Dark

SCHW20260918C115
SCHW Sep 18 2026 115.00 Call (SCHW260918C00115000)
option OPRA

EOD

Sep 3, 2026

0.5500+41.026%(+0.1600)223

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.6000	0.6000	0.4800	0.5500	+41.026%	223	8,678	0.000%
2026-09-02	0.3900	0.5300	0.3900	0.3900	+25.806%	34	8,760	+41.026%
2026-09-01	0.5600	0.5600	0.3000	0.3100	-50.794%	100	8,786	+77.419%
2026-08-31	0.6200	0.6500	0.6000	0.6300	-25.000%	31	8,784	-12.698%
2026-08-28	0.4600	0.9600	0.4600	0.8400	+115.385%	41	8,796	-34.524%
2026-08-27	0.5500	0.5500	0.3700	0.3900	-50.000%	1,090	8,788	+41.026%
2026-08-26	0.6100	0.9000	0.2200	0.7800	-50.943%	296	9,719	-29.487%
2026-08-25	1.8400	1.8400	1.5900	1.5900	-23.188%	36	9,775	-65.409%
2026-08-24	1.6900	2.6500	1.6900	2.0700	+22.485%	310	9,769	-73.430%
2026-08-21	1.1100	1.6900	1.1100	1.6900	+77.895%	353	9,736	-67.456%
2026-08-20	1.2300	1.3700	0.9000	0.9500	-20.168%	133	9,833	-42.105%
2026-08-19	1.3800	1.5800	1.1700	1.1900	-21.192%	83	9,779	-53.782%
2026-08-18	1.4500	1.7500	1.4000	1.5100	+14.394%	1,506	9,766	-63.576%
2026-08-17	1.1700	1.5600	1.1700	1.3200	0.000%	428	8,523	-58.333%
2026-08-14	1.1500	1.4500	1.1500	1.3200	+14.783%	2,812	8,395	-58.333%
2026-08-13	1.0800	1.1500	0.8600	1.1500	+15.000%	153	6,774	-52.174%
2026-08-12	0.8300	1.0800	0.8000	1.0000	+33.333%	127	6,767	-45.000%
2026-08-11	0.8300	0.9600	0.7500	0.7500	-20.213%	532	6,740	-26.667%
2026-08-10	0.9800	1.2300	0.9400	0.9400	+17.500%	232	6,304	-41.489%
2026-08-07	0.8000	0.8000	0.7200	0.8000	-19.192%	50	6,270	-31.250%
2026-08-06	1.3300	1.3900	0.9000	0.9900	-21.429%	77	6,281	-44.444%
2026-08-05	0.9600	1.3000	0.8800	1.2600	+43.182%	142	6,271	-56.349%
2026-08-04	0.7800	0.8900	0.7700	0.8800	+11.392%	657	6,200	-37.500%
2026-08-03	0.8500	1.0000	0.7300	0.7900	+3.947%	366	6,651	-30.380%
2026-07-31	0.6700	0.8500	0.6700	0.7600	+2.703%	249	6,420	-27.632%
2026-07-30	0.6800	0.7400	0.6100	0.7400	-18.681%	67	6,199	-25.676%
2026-07-29	1.0000	1.1200	0.9100	0.9100	-10.784%	44	6,174	-39.560%
2026-07-28	0.7900	1.0700	0.7900	1.0200	+39.726%	307	6,185	-46.078%
2026-07-27	0.7000	0.7400	0.7000	0.7300	+28.070%	13	5,957	-24.658%
2026-07-24	0.5700	0.5700	0.5700	0.5700	-5.000%	2	5,950	-3.509%
2026-07-23	0.5400	0.6000	0.5400	0.6000	+27.660%	22	5,950	-8.333%
2026-07-22	0.4500	0.4800	0.4100	0.4700	-28.788%	67	5,928	+17.021%
2026-07-21	0.7800	0.8400	0.6600	0.6600	-39.450%	4	5,935	-16.667%
2026-07-20	0.8500	1.1100	0.7800	1.0900	-1.802%	173	5,933	-49.541%
2026-07-17	1.1500	1.2300	1.1100	1.1100	-11.200%	32	5,815	-50.450%
2026-07-16	1.2400	1.3500	1.2400	1.2500	0.000%	57	5,808	-56.000%
