Dark

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

EOD

Sep 2, 2026

0.1200-25.000%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.1200	0.1200	0.1200	0.1200	-25.000%	1	6,547	0.000%
2026-08-31	0.1200	0.1600	0.1200	0.1600	-20.000%	2	6,548	-25.000%
2026-08-28	0.1500	0.2000	0.1500	0.2000	+100.000%	7	6,549	-40.000%
2026-08-27	0.1600	0.1600	0.0700	0.1000	-54.545%	72	6,549	+20.000%
2026-08-26	0.1500	0.3900	0.0800	0.2200	-53.191%	136	6,570	-45.455%
2026-08-25	0.5500	0.5500	0.4400	0.4700	-24.194%	191	6,585	-74.468%
2026-08-24	0.5700	0.9000	0.5300	0.6200	+40.909%	83	6,476	-80.645%
2026-08-21	0.4700	0.5200	0.3800	0.4400	+62.963%	1,140	6,446	-72.727%
2026-08-20	0.5000	0.5000	0.2700	0.2700	-20.588%	135	5,384	-55.556%
2026-08-19	0.4700	0.4700	0.3400	0.3400	-19.048%	14	5,378	-64.706%
2026-08-18	0.4700	0.6000	0.4100	0.4200	-10.638%	108	5,368	-71.429%
2026-08-17	0.4400	0.4700	0.4000	0.4700	+14.634%	51	5,348	-74.468%
2026-08-14	0.3700	0.4400	0.3500	0.4100	+20.588%	26	5,340	-70.732%
2026-08-13	0.4000	0.4000	0.3400	0.3400	+6.250%	3	5,322	-64.706%
2026-08-12	0.2600	0.3200	0.2600	0.3200	+18.519%	7	5,321	-62.500%
2026-08-11	0.3600	0.3600	0.2700	0.2700	-32.500%	49	5,317	-55.556%
2026-08-10	0.3600	0.4000	0.3500	0.4000	+33.333%	11	5,287	-70.000%
2026-08-07	0.2800	0.3000	0.2800	0.3000	-21.053%	5	5,279	-60.000%
2026-08-06	0.4900	0.4900	0.3400	0.3800	-29.630%	59	5,274	-68.421%
2026-08-05	0.2600	0.5400	0.2600	0.5400	+68.750%	90	5,231	-77.778%
2026-08-04	0.3200	0.3200	0.3200	0.3200	0.000%	1	5,259	-62.500%
2026-08-03	0.3500	0.3500	0.3000	0.3200	+6.667%	5	5,259	-62.500%
2026-07-31	0.3100	0.3200	0.3000	0.3000	+25.000%	4	5,262	-60.000%
2026-07-30	0.2500	0.2500	0.2400	0.2400	-48.936%	2	5,262	-50.000%
2026-07-29	0.4700	0.4700	0.4700	0.4700	+11.905%	3	5,263	-74.468%
2026-07-28	0.4000	0.4700	0.4000	0.4200	+44.828%	25	5,263	-71.429%
2026-07-27	0.2300	0.3300	0.2300	0.2900	+52.632%	41	5,258	-58.621%
2026-07-22	0.2200	0.2200	0.1900	0.1900	-47.222%	4	5,225	-36.842%
2026-07-21	0.3900	0.3900	0.3600	0.3600	-36.842%	4	5,226	-66.667%
2026-07-20	0.4300	0.5700	0.4200	0.5700	-8.065%	80	5,226	-78.947%
2026-07-17	0.6200	0.6300	0.6000	0.6200	+12.727%	7	5,158	-80.645%
2026-07-16	0.5100	0.5900	0.5100	0.5500	-27.632%	5	5,164	-78.182%
2026-07-15	0.6800	0.7600	0.6800	0.7600	+20.635%	12	5,160	-84.211%
2026-07-14	0.6800	0.6900	0.6300	0.6300	-14.865%	12	5,162	-80.952%
2026-07-13	0.7000	0.7500	0.7000	0.7400	+1.370%	7	5,157	-83.784%
2026-07-10	0.6800	0.7300	0.6700	0.7300	-6.410%	5	5,163	-83.562%
2026-07-09	0.7900	0.7900	0.7800	0.7800	-4.878%	51	5,162	-84.615%
2026-07-08	0.6500	0.8200	0.6500	0.8200	+18.841%	2	5,147	-85.366%
2026-07-07	0.6100	0.6900	0.5900	0.6900	+32.692%	22	5,147	-82.609%
2026-07-06	0.4100	0.6200	0.4100	0.5200	+372.727%	15	5,151	-76.923%
2026-06-29	0.1200	0.1200	0.1100	0.1100	-8.333%	2	5,139	+9.091%
