Dark

SCHW20260918C95
SCHW Sep 18 2026 95.00 Call (SCHW260918C00095000)
option OPRA

EOD

Jul 16, 2026

9.55+4.830%(+0.44)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	10.1500	10.2000	9.3500	9.5500	+4.830%	11	3,914	0.000%
2026-07-14	9.1200	9.1200	9.1100	9.1100	-9.713%	5	3,916	+4.830%
2026-07-13	10.2000	10.2000	10.0900	10.0900	-4.269%	8	3,918	-5.352%
2026-07-10	9.8600	10.5400	9.8600	10.5400	+1.346%	6	3,924	-9.393%
2026-07-09	10.5000	10.5000	10.4000	10.4000	+4.000%	7	3,920	-8.173%
2026-07-08	10.2400	10.3400	10.0000	10.0000	+0.200%	4	3,924	-4.500%
2026-07-07	8.9000	9.9800	8.9000	9.9800	+9.071%	6	3,928	-4.309%
2026-07-06	6.3500	9.1500	6.3500	9.1500	+45.238%	114	3,931	+4.372%
2026-07-02	5.9000	6.3000	5.9000	6.3000	+16.236%	103	4,110	+51.587%
2026-07-01	4.0000	5.6500	4.0000	5.4200	+49.724%	61	4,110	+76.199%
2026-06-30	3.2500	4.7100	3.2500	3.6200	+10.703%	234	4,127	+163.812%
2026-06-29	3.2000	3.6000	3.1200	3.2700	+7.213%	20	4,047	+192.049%
2026-06-26	2.4300	3.0500	2.3000	3.0500	+5.172%	1,589	4,045	+213.115%
2026-06-25	3.6000	4.1000	2.7900	2.9000	-22.667%	70	2,591	+229.310%
2026-06-24	4.1400	4.1900	3.5000	3.7500	-15.158%	50	2,567	+154.667%
2026-06-23	4.0500	4.4500	4.0500	4.4200	+10.224%	346	2,553	+116.063%
2026-06-22	4.0000	4.0500	4.0000	4.0100	+9.863%	15	2,234	+138.155%
2026-06-18	5.1500	5.1500	3.6500	3.6500	-23.800%	62	2,188	+161.644%
2026-06-17	4.5500	4.8500	4.5000	4.7900	-0.828%	92	2,188	+99.374%
2026-06-16	4.0000	4.8300	4.0000	4.8300	+25.455%	89	2,188	+97.723%
2026-06-15	4.1500	4.3700	3.8500	3.8500	-3.750%	80	2,146	+148.052%
2026-06-12	3.8000	4.3500	3.8000	4.0000	+26.984%	62	2,146	+138.750%
2026-06-11	3.5000	3.5000	3.1500	3.1500	-14.865%	31	2,146	+203.175%
2026-06-10	3.5000	3.8600	3.5000	3.7000	+17.460%	57	2,145	+158.108%
2026-06-09	2.7900	3.1500	2.7900	3.1500	-5.970%	28	2,144	+203.175%
2026-06-08	3.3500	3.3500	3.2500	3.3500	+6.688%	23	2,126	+185.075%
2026-06-05	3.3000	3.3000	3.1000	3.1400	-1.875%	26	2,123	+204.140%
2026-06-04	3.1500	3.2400	3.0800	3.2000	+36.170%	18	2,123	+198.438%
2026-06-03	2.3500	2.3500	2.3500	2.3500	-16.071%	30	2,136	+306.383%
2026-06-02	2.8400	2.8400	2.8000	2.8000	-9.091%	114	2,166	+241.071%
2026-06-01	3.0400	3.0800	2.7600	3.0800	+10.000%	46	2,053	+210.065%
2026-05-29	2.7000	2.8000	2.7000	2.8000	+42.857%	5	2,032	+241.071%
