Dark

SCHW20260918C120
SCHW Sep 18 2026 120.00 Call (SCHW260918C00120000)
option OPRA

EOD

Jul 16, 2026

0.5500-27.632%(-0.2100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.5100	0.5900	0.5100	0.5500	-27.632%	5	5,164	0.000%
2026-07-15	0.6800	0.7600	0.6800	0.7600	+20.635%	12	5,160	-27.632%
2026-07-14	0.6800	0.6900	0.6300	0.6300	-14.865%	12	5,162	-12.698%
2026-07-13	0.7000	0.7500	0.7000	0.7400	+1.370%	7	5,157	-25.676%
2026-07-10	0.6800	0.7300	0.6700	0.7300	-6.410%	5	5,163	-24.658%
2026-07-09	0.7900	0.7900	0.7800	0.7800	-4.878%	51	5,162	-29.487%
2026-07-08	0.6500	0.8200	0.6500	0.8200	+18.841%	2	5,147	-32.927%
2026-07-07	0.6100	0.6900	0.5900	0.6900	+32.692%	22	5,147	-20.290%
2026-07-06	0.4100	0.6200	0.4100	0.5200	+372.727%	15	5,151	+5.769%
2026-06-29	0.1200	0.1200	0.1100	0.1100	-8.333%	2	5,139	+400.000%
2026-06-25	0.1200	0.1200	0.1200	0.1200	-29.412%	1	5,139	+358.333%
2026-06-22	0.1800	0.1800	0.1700	0.1700	-32.000%	4,834	5,140	+223.529%
2026-06-16	0.2400	0.2500	0.2300	0.2500	+56.250%	43	383	+120.000%
2026-06-11	0.1900	0.1900	0.1600	0.1600	-15.789%	7	366	+243.750%
2026-06-08	0.2300	0.2300	0.1900	0.1900	-17.391%	11	367	+189.474%
2026-06-05	0.1900	0.2300	0.1900	0.2300	+15.000%	8	367	+139.130%
2026-06-04	0.2000	0.2000	0.2000	0.2000	+11.111%	1	371	+175.000%
2026-06-03	0.1900	0.1900	0.1800	0.1800	-10.000%	50	371	+205.556%
2026-06-02	0.2000	0.2000	0.1900	0.2000	+33.333%	5	374	+175.000%
2026-06-01	0.2000	0.2000	0.1500	0.1500	-31.818%	46	373	+266.667%
2026-05-27	0.2200	0.2200	0.2100	0.2200	-21.429%	14	399	+150.000%
2026-05-22	0.2800	0.2800	0.2800	0.2800	+3.704%	25	392	+96.429%
2026-05-21	0.3100	0.3100	0.2700	0.2700	-12.903%	28	367	+103.704%
2026-05-20	0.3100	0.3100	0.3100	0.3100	-18.421%	1	367	+77.419%
2026-05-15	0.3800	0.3800	0.3800	0.3800	-2.564%	8	358	+44.737%
2026-05-07	0.3900	0.3900	0.3900	0.3900	+25.806%	1	366	+41.026%
2026-04-24	0.3100	0.3100	0.3100	0.3100	-49.180%	2	366	+77.419%
2026-04-17	0.6100	0.6100	0.6100	0.6100	-57.042%	1	365	-9.836%
2026-04-15	1.3600	1.4200	1.3400	1.4200	+75.309%	8	364	-61.268%
2026-04-13	0.8100	0.8100	0.8100	0.8100	-19.000%	2	361	-32.099%
2026-03-31	1.0000	1.0000	1.0000	1.0000	-16.667%	1	363	-45.000%
2026-03-25	1.2600	1.3200	1.2000	1.2000	-7.692%	22	362	-54.167%
2026-03-24	1.3000	1.3000	1.3000	1.3000	-2.985%	1	372	-57.692%
2026-03-23	1.3400	1.3400	1.3400	1.3400	+20.721%	1	373	-58.955%
2026-03-20	1.1400	1.2200	1.1100	1.1100	-7.500%	22	372	-50.450%
2026-03-19	1.0900	1.2200	1.0900	1.2000	+4.348%	14	385	-54.167%
2026-03-18	1.1200	1.1800	1.1200	1.1500	-4.959%	10	387	-52.174%
2026-03-17	1.2000	1.2300	1.1700	1.2100	-2.419%	8	390	-54.545%
2026-03-16	1.2000	1.2400	1.1700	1.2400	+24.000%	10	391	-55.645%
2026-03-11	1.0000	1.0000	1.0000	1.0000	-18.699%	9	392	-45.000%
2026-03-10	1.2500	1.2500	1.2000	1.2300	-13.380%	5	397	-55.285%
2026-03-06	1.3600	1.4200	1.3400	1.4200	-7.792%	19	392	-61.268%
2026-03-05	1.5400	1.5400	1.5400	1.5400	-1.282%	1	373	-64.286%
2026-03-04	1.6000	1.6000	1.5600	1.5600	+5.405%	11	372	-64.744%
2026-02-25	1.5100	1.5100	1.4800	1.4800	-4.516%	3	369	-62.838%
2026-02-19	1.5300	1.5500	1.5300	1.5500	-7.186%	2	369	-64.516%
2026-02-18	1.6700	1.6700	1.6700	1.6700	+14.384%	3	367	-67.066%
2026-02-17	1.4600	1.4600	1.4600	1.4600	-14.118%	2	364	-62.329%
