Dark

SCHW20260918C90
SCHW Sep 18 2026 90.00 Call (SCHW260918C00090000)
option OPRA

EOD

Jul 16, 2026

13.90-1.767%(-0.25)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	14.2000	14.3500	13.9000	13.9000	-1.767%	28	1,027	0.000%
2026-07-15	14.2000	14.2000	14.0500	14.1500	-0.702%	12	1,053	-1.767%
2026-07-14	14.2500	14.2500	14.2500	14.2500	-2.129%	1	1,065	-2.456%
2026-07-09	14.5600	14.5600	14.5600	14.5600	+5.126%	1	1,066	-4.533%
2026-07-07	13.8500	13.8500	13.8500	13.8500	+10.800%	2	1,065	+0.361%
2026-07-06	10.2500	12.5000	10.2500	12.5000	+35.135%	13	1,065	+11.200%
2026-07-02	9.2500	9.5000	9.2300	9.2500	+10.778%	55	1,061	+50.270%
2026-07-01	7.2000	8.5000	7.2000	8.3500	+35.332%	35	1,061	+66.467%
2026-06-30	7.2000	7.2000	6.1700	6.1700	+9.204%	2	1,050	+125.284%
2026-06-29	5.7000	5.7000	5.6500	5.6500	+11.881%	24	1,051	+146.018%
2026-06-26	5.2500	5.2500	4.9700	5.0500	-19.841%	10	1,050	+175.248%
2026-06-24	6.6000	6.6000	5.8500	6.3000	-3.077%	45	1,047	+120.635%
2026-06-22	6.5100	6.5100	6.5000	6.5000	+3.503%	10	1,039	+113.846%
2026-06-18	6.0500	6.2800	6.0500	6.2800	-16.267%	8	1,035	+121.338%
2026-06-17	7.3500	7.5000	7.3500	7.5000	+5.634%	12	1,035	+85.333%
2026-06-16	6.6000	7.1000	6.6000	7.1000	+13.419%	115	1,035	+95.775%
2026-06-15	5.9000	6.2600	5.9000	6.2600	+0.968%	6	926	+122.045%
2026-06-12	6.3500	6.9500	6.2000	6.2000	+12.116%	183	926	+124.194%
2026-06-11	5.8000	5.8700	5.4500	5.5300	-8.444%	751	926	+151.356%
2026-06-10	5.6600	6.0400	5.6600	6.0400	+24.536%	3	497	+130.132%
2026-06-09	4.6000	4.8500	4.5900	4.8500	-6.731%	13	498	+186.598%
2026-06-08	5.3500	5.5000	5.2000	5.2000	+1.961%	109	492	+167.308%
2026-06-05	5.5500	5.5500	5.1000	5.1000	-2.486%	24	451	+172.549%
2026-06-04	4.7500	5.2300	4.7400	5.2300	+7.835%	70	448	+165.774%
2026-06-03	4.4400	4.8500	3.9600	4.8500	+3.191%	37	436	+186.598%
2026-06-02	4.3000	4.7000	4.3000	4.7000	-5.051%	102	444	+195.745%
2026-06-01	4.8800	4.9500	4.5500	4.9500	+7.609%	52	531	+180.808%
2026-05-29	4.2000	4.7000	4.2000	4.6000	+26.027%	265	575	+202.174%
2026-05-28	3.6500	3.6500	3.2500	3.6500	-12.048%	170	345	+280.822%
2026-05-27	4.6400	4.6400	3.8500	4.1500	-31.405%	104	265	+234.940%
2026-05-26	5.9500	6.0500	5.9500	6.0500	-5.616%	7	209	+129.752%
2026-05-21	6.6000	6.6000	6.4100	6.4100	-19.371%	2	206	+116.849%
2026-05-19	7.8500	8.0500	7.8500	7.9500	+24.025%	23	206	+74.843%
2026-05-14	7.2200	7.4100	6.2500	6.4100	-16.753%	130	190	+116.849%