2026-05-28	2.1200	2.1200	1.8900	1.9600	-17.647%	175	2,028	+387.245%
2026-05-27	2.5500	2.5500	2.3800	2.3800	-37.368%	67	1,914	+301.261%
2026-05-26	3.8000	3.9000	3.7100	3.8000	-4.282%	31	1,862	+151.316%
2026-05-21	4.0000	4.0000	3.9700	3.9700	-0.251%	6	1,863	+140.554%
2026-05-20	4.8100	4.8100	3.9500	3.9800	-25.328%	115	1,863	+139.950%
2026-05-19	5.1000	5.4500	5.1000	5.3300	-0.374%	12	1,776	+79.174%
2026-05-18	5.5000	5.8000	5.3500	5.3500	+13.830%	38	1,776	+78.505%
2026-05-15	5.5800	5.5800	4.7000	4.7000	+14.634%	37	1,776	+103.191%
2026-05-14	4.3500	4.9000	4.1000	4.1000	-21.154%	143	1,778	+132.927%
2026-05-13	4.7500	5.2000	4.7500	5.2000	+15.556%	12	1,658	+83.654%
2026-05-12	3.9000	4.5000	3.8500	4.5000	+27.119%	22	1,658	+112.222%
2026-05-11	3.8000	3.8000	3.5400	3.5400	-9.924%	43	1,658	+169.774%
2026-05-08	4.0000	4.0000	3.8500	3.9300	-19.796%	23	1,650	+143.003%
2026-05-07	4.9000	4.9000	4.9000	4.9000	-5.769%	2	1,643	+94.898%
2026-05-06	5.4000	5.4000	5.2000	5.2000	-4.059%	175	1,645	+83.654%
2026-05-05	5.5000	5.5500	5.4200	5.4200	+10.612%	18	1,539	+76.199%
2026-05-04	5.5000	5.5000	4.9000	4.9000	-14.783%	7	1,533	+94.898%
2026-05-01	5.4500	5.7500	5.4500	5.7500	+6.481%	3	1,527	+66.087%
2026-04-30	5.0000	5.4000	5.0000	5.4000	+20.000%	6	1,527	+76.852%
2026-04-29	4.5000	4.5000	4.5000	4.5000	-7.216%	1	1,523	+112.222%
2026-04-28	4.9000	4.9000	4.7500	4.8500	-1.020%	373	1,524	+96.907%
2026-04-27	4.7000	4.9000	4.7000	4.9000	+15.294%	3	1,329	+94.898%
2026-04-24	4.2500	4.3000	4.2000	4.2500	+8.418%	31	1,326	+124.706%
2026-04-23	5.1300	5.1300	3.9200	3.9200	-29.369%	18	1,315	+143.622%
2026-04-22	5.7500	6.0000	5.4300	5.5500	0.000%	37	1,325	+72.072%
2026-04-21	5.5500	5.5500	5.5500	5.5500	-7.500%	2	1,321	+72.072%
2026-04-20	6.1000	6.1000	5.7600	6.0000	+7.143%	16	1,321	+59.167%
2026-04-17	5.9200	5.9200	5.4500	5.6000	-10.400%	143	1,324	+70.536%
2026-04-16	8.9000	8.9000	6.2500	6.2500	-26.036%	88	1,234	+52.800%
2026-04-13	7.9000	8.4500	7.9000	8.4500	+9.883%	9	1,224	+13.018%
2026-04-10	7.7500	7.7500	7.6900	7.6900	-17.312%	5	1,219	+24.187%
2026-04-09	9.3000	9.3000	9.3000	9.3000	+8.014%	2	1,219	+2.688%
2026-04-08	8.8200	8.8200	8.6100	8.6100	+8.166%	6	1,219	+10.918%
2026-04-06	7.9600	7.9600	7.9600	7.9600	+4.737%	6	1,219	+19.975%
2026-04-02	7.7000	7.7000	7.5500	7.6000	+4.828%	9	1,219	+25.658%