2026-07-15	1.2400	1.3600	1.2000	1.2500	+16.822%	251	5,808	-56.000%
2026-07-14	1.3700	1.4300	1.0300	1.0700	-20.741%	99	5,592	-48.598%
2026-07-13	1.5100	1.5100	1.2600	1.3500	+2.273%	2,537	5,262	-59.259%
2026-07-10	1.4200	1.4200	1.2400	1.3200	-8.333%	20	3,011	-58.333%
2026-07-09	1.4600	1.5600	1.4400	1.4400	-5.263%	392	3,011	-61.806%
2026-07-08	1.2200	1.5200	1.2200	1.5200	+9.353%	55	2,657	-63.816%
2026-07-07	1.2100	1.3900	1.1700	1.3900	+36.275%	26	2,628	-60.432%
2026-07-06	0.5700	1.1300	0.5700	1.0200	+121.739%	87	2,631	-46.078%
2026-07-02	0.5600	0.5800	0.4600	0.4600	+6.977%	35	2,585	+19.565%
2026-07-01	0.4300	0.4300	0.4300	0.4300	+65.385%	12	2,585	+27.907%
2026-06-30	0.2600	0.2600	0.2600	0.2600	+30.000%	3	2,573	+111.538%
2026-06-29	0.2300	0.2600	0.2000	0.2000	-37.500%	9	2,576	+175.000%
2026-06-23	0.3400	0.3400	0.3200	0.3200	-3.030%	6	2,576	+71.875%
2026-06-22	0.3200	0.3400	0.3200	0.3300	-29.787%	2,000	2,571	+66.667%
2026-06-17	0.4700	0.4700	0.4700	0.4700	+88.000%	1	668	+17.021%
2026-06-11	0.3300	0.3300	0.2500	0.2500	-28.571%	3	668	+120.000%
2026-06-05	0.3500	0.3500	0.3500	0.3500	0.000%	1	670	+57.143%
2026-06-04	0.3300	0.3500	0.3300	0.3500	+12.903%	3	670	+57.143%
2026-06-03	0.2700	0.3100	0.2700	0.3100	+3.333%	52	669	+77.419%
2026-06-01	0.3100	0.3500	0.3000	0.3000	+36.364%	76	707	+83.333%
2026-05-28	0.2200	0.2200	0.2200	0.2200	-47.619%	16	731	+150.000%
2026-05-26	0.4200	0.4200	0.4200	0.4200	-31.148%	1	715	+30.952%
2026-05-21	0.6100	0.6100	0.6100	0.6100	+32.609%	1	716	-9.836%
2026-05-20	0.6700	0.6700	0.4600	0.4600	-30.303%	7	716	+19.565%
2026-05-18	0.7600	0.8000	0.6600	0.6600	+4.762%	65	717	-16.667%
2026-05-15	0.7100	0.7100	0.6300	0.6300	+10.526%	3	717	-12.698%
2026-05-12	0.5700	0.5700	0.5700	0.5700	+18.750%	4	726	-3.509%
2026-05-08	0.4800	0.4800	0.4800	0.4800	-20.000%	6	730	+14.583%
2026-05-07	0.6000	0.6000	0.6000	0.6000	-7.692%	6	734	-8.333%
2026-05-06	0.7300	0.7400	0.6500	0.6500	-10.959%	9	740	-15.385%
2026-05-05	0.7300	0.7300	0.7300	0.7300	-3.947%	3	744	-24.658%
2026-05-04	0.7500	0.7600	0.7500	0.7600	+55.102%	4	747	-27.632%
2026-04-29	0.4900	0.4900	0.4900	0.4900	-30.000%	1	751	+12.245%
2026-04-28	0.7000	0.7000	0.7000	0.7000	+2.941%	5	751	-21.429%
2026-04-27	0.7900	0.7900	0.6800	0.6800	-13.924%	11	756	-19.118%
2026-04-20	0.8500	0.8500	0.7900	0.7900	-8.140%	17	751	-30.380%
2026-04-17	0.8600	0.8600	0.8600	0.8600	-9.474%	10	768	-36.047%
2026-04-16	1.3200	1.3400	0.9500	0.9500	-59.574%	61	778	-42.105%
2026-04-15	2.1200	2.3500	2.1200	2.3500	+17.500%	9	758	-76.596%
2026-04-14	2.0000	2.0000	2.0000	2.0000	+56.250%	1	757	-72.500%
2026-04-13	1.2800	1.2800	1.2800	1.2800	-16.883%	2	756	-57.031%