2026-02-13	1.6600	1.7000	1.5900	1.7000	+4.938%	23	356	-67.647%
2026-02-12	1.6000	1.6200	1.6000	1.6200	-40.221%	2	356	-66.049%
2026-02-11	2.7000	2.7100	2.7000	2.7100	+14.346%	10	356	-79.705%
2026-02-10	3.9000	4.0500	2.3600	2.3700	-44.884%	27	361	-76.793%
2026-02-09	4.3500	4.3500	4.3000	4.3000	+19.444%	6	353	-87.209%
2026-02-06	3.6000	3.6000	3.5000	3.6000	+20.000%	27	351	-84.722%
2026-02-05	3.1000	3.1000	3.0000	3.0000	-14.286%	14	332	-81.667%
2026-02-04	3.6500	3.6500	3.5000	3.5000	+7.692%	8	328	-84.286%
2026-02-03	3.2500	3.3000	3.2500	3.2500	-1.515%	32	334	-83.077%
2026-02-02	3.3000	3.3000	3.3000	3.3000	-5.714%	1	322	-83.333%
2026-01-30	3.5000	3.5000	3.5000	3.5000	+4.478%	3	321	-84.286%
2026-01-29	3.3500	3.3500	3.3500	3.3500	+8.414%	17	311	-83.582%
2026-01-28	3.0900	3.0900	3.0900	3.0900	+2.318%	3	310	-82.201%
2026-01-26	3.2600	3.2600	3.0200	3.0200	-13.714%	7	307	-81.788%
2026-01-22	3.5000	3.5000	3.5000	3.5000	+17.057%	1	302	-84.286%
2026-01-21	3.0500	3.0500	2.9900	2.9900	-5.079%	14	302	-81.605%
2026-01-20	3.2000	3.2000	3.1500	3.1500	-13.699%	11	302	-82.540%
2026-01-15	3.6500	3.6500	3.6500	3.6500	+17.742%	2	313	-84.932%
2026-01-14	3.1000	3.1000	3.1000	3.1000	-0.641%	8	313	-82.258%
2026-01-13	3.1200	3.1200	3.1200	3.1200	-25.714%	1	313	-82.372%
2026-01-06	4.0100	4.2000	3.9600	4.2000	+7.143%	222	313	-86.905%
2026-01-05	3.9200	3.9200	3.9200	3.9200	+31.104%	1	130	-85.969%
2025-12-31	2.9600	2.9900	2.9600	2.9900	-9.940%	2	130	-81.605%
2025-12-29	3.3200	3.3200	3.3200	3.3200	0.000%	1	130	-83.434%
2025-12-24	3.3200	3.3200	3.3200	3.3200	+5.397%	2	129	-83.434%
2025-12-22	3.0000	3.1500	3.0000	3.1500	+11.702%	12	129	-82.540%
2025-12-19	2.8200	2.8200	2.8200	2.8200	+29.954%	20	117	-80.496%
2025-12-05	2.1700	2.1700	2.1700	2.1700	+21.229%	1	106	-74.654%
2025-11-26	1.7900	1.7900	1.7900	1.7900	+7.186%	2	108	-69.274%
2025-11-24	1.7100	1.7100	1.6700	1.6700	-43.197%	2	108	-67.066%
2025-11-11	2.9600	2.9600	2.9400	2.9400	-2.970%	16	94	-81.293%
2025-11-10	3.0300	3.0300	3.0300	3.0300	+4.483%	2	94	-81.848%
2025-10-20	2.8800	2.9000	2.8800	2.9000	+11.111%	19	92	-81.034%
2025-10-09	2.6100	2.6100	2.6100	2.6100	-0.760%	15	89	-78.927%
2025-10-02	2.5800	2.6300	2.5800	2.6300	0.000%	2	89	-79.087%
2025-10-01	2.6000	2.6300	2.6000	2.6300	-21.726%	2	89	-79.087%
2025-09-29	3.3600	3.3600	3.3600	3.3600	+12.375%	1	88	-83.631%
2025-09-25	3.0500	3.0500	2.9900	2.9900	+11.985%	35	87	-81.605%
2025-09-18	2.6700	2.6700	2.6700	2.6700	+8.980%	2	116	-79.401%
2025-09-05	2.4500	2.4500	2.4500	2.4500	-30.000%	2	114	-77.551%
2025-08-19	3.5000	3.5000	3.5000	3.5000	-5.405%	48	115	-84.286%
2025-08-13	3.7000	3.7000	3.7000	3.7000	-5.128%	2	67	-85.135%
2025-08-06	3.9000	3.9000	3.9000	3.9000	+6.849%	1	65	-85.897%
2025-08-01	3.6500	3.6500	3.6500	3.6500	+22.896%	1	65	-84.932%
2025-07-08	2.9700	2.9700	2.9700	2.9700	+4.211%	2	65	-81.481%
2025-07-07	2.8500	2.8500	2.8500	2.8500	-6.557%	1	65	-80.702%
2025-07-02	3.0500	3.0500	3.0500	3.0500	0.000%	2	64	-81.967%
2025-06-30	2.9000	3.0500	2.9000	3.0500	+3.741%	52	62	-81.967%
2025-06-27	2.8900	2.9400	2.8900	2.9400	+2.797%	3	12	-81.293%
2025-06-26	2.8600	2.8600	2.8600	2.8600	+0.351%	1	9	-80.769%
2025-06-25	2.7700	2.9000	2.7700	2.8500	-8.065%	12	8	-80.702%
2025-05-27	3.1000	3.1000	3.1000	3.1000	0.000%	4	4	-82.258%