2026-04-01	6.3000	7.8000	6.3000	7.2500	-2.027%	32	1,219	+31.724%
2026-03-30	7.4000	7.4000	7.3900	7.4000	+0.680%	9	1,196	+29.054%
2026-03-27	7.3500	7.3500	7.3500	7.3500	-11.976%	1	1,188	+29.932%
2026-03-26	8.3500	8.3500	8.3500	8.3500	-9.239%	10	1,187	+14.371%
2026-03-25	9.2000	9.2000	9.2000	9.2000	+15.000%	6	1,184	+3.804%
2026-03-18	8.2500	8.2500	8.0000	8.0000	+11.888%	5	1,178	+19.375%
2026-03-12	7.1500	7.1500	7.1500	7.1500	-5.046%	11	1,178	+33.566%
2026-03-11	7.5300	7.5300	7.5300	7.5300	-8.171%	3	1,167	+26.826%
2026-03-10	8.2000	8.2000	8.2000	8.2000	-8.380%	1	1,167	+16.463%
2026-03-06	8.9000	9.0000	8.9000	8.9500	-2.717%	9	1,167	+6.704%
2026-03-05	9.3000	9.3000	9.2000	9.2000	-5.641%	6	1,167	+3.804%
2026-03-04	9.8500	9.8500	9.7500	9.7500	-0.510%	5	1,163	-2.051%
2026-03-03	9.8000	9.8000	9.8000	9.8000	+15.294%	3	1,163	-2.551%
2026-02-17	9.3500	9.3500	8.4500	8.5000	-15.000%	75	1,163	+12.353%
2026-02-12	10.0000	10.0000	10.0000	10.0000	+1.010%	1	1,149	-4.500%
2026-02-11	10.2700	10.2700	9.9000	9.9000	-16.807%	2	1,149	-3.535%
2026-02-10	16.8500	16.8500	11.9000	11.9000	-26.316%	46	1,148	-19.748%
2026-02-09	16.1500	16.1500	16.1500	16.1500	+18.315%	8	1,148	-40.867%
2026-02-05	14.6000	14.6000	13.6500	13.6500	-6.826%	3	1,148	-30.037%
2026-02-04	14.6500	14.6500	14.6500	14.6500	-1.347%	1	1,147	-34.812%
2026-01-30	14.7500	14.8500	14.7500	14.8500	+3.556%	3	1,156	-35.690%
2026-01-15	14.3400	14.3400	14.3400	14.3400	+3.165%	3	1,154	-33.403%
2026-01-02	13.9000	13.9000	13.9000	13.9000	+9.708%	6	1,154	-31.295%
2025-12-31	12.6700	12.6700	12.6700	12.6700	-10.900%	9	1,154	-24.625%
2025-12-26	14.2200	14.2200	14.2200	14.2200	+3.043%	20	1,154	-32.841%
2025-12-22	13.8000	13.8700	13.8000	13.8000	+33.981%	46	1,154	-30.797%
2025-12-15	10.3000	10.3000	10.3000	10.3000	+5.102%	1	1,110	-7.282%
2025-12-12	9.8000	9.8000	9.8000	9.8000	-9.427%	51	1,110	-2.551%
2025-12-11	10.8200	10.8200	10.8200	10.8200	+16.847%	20	1,059	-11.738%
2025-12-08	9.2600	9.2600	9.2600	9.2600	-11.388%	8	1,039	+3.132%
2025-12-04	10.4500	10.4500	10.4500	10.4500	+20.115%	50	1,036	-8.612%
2025-12-02	8.7000	8.7000	8.7000	8.7000	-3.010%	31	986	+9.770%
2025-11-28	8.9700	8.9700	8.9700	8.9700	+11.845%	1	955	+6.466%
2025-11-25	8.0200	8.0200	8.0200	8.0200	-2.670%	1	955	+19.077%
2025-11-21	8.4000	8.4000	8.2400	8.2400	-24.404%	130	955	+15.898%
