	3.5000	+19.048%	1,705	4,476	-36.286%
2026-02-24	2.6600	2.9800	2.6600	2.9400	+2.797%	52	3,612	-24.150%
2026-02-20	2.8500	2.8600	2.8500	2.8600	-12.000%	11	3,586	-22.028%
2026-02-19	3.3500	3.4000	3.2500	3.2500	-8.451%	12	3,576	-31.385%
2026-02-18	3.5000	3.6000	3.4500	3.5500	+10.938%	45	3,579	-37.183%
2026-02-17	3.2000	3.2500	2.9700	3.2000	-7.246%	94	3,565	-30.313%
2026-02-13	3.4000	3.5000	3.3000	3.4500	-4.696%	14	3,602	-35.362%
2026-02-12	3.2500	3.6200	3.0700	3.6200	-9.045%	39	3,602	-38.398%
2026-02-11	4.2000	4.2000	3.9500	3.9800	-21.188%	107	3,600	-43.970%
2026-02-10	7.7000	7.7000	4.7500	5.0500	-38.188%	15	3,636	-55.842%
2026-02-09	7.5900	8.1700	7.5900	8.1700	+12.690%	58	3,634	-72.705%
2026-02-06	6.7200	7.2500	6.7200	7.2500	+21.849%	2	3,586	-69.241%
2026-02-05	6.2500	6.3000	5.9500	5.9500	-8.742%	9	3,587	-62.521%
2026-02-04	6.4000	6.5200	6.4000	6.5200	+1.085%	77	3,583	-65.798%
2026-02-03	6.4500	6.4500	6.4500	6.4500	+1.575%	14	3,517	-65.426%
2026-01-29	6.6000	6.6000	6.3500	6.3500	+7.627%	54	3,503	-64.882%
2026-01-27	6.0000	6.1000	5.9000	5.9000	-3.120%	4	3,470	-62.203%
2026-01-23	6.1200	6.1200	5.7700	6.0900	-12.374%	147	3,466	-63.383%
2026-01-22	7.3600	7.9000	6.9500	6.9500	+15.449%	309	3,340	-67.914%
2026-01-21	5.8500	6.0200	5.8500	6.0200	+4.696%	11	3,033	-62.957%
2026-01-20	6.0200	6.0200	5.6500	5.7500	-18.208%	31	3,023	-61.217%
2026-01-16	7.0300	7.0300	7.0300	7.0300	+18.151%	50	2,948	-68.279%
2026-01-13	5.9500	5.9500	5.9500	5.9500	-5.556%	4	2,948	-62.521%
2026-01-12	6.3000	6.3000	6.3000	6.3000	+1.777%	1	2,944	-64.603%
2026-01-09	6.1900	6.1900	6.1900	6.1900	-2.826%	18	2,944	-63.974%
2026-01-08	6.4500	6.4500	6.3700	6.3700	-5.769%	26	2,944	-64.992%
2026-01-07	6.7600	6.7600	6.7600	6.7600	-10.464%	50	2,923	-67.012%
2026-01-06	7.6500	7.6500	7.4900	7.5500	+3.142%	416	2,893	-70.464%
2026-01-05	7.0000	7.3200	7.0000	7.3200	+24.915%	13	2,713	-69.536%
2025-12-30	5.8600	5.8600	5.8600	5.8600	-3.934%	1	2,702	-61.945%
2025-12-29	6.1000	6.1000	6.1000	6.1000	-3.937%	4	2,701	-63.443%
2025-12-26	6.3500	6.3500	6.3500	6.3500	+1.600%	1	2,697	-64.882%
2025-12-24	6.1500	6.2500	6.1500	6.2500	+5.396%	4	2,697	-64.320%
2025-12-23	5.9300	5.9300	5.9300	5.9300	-6.614%	1	2,697	-62.395%
2025-12-22	5.8300	6.3500	5.8300	6.3500	+33.684%	23	2,697	-64.882%
2025-12-18	4.7500	4.7500	4.7500	4.7500	+14.458%	1	2,697	-53.053%
2025-12-15	4.8000	4.8000	4.1500	4.1500	+0.973%	22	2,696	-46.265%
2025-12-05	4.1100	4.1100	4.1100	4.1100	-7.014%	2	2,696	-45.742%
2025-12-04	4.4200	4.4200	4.4200	4.4200	+21.096%	1	2,696	-49.548%