2026-06-25	0.1200	0.1200	0.1200	0.1200	-29.412%	1	5,139	0.000%
2026-06-22	0.1800	0.1800	0.1700	0.1700	-32.000%	4,834	5,140	-29.412%
2026-06-16	0.2400	0.2500	0.2300	0.2500	+56.250%	43	383	-52.000%
2026-06-11	0.1900	0.1900	0.1600	0.1600	-15.789%	7	366	-25.000%
2026-06-08	0.2300	0.2300	0.1900	0.1900	-17.391%	11	367	-36.842%
2026-06-05	0.1900	0.2300	0.1900	0.2300	+15.000%	8	367	-47.826%
2026-06-04	0.2000	0.2000	0.2000	0.2000	+11.111%	1	371	-40.000%
2026-06-03	0.1900	0.1900	0.1800	0.1800	-10.000%	50	371	-33.333%
2026-06-02	0.2000	0.2000	0.1900	0.2000	+33.333%	5	374	-40.000%
2026-06-01	0.2000	0.2000	0.1500	0.1500	-31.818%	46	373	-20.000%
2026-05-27	0.2200	0.2200	0.2100	0.2200	-21.429%	14	399	-45.455%
2026-05-22	0.2800	0.2800	0.2800	0.2800	+3.704%	25	392	-57.143%
2026-05-21	0.3100	0.3100	0.2700	0.2700	-12.903%	28	367	-55.556%
2026-05-20	0.3100	0.3100	0.3100	0.3100	-18.421%	1	367	-61.290%
2026-05-15	0.3800	0.3800	0.3800	0.3800	-2.564%	8	358	-68.421%
2026-05-07	0.3900	0.3900	0.3900	0.3900	+25.806%	1	366	-69.231%
2026-04-24	0.3100	0.3100	0.3100	0.3100	-49.180%	2	366	-61.290%
2026-04-17	0.6100	0.6100	0.6100	0.6100	-57.042%	1	365	-80.328%
2026-04-15	1.3600	1.4200	1.3400	1.4200	+75.309%	8	364	-91.549%
2026-04-13	0.8100	0.8100	0.8100	0.8100	-19.000%	2	361	-85.185%
2026-03-31	1.0000	1.0000	1.0000	1.0000	-16.667%	1	363	-88.000%
2026-03-25	1.2600	1.3200	1.2000	1.2000	-7.692%	22	362	-90.000%
2026-03-24	1.3000	1.3000	1.3000	1.3000	-2.985%	1	372	-90.769%
2026-03-23	1.3400	1.3400	1.3400	1.3400	+20.721%	1	373	-91.045%
2026-03-20	1.1400	1.2200	1.1100	1.1100	-7.500%	22	372	-89.189%
2026-03-19	1.0900	1.2200	1.0900	1.2000	+4.348%	14	385	-90.000%
2026-03-18	1.1200	1.1800	1.1200	1.1500	-4.959%	10	387	-89.565%
2026-03-17	1.2000	1.2300	1.1700	1.2100	-2.419%	8	390	-90.083%
2026-03-16	1.2000	1.2400	1.1700	1.2400	+24.000%	10	391	-90.323%
2026-03-11	1.0000	1.0000	1.0000	1.0000	-18.699%	9	392	-88.000%
2026-03-10	1.2500	1.2500	1.2000	1.2300	-13.380%	5	397	-90.244%
2026-03-06	1.3600	1.4200	1.3400	1.4200	-7.792%	19	392	-91.549%
2026-03-05	1.5400	1.5400	1.5400	1.5400	-1.282%	1	373	-92.208%
2026-03-04	1.6000	1.6000	1.5600	1.5600	+5.405%	11	372	-92.308%
2026-02-25	1.5100	1.5100	1.4800	1.4800	-4.516%	3	369	-91.892%
2026-02-19	1.5300	1.5500	1.5300	1.5500	-7.186%	2	369	-92.258%
2026-02-18	1.6700	1.6700	1.6700	1.6700	+14.384%	3	367	-92.814%
2026-02-17	1.4600	1.4600	1.4600	1.4600	-14.118%	2	364	-91.781%
2026-02-13	1.6600	1.7000	1.5900	1.7000	+4.938%	23	356	-92.941%
2026-02-12	1.6000	1.6200	1.6000	1.6200	-40.221%	2	356	-92.593%
2026-02-11	2.7000	2.7100	2.7000	2.7100	+14.346%	10	356	-95.572%
2026-02-10	3.9000	4.0500	2.3600	2.3700	-44.884%	27	361	-94.937%
2026-02-09	4.3500	4.3500	4.3000	4.3000	+19.444%	6	353	-97.209%
2026-02-06	3.6000	3.6000	3.5000	3.6000	+20.000%	27	351	-96.667%
2026-02-05	3.1000	3.1000	3.0000	3.0000	-14.286%	14	332	-96.000%