2025-11-14	11.2000	11.2000	10.9000	10.9000	-4.803%	9	925	-12.385%
2025-11-10	11.3800	11.4500	11.3800	11.4500	+7.411%	7	923	-16.594%
2025-11-06	11.0000	11.0000	10.6600	10.6600	+3.395%	6	920	-10.413%
2025-11-05	10.3100	10.3100	10.3100	10.3100	+2.587%	5	920	-7.371%
2025-10-31	10.0500	10.0500	10.0500	10.0500	-4.739%	1	920	-4.975%
2025-10-29	10.5500	10.5500	10.5500	10.5500	-1.402%	51	920	-9.479%
2025-10-27	10.6500	10.7000	10.6500	10.7000	-5.310%	96	805	-10.748%
2025-10-24	10.7000	11.3000	10.7000	11.3000	+10.244%	632	805	-15.487%
2025-10-22	10.2500	10.2500	10.2500	10.2500	-2.381%	1	183	-6.829%
2025-10-21	11.0000	11.0000	10.5000	10.5000	-1.869%	23	182	-9.048%
2025-10-17	10.7000	10.7000	10.7000	10.7000	-2.283%	16	162	-10.748%
2025-10-15	10.9500	10.9500	10.9500	10.9500	-0.995%	1	151	-12.785%
2025-10-06	11.0600	11.0600	11.0600	11.0600	-0.807%	5	151	-13.653%
2025-09-25	11.2500	11.2500	11.1500	11.1500	+2.294%	10	146	-14.350%
2025-09-23	10.9000	10.9000	10.9000	10.9000	+16.578%	1	136	-12.385%
2025-09-17	9.4000	9.4500	9.3000	9.3500	-12.780%	28	136	+2.139%
2025-09-12	10.7200	10.7200	10.7200	10.7200	+0.187%	2	126	-10.914%
2025-09-11	10.7000	10.7000	10.7000	10.7000	+0.469%	4	124	-10.748%
2025-09-09	10.6500	10.6500	10.6500	10.6500	+2.109%	5	124	-10.329%
2025-09-05	11.9000	11.9000	10.3500	10.4300	-19.646%	23	124	-8.437%
2025-08-28	12.9800	12.9800	12.9800	12.9800	+2.124%	5	121	-26.425%
2025-08-26	12.7600	12.7600	12.7100	12.7100	+12.578%	18	119	-24.862%
2025-08-22	11.2900	11.2900	11.2900	11.2900	-8.583%	1	111	-15.412%
2025-08-21	12.4000	12.4000	12.3500	12.3500	-0.962%	26	111	-22.672%
2025-08-19	12.3000	12.4900	12.3000	12.4700	-0.953%	15	111	-23.416%
2025-08-18	12.7700	12.7700	12.5900	12.5900	-12.872%	15	119	-24.146%
2025-07-31	14.4500	14.4500	14.4500	14.4500	+17.004%	30	104	-33.910%
2025-07-24	12.3500	12.3500	12.3500	12.3500	-1.984%	48	104	-22.672%
2025-07-21	13.4500	13.4500	12.5000	12.6000	+20.000%	88	110	-24.206%
2025-07-15	10.6500	10.6500	10.5000	10.5000	-1.408%	11	25	-9.048%
2025-07-07	10.7000	10.7000	10.6500	10.6500	+7.576%	2	24	-10.329%
2025-07-03	9.7500	9.9000	9.7500	9.9000	-5.263%	5	22	-3.535%
2025-07-02	10.4500	10.4500	10.4500	10.4500	-0.948%	6	22	-8.612%
2025-07-01	10.2000	10.5500	10.2000	10.5500	-1.678%	20	22	-9.479%
2025-06-20	10.7300	10.7300	10.7300	10.7300	0.000%	10	5	-10.997%