2025-12-03	3.6500	3.6500	3.6500	3.6500	0.000%	2	2,696	-38.904%
2025-12-02	3.6500	3.6500	3.6500	3.6500	+5.187%	1,500	2,694	-38.904%
2025-11-28	3.4700	3.4700	3.4700	3.4700	-5.191%	1	1,194	-35.735%
2025-11-26	3.6600	3.6600	3.6600	3.6600	-1.081%	1	1,195	-39.071%
2025-11-20	3.8000	3.8000	3.7000	3.7000	-12.736%	62	1,195	-39.730%
2025-11-19	4.2400	4.2400	4.2400	4.2400	-3.417%	1	1,150	-47.406%
2025-11-18	4.3900	4.3900	4.3900	4.3900	-14.757%	1	1,150	-49.203%
2025-11-13	5.9500	5.9500	5.1000	5.1500	-11.966%	6	1,150	-56.699%
2025-11-12	5.7500	5.8500	5.7500	5.8500	+10.586%	42	1,152	-61.880%
2025-11-11	5.2900	5.2900	5.2900	5.2900	+7.959%	2	1,132	-57.845%
2025-11-10	4.9000	4.9000	4.9000	4.9000	+2.083%	100	1,133	-54.490%
2025-11-07	4.8000	4.8000	4.8000	4.8000	+5.495%	27	1,128	-53.542%
2025-11-06	4.5500	4.5500	4.5500	4.5500	-1.940%	1	1,101	-50.989%
2025-11-04	4.6400	4.6400	4.6400	4.6400	-3.333%	2	1,102	-51.940%
2025-10-31	4.8000	4.8000	4.8000	4.8000	+4.348%	2	1,100	-53.542%
2025-10-28	4.5000	4.6000	4.5000	4.6000	0.000%	44	1,099	-51.522%
2025-10-27	4.6000	4.6000	4.6000	4.6000	-9.804%	1	1,059	-51.522%
2025-10-20	5.1000	5.1000	5.1000	5.1000	0.000%	1	1,059	-56.275%
2025-10-14	5.1000	5.1000	5.1000	5.1000	+10.870%	1	1,059	-56.275%
2025-10-13	4.6000	4.6000	4.6000	4.6000	-3.158%	1	1,058	-51.522%
2025-10-09	4.7500	4.7500	4.7500	4.7500	-6.863%	750	1,059	-53.053%
2025-10-06	5.1000	5.1000	5.1000	5.1000	+12.088%	1	309	-56.275%
2025-10-01	4.5500	4.5500	4.5500	4.5500	-25.410%	11	308	-50.989%
2025-09-29	6.1000	6.1000	6.1000	6.1000	+19.608%	1	308	-63.443%
2025-09-22	5.1000	5.1000	5.1000	5.1000	+17.241%	2	308	-56.275%
2025-09-17	4.1500	5.0000	4.1500	4.3500	-1.584%	438	306	-48.736%
2025-09-09	4.4200	4.4200	4.4200	4.4200	-29.841%	1	55	-49.548%
2025-08-13	6.3500	6.4000	6.3000	6.3000	+4.478%	21	55	-64.603%
2025-08-07	6.0300	6.0300	6.0300	6.0300	-6.512%	1	35	-63.018%
2025-08-06	6.4500	6.4500	6.4500	6.4500	-10.665%	5	34	-65.426%
2025-07-29	7.5000	7.5000	7.2200	7.2200	+21.959%	12	33	-69.114%
2025-07-18	5.9200	5.9200	5.9200	5.9200	+36.406%	1	21	-62.331%
2025-07-16	4.3400	4.3400	4.3400	4.3400	-14.059%	1	21	-48.618%
2025-07-07	5.0000	5.0500	5.0000	5.0500	0.000%	2	21	-55.842%
2025-06-30	5.0500	5.0500	5.0500	5.0500	-4.717%	1	20	-55.842%
2025-06-20	5.3000	5.3000	5.3000	5.3000	-1.119%	30	19	-57.925%
2025-06-18	5.3600	5.3600	5.3600	5.3600	+8.283%	1	5	-58.396%
2025-06-17	4.9500	4.9500	4.9500	4.9500	+2.697%	1	5	-54.949%
2025-06-11	4.8200	4.8200	4.8200	4.8200	-3.600%	1	4	-53.734%
2025-05-27	5.0000	5.0000	5.0000	5.0000	0.000%	3	3	-55.400%