2026-05-13	6.7800	7.7400	6.7800	7.7000	+12.409%	6	271	+80.519%
2026-05-12	6.0000	6.9000	5.9100	6.8500	+22.540%	99	271	+102.920%
2026-05-11	5.8000	5.8000	5.5900	5.5900	-6.050%	6	271	+148.658%
2026-05-08	5.9500	6.0500	5.9500	5.9500	-1.653%	8	226	+133.613%
2026-05-07	7.1500	7.1500	6.0500	6.0500	-23.418%	18	228	+129.752%
2026-05-06	7.9000	7.9000	7.9000	7.9000	-2.829%	1	233	+75.949%
2026-05-05	8.1000	8.1500	8.0100	8.1300	-0.854%	14	232	+70.972%
2026-05-01	8.2000	8.2000	8.2000	8.2000	+10.811%	22	207	+69.512%
2026-04-29	7.4000	7.4000	7.4000	7.4000	+2.635%	1	207	+87.838%
2026-04-28	7.2000	7.3400	7.1900	7.2100	-3.867%	9	206	+92.788%
2026-04-27	6.6000	7.5000	6.6000	7.5000	+15.385%	34	206	+85.333%
2026-04-24	6.0900	6.5000	6.0900	6.5000	+6.557%	5	176	+113.846%
2026-04-23	6.1000	6.1000	6.1000	6.1000	-26.061%	1	174	+127.869%
2026-04-22	7.9800	8.3000	7.9800	8.2500	-5.172%	12	173	+68.485%
2026-04-20	8.0000	8.7600	8.0000	8.7000	+10.828%	16	171	+59.770%
2026-04-17	7.8500	7.8500	7.8500	7.8500	-17.801%	50	173	+77.070%
2026-04-16	9.5500	9.5500	9.5500	9.5500	-18.585%	2	197	+45.550%
2026-04-08	11.7700	11.8800	11.7300	11.7300	+17.066%	6	195	+18.500%
2026-03-31	10.1500	10.1500	10.0000	10.0200	+0.200%	45	195	+38.723%
2026-03-27	10.0000	10.0000	10.0000	10.0000	-20.698%	1	208	+39.000%
2026-03-24	12.6100	12.6100	12.6100	12.6100	+14.636%	1	208	+10.230%
2026-03-13	11.0000	11.0000	11.0000	11.0000	-1.522%	1	208	+26.364%
2026-03-10	11.1700	11.1700	11.1700	11.1700	-10.640%	1	209	+24.440%
2026-03-05	12.5000	12.5000	12.5000	12.5000	+3.734%	1	210	+11.200%
2026-03-03	12.0500	12.0500	12.0500	12.0500	-2.823%	2	210	+15.353%
2026-02-27	12.4000	12.4000	12.4000	12.4000	+6.989%	1	211	+12.097%
2026-02-25	11.5900	11.5900	11.5900	11.5900	+3.667%	2	208	+19.931%
2026-02-24	11.4400	11.4400	10.9900	11.1800	-0.974%	26	208	+24.329%
2026-02-17	11.2500	11.3200	11.2500	11.2900	-13.154%	98	190	+23.118%
2026-02-11	13.7500	13.7500	13.0000	13.0000	-38.242%	2	174	+6.923%
2026-02-09	19.1500	21.0500	19.1500	21.0500	+21.326%	14	175	-33.967%
2026-02-05	17.3500	17.4000	17.3000	17.3500	-5.191%	4	172	-19.885%
2026-01-30	18.3000	18.3000	18.3000	18.3000	+1.329%	2	174	-24.044%
2026-01-29	18.0600	18.0600	18.0600	18.0600	+1.063%	3	174	-23.034%
2026-01-23	17.8700	17.8700	17.8700	17.8700	-6.243%	1	176	-22.216%
2026-01-22	19.0600	19.0600	19.0600	19.0600	+8.914%	4	175	-27.072%