2026-02-04	3.6500	3.6500	3.5000	3.5000	+7.692%	8	328	-96.571%
2026-02-03	3.2500	3.3000	3.2500	3.2500	-1.515%	32	334	-96.308%
2026-02-02	3.3000	3.3000	3.3000	3.3000	-5.714%	1	322	-96.364%
2026-01-30	3.5000	3.5000	3.5000	3.5000	+4.478%	3	321	-96.571%
2026-01-29	3.3500	3.3500	3.3500	3.3500	+8.414%	17	311	-96.418%
2026-01-28	3.0900	3.0900	3.0900	3.0900	+2.318%	3	310	-96.117%
2026-01-26	3.2600	3.2600	3.0200	3.0200	-13.714%	7	307	-96.026%
2026-01-22	3.5000	3.5000	3.5000	3.5000	+17.057%	1	302	-96.571%
2026-01-21	3.0500	3.0500	2.9900	2.9900	-5.079%	14	302	-95.987%
2026-01-20	3.2000	3.2000	3.1500	3.1500	-13.699%	11	302	-96.190%
2026-01-15	3.6500	3.6500	3.6500	3.6500	+17.742%	2	313	-96.712%
2026-01-14	3.1000	3.1000	3.1000	3.1000	-0.641%	8	313	-96.129%
2026-01-13	3.1200	3.1200	3.1200	3.1200	-25.714%	1	313	-96.154%
2026-01-06	4.0100	4.2000	3.9600	4.2000	+7.143%	222	313	-97.143%
2026-01-05	3.9200	3.9200	3.9200	3.9200	+31.104%	1	130	-96.939%
2025-12-31	2.9600	2.9900	2.9600	2.9900	-9.940%	2	130	-95.987%
2025-12-29	3.3200	3.3200	3.3200	3.3200	0.000%	1	130	-96.386%
2025-12-24	3.3200	3.3200	3.3200	3.3200	+5.397%	2	129	-96.386%
2025-12-22	3.0000	3.1500	3.0000	3.1500	+11.702%	12	129	-96.190%
2025-12-19	2.8200	2.8200	2.8200	2.8200	+29.954%	20	117	-95.745%
2025-12-05	2.1700	2.1700	2.1700	2.1700	+21.229%	1	106	-94.470%
2025-11-26	1.7900	1.7900	1.7900	1.7900	+7.186%	2	108	-93.296%
2025-11-24	1.7100	1.7100	1.6700	1.6700	-43.197%	2	108	-92.814%
2025-11-11	2.9600	2.9600	2.9400	2.9400	-2.970%	16	94	-95.918%
2025-11-10	3.0300	3.0300	3.0300	3.0300	+4.483%	2	94	-96.040%
2025-10-20	2.8800	2.9000	2.8800	2.9000	+11.111%	19	92	-95.862%
2025-10-09	2.6100	2.6100	2.6100	2.6100	-0.760%	15	89	-95.402%
2025-10-02	2.5800	2.6300	2.5800	2.6300	0.000%	2	89	-95.437%
2025-10-01	2.6000	2.6300	2.6000	2.6300	-21.726%	2	89	-95.437%
2025-09-29	3.3600	3.3600	3.3600	3.3600	+12.375%	1	88	-96.429%
2025-09-25	3.0500	3.0500	2.9900	2.9900	+11.985%	35	87	-95.987%
2025-09-18	2.6700	2.6700	2.6700	2.6700	+8.980%	2	116	-95.506%
2025-09-05	2.4500	2.4500	2.4500	2.4500	-30.000%	2	114	-95.102%
2025-08-19	3.5000	3.5000	3.5000	3.5000	-5.405%	48	115	-96.571%
2025-08-13	3.7000	3.7000	3.7000	3.7000	-5.128%	2	67	-96.757%
2025-08-06	3.9000	3.9000	3.9000	3.9000	+6.849%	1	65	-96.923%
2025-08-01	3.6500	3.6500	3.6500	3.6500	+22.896%	1	65	-96.712%
2025-07-08	2.9700	2.9700	2.9700	2.9700	+4.211%	2	65	-95.960%
2025-07-07	2.8500	2.8500	2.8500	2.8500	-6.557%	1	65	-95.789%
2025-07-02	3.0500	3.0500	3.0500	3.0500	0.000%	2	64	-96.066%
2025-06-30	2.9000	3.0500	2.9000	3.0500	+3.741%	52	62	-96.066%
2025-06-27	2.8900	2.9400	2.8900	2.9400	+2.797%	3	12	-95.918%
2025-06-26	2.8600	2.8600	2.8600	2.8600	+0.351%	1	9	-95.804%
2025-06-25	2.7700	2.9000	2.7700	2.8500	-8.065%	12	8	-95.789%
2025-05-27	3.1000	3.1000	3.1000	3.1000	0.000%	4	4	-96.129%