2026-04-08	1.7100	1.7100	1.5400	1.5400	+4.762%	8	754	-64.286%
2026-04-06	1.3900	1.4800	1.3900	1.4700	+5.000%	13	746	-62.585%
2026-04-02	1.3000	1.4000	1.3000	1.4000	+1.449%	28	722	-60.714%
2026-04-01	1.4000	1.5800	1.3800	1.3800	-2.817%	6	722	-60.145%
2026-03-31	1.5100	1.5100	1.4200	1.4200	-7.190%	7	716	-61.268%
2026-03-30	1.5300	1.5300	1.5300	1.5300	-6.135%	1	709	-64.052%
2026-03-27	1.6000	1.6300	1.6000	1.6300	-18.090%	3	708	-66.258%
2026-03-25	1.9900	2.0800	1.9900	1.9900	+1.531%	6	707	-72.362%
2026-03-24	1.9300	1.9600	1.9300	1.9600	-8.411%	30	709	-71.939%
2026-03-23	2.1100	2.1400	2.1100	2.1400	+20.225%	3	679	-74.299%
2026-03-20	1.7600	1.7800	1.7600	1.7800	+1.136%	10	676	-69.101%
2026-03-19	1.7600	1.7600	1.7600	1.7600	+0.571%	21	666	-68.750%
2026-03-18	1.7100	1.7500	1.7100	1.7500	-5.405%	2	645	-68.571%
2026-03-16	1.9100	2.0900	1.8500	1.8500	-1.596%	19	643	-70.270%
2026-03-13	1.8600	1.9000	1.8000	1.8800	+21.290%	18	642	-70.745%
2026-03-12	1.5000	1.5500	1.5000	1.5500	-3.125%	9	624	-64.516%
2026-03-11	1.6700	1.6700	1.5800	1.6000	-18.782%	46	626	-65.625%
2026-03-10	1.8500	1.9700	1.8500	1.9700	-3.902%	10	582	-72.081%
2026-03-09	2.0500	2.0500	2.0500	2.0500	-9.292%	2	572	-73.171%
2026-03-06	2.0600	2.2600	2.0600	2.2600	+3.196%	6	570	-75.664%
2026-03-05	2.3900	2.4600	2.1900	2.1900	-9.877%	28	572	-74.886%
2026-03-04	2.4400	2.4700	2.3400	2.4300	+2.101%	16	551	-77.366%
2026-03-03	2.0000	2.3800	2.0000	2.3800	-9.160%	3	543	-76.891%
2026-03-02	2.6200	2.6200	2.6200	2.6200	+15.929%	3	541	-79.008%
2026-02-27	2.3300	2.3300	2.2600	2.2600	-10.672%	8	539	-75.664%
2026-02-26	2.5300	2.5300	2.5300	2.5300	+26.500%	1	539	-78.261%
2026-02-24	2.0000	2.0000	2.0000	2.0000	+16.959%	8	538	-72.500%
2026-02-23	1.7100	1.7100	1.7100	1.7100	-13.198%	3	542	-67.836%
2026-02-20	2.0100	2.0100	1.9600	1.9700	-4.831%	6	543	-72.081%
2026-02-19	2.2500	2.2700	2.0700	2.0700	-10.390%	10	543	-73.430%
2026-02-13	2.3500	2.3500	2.3000	2.3100	-0.858%	11	539	-76.190%
2026-02-12	2.3300	2.3300	2.3300	2.3300	-22.333%	6	539	-76.395%
2026-02-11	3.1500	3.1500	3.0000	3.0000	-15.493%	22	544	-81.667%
2026-02-10	5.4800	5.6000	3.3200	3.5500	-40.833%	48	552	-84.507%
2026-02-09	6.0000	6.0000	6.0000	6.0000	+21.212%	45	557	-90.833%
2026-02-06	4.8400	4.9500	4.8400	4.9500	+15.116%	90	522	-88.889%
2026-02-05	4.2000	4.3000	4.2000	4.3000	-8.316%	7	452	-87.209%
2026-02-04	4.7000	4.7000	4.6900	4.6900	+3.077%	10	446	-88.273%
2026-02-03	5.2000	5.2000	4.5500	4.5500	-3.191%	30	436	-87.912%
2026-02-02	4.7000	4.7000	4.7000	4.7000	-1.053%	10	418	-88.298%
2026-01-30	4.7500	4.7500	4.7500	4.7500	+5.556%	3	408	-88.421%