2026-01-21	17.5000	17.5000	17.5000	17.5000	-9.326%	1	171	-20.571%
2026-01-16	19.4000	19.4000	19.3000	19.3000	-0.515%	6	168	-27.979%
2026-01-06	19.4000	19.4000	19.4000	19.4000	+11.302%	1	168	-28.351%
2026-01-02	17.4300	17.4300	17.4300	17.4300	-0.853%	50	168	-20.252%
2025-12-26	17.5800	17.5800	17.5800	17.5800	+14.156%	1	144	-20.933%
2025-12-19	15.8500	15.8500	15.4000	15.4000	+13.737%	7	144	-9.740%
2025-12-17	13.5400	13.5400	13.5400	13.5400	+15.234%	8	139	+2.659%
2025-12-03	11.7500	11.7500	11.7500	11.7500	+11.164%	1	138	+18.298%
2025-11-21	11.2700	11.2700	10.5700	10.5700	-21.704%	3	138	+31.504%
2025-10-21	13.5000	13.5000	13.5000	13.5000	-4.255%	3	137	+2.963%
2025-10-20	14.1000	14.1000	14.1000	14.1000	-2.759%	3	137	-1.418%
2025-10-16	14.5000	14.5000	14.5000	14.5000	+7.807%	1	137	-4.138%
2025-10-15	13.4500	13.4500	13.4500	13.4500	-3.237%	1	137	+3.346%
2025-10-14	13.9000	13.9000	13.9000	13.9000	+4.906%	1	138	0.000%
2025-10-06	13.2500	13.2500	13.2500	13.2500	-3.566%	1	137	+4.906%
2025-09-22	13.7400	13.7400	13.7400	13.7400	-1.857%	1	137	+1.164%
2025-09-19	14.0000	14.0000	14.0000	14.0000	+18.143%	4	138	-0.714%
2025-09-17	11.8000	11.8500	11.8000	11.8500	+1.630%	15	138	+17.300%
2025-09-16	11.6600	11.6600	11.6600	11.6600	-14.138%	1	123	+19.211%
2025-09-12	13.5500	13.5800	13.5500	13.5800	+4.462%	14	122	+2.356%
2025-09-08	13.0000	13.0000	13.0000	13.0000	+4.839%	1	123	+6.923%
2025-09-05	12.5500	13.0000	12.4000	12.4000	-12.181%	69	123	+12.097%
2025-08-22	14.1200	14.1200	14.1200	14.1200	-14.786%	1	70	-1.558%
2025-08-11	16.5700	16.5700	16.5700	16.5700	-3.099%	16	70	-16.113%
2025-07-31	17.1000	17.1000	17.1000	17.1000	+2.395%	1	70	-18.713%
2025-07-28	16.7000	16.7000	16.7000	16.7000	+13.144%	1	69	-16.766%
2025-07-18	15.7200	15.7200	14.7600	14.7600	+22.490%	3	69	-5.827%
2025-07-16	12.0700	12.0700	12.0500	12.0500	-6.950%	4	73	+15.353%
2025-07-15	13.1500	13.1500	12.9500	12.9500	-1.820%	13	72	+7.336%
2025-07-14	13.1900	13.1900	13.1900	13.1900	+0.304%	1	72	+5.383%
2025-07-11	13.1500	13.1500	13.1500	13.1500	-0.755%	1	71	+5.703%
2025-07-09	13.2500	13.2500	13.2500	13.2500	0.000%	1	71	+4.906%
2025-07-07	13.2500	13.2500	13.2500	13.2500	+6.597%	6	70	+4.906%
2025-06-25	12.2800	12.4300	12.2800	12.4300	-0.956%	2	70	+11.826%
2025-06-17	12.1500	12.5500	12.1500	12.5500	+7.541%	111	68	+10.757%
2025-06-10	11.6700	11.6700	11.6700	11.6700	0.000%	2	2	+19.109%