2026-01-29	4.7500	4.7500	4.5000	4.5000	+6.635%	66	405	-87.778%
2026-01-28	4.2200	4.2200	4.2200	4.2200	-2.989%	3	357	-86.967%
2026-01-27	4.1500	4.3500	4.1500	4.3500	-2.247%	5	360	-87.356%
2026-01-26	4.4000	4.4500	4.4000	4.4500	+11.250%	31	365	-87.640%
2026-01-23	4.0000	4.0000	4.0000	4.0000	-18.367%	3	351	-86.250%
2026-01-22	5.1500	5.4100	4.9000	4.9000	+18.072%	105	348	-88.776%
2026-01-20	4.3000	4.3000	4.1500	4.1500	-21.698%	17	335	-86.747%
2026-01-16	5.1500	5.3000	5.1500	5.3000	+9.278%	18	345	-89.623%
2026-01-15	4.4500	4.9000	4.4500	4.8500	+14.118%	33	345	-88.660%
2026-01-14	4.2500	4.2500	4.2500	4.2500	+3.912%	9	313	-87.059%
2026-01-13	4.3500	4.3500	4.0900	4.0900	-14.614%	9	312	-86.553%
2026-01-08	4.8400	4.8400	4.7900	4.7900	-14.464%	27	315	-88.518%
2026-01-06	5.5300	5.7500	5.5300	5.6000	+2.752%	47	288	-90.179%
2026-01-05	5.4500	5.4500	5.4500	5.4500	+27.040%	2	276	-89.908%
2025-12-30	4.2900	4.2900	4.2900	4.2900	-6.332%	6	276	-87.179%
2025-12-29	4.5800	4.5800	4.5800	4.5800	-1.505%	5	270	-87.991%
2025-12-26	4.6000	4.6500	4.6000	4.6500	+0.649%	2	265	-88.172%
2025-12-24	4.8000	4.8000	4.6200	4.6200	+0.435%	14	250	-88.095%
2025-12-22	4.3000	4.6000	4.3000	4.6000	+18.863%	18	250	-88.043%
2025-12-19	3.8500	3.8700	3.8500	3.8700	+24.038%	2	232	-85.788%
2025-12-05	3.1200	3.1200	3.1200	3.1200	+36.842%	2	230	-82.372%
2025-11-25	2.2600	2.2800	2.2600	2.2800	-1.724%	5	232	-75.877%
2025-11-24	2.3000	2.3200	2.3000	2.3200	-10.078%	2	232	-76.293%
2025-11-21	2.6500	2.6500	2.5800	2.5800	-14.000%	4	232	-78.682%
2025-11-20	3.1000	3.1000	3.0000	3.0000	0.000%	3	228	-81.667%
2025-11-19	3.0000	3.0000	3.0000	3.0000	-8.257%	5	228	-81.667%
2025-11-18	3.2700	3.2700	3.2700	3.2700	-18.250%	2	223	-83.180%
2025-11-11	3.9000	4.0000	3.9000	4.0000	+17.647%	40	181	-86.250%
2025-10-28	3.4500	3.4500	3.4000	3.4000	-11.688%	18	181	-83.824%
2025-10-20	3.9500	3.9500	3.8500	3.8500	+1.316%	7	165	-85.714%
2025-10-16	3.8000	3.8000	3.8000	3.8000	-14.607%	2	158	-85.526%
2025-09-29	4.4500	4.4500	4.4500	4.4500	-1.111%	1	156	-87.640%
2025-08-25	4.5000	4.5000	4.5000	4.5000	-1.099%	1	157	-87.778%
2025-08-13	4.8500	4.9000	4.5500	4.5500	-8.081%	55	156	-87.912%
2025-08-06	4.9500	4.9500	4.9500	4.9500	-13.310%	1	101	-88.889%
2025-07-30	5.7100	5.7100	5.7100	5.7100	+27.455%	1	100	-90.368%
2025-07-22	4.6600	4.6600	4.4800	4.4800	+19.467%	3	99	-87.723%
2025-07-03	3.7500	3.7500	3.7500	3.7500	+0.806%	6	96	-85.333%
2025-06-11	3.7200	3.7200	3.7200	3.7200	-3.377%	1	96	-85.215%
2025-05-28	3.8500	3.8600	3.8500	3.8500	-2.532%	94	95	-85.714%
2025-05-27	3.9500	3.9500	3.9500	3.9500	0.000%	1	1	-86.076%