Dark

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

EOD

Sep 3, 2026

15.30+8.511%(+1.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	15.2000	15.7500	15.2000	15.3000	+8.511%	6	3,497	0.000%
2026-09-02	14.1000	14.1000	14.1000	14.1000	+1.148%	1	3,501	+8.511%
2026-09-01	13.9400	13.9400	13.9400	13.9400	-8.047%	1	3,501	+9.756%
2026-08-31	15.1600	15.1600	15.1600	15.1600	-6.014%	1	3,502	+0.923%
2026-08-28	16.1300	16.1300	16.1300	16.1300	+8.255%	1	3,503	-5.146%
2026-08-26	14.9000	14.9000	14.9000	14.9000	-21.661%	18	3,504	+2.685%
2026-08-25	19.5500	19.5500	19.0200	19.0200	-2.462%	2	3,522	-19.558%
2026-08-24	19.5000	19.5000	19.5000	19.5000	+22.951%	1	3,524	-21.538%
2026-08-20	15.8600	15.8600	15.8600	15.8600	-6.651%	1	3,524	-3.531%
2026-08-18	17.2300	17.2300	16.9900	16.9900	+2.349%	6	3,525	-9.947%
2026-08-17	16.6000	16.6000	16.6000	16.6000	-0.060%	10	3,531	-7.831%
2026-08-14	16.6100	16.6100	16.6100	16.6100	+14.552%	40	3,541	-7.887%
2026-08-13	14.5000	14.5000	14.5000	14.5000	0.000%	1	3,581	+5.517%
2026-08-10	12.9000	14.5500	12.8900	14.5000	+11.538%	43	3,635	+5.517%
2026-08-07	12.7000	13.0000	12.7000	13.0000	+1.246%	23	3,678	+17.692%
2026-08-06	13.2500	13.2500	12.8400	12.8400	-7.493%	2	3,698	+19.159%
2026-08-05	13.4700	13.8800	13.4700	13.8800	+16.835%	15	3,699	+10.231%
2026-08-04	11.4000	12.0000	11.3800	11.8800	+0.253%	12	3,704	+28.788%
2026-08-03	12.3800	12.3800	11.8000	11.8500	+4.405%	20	3,712	+29.114%
2026-07-31	11.4500	11.4500	11.3000	11.3500	+19.600%	7	3,714	+34.802%
2026-07-30	10.7000	10.7000	9.4900	9.4900	-16.754%	4	3,716	+61.222%
2026-07-29	11.8900	11.8900	11.3500	11.4000	-2.979%	29	3,718	+34.211%
2026-07-28	11.0000	11.7500	10.7900	11.7500	+14.634%	184	3,746	+30.213%
2026-07-27	10.1800	10.5600	10.1800	10.2500	+18.088%	16	3,875	+49.268%
2026-07-24	8.4000	8.6800	8.4000	8.6800	-7.953%	13	3,885	+76.267%
2026-07-23	9.4300	9.4300	9.4300	9.4300	+26.577%	1	3,893	+62.248%
2026-07-22	7.5300	7.5300	7.4400	7.4500	-26.238%	13	3,894	+105.369%
2026-07-21	9.2200	10.1000	9.2200	10.1000	+8.021%	21	3,896	+51.485%
2026-07-20	9.1500	9.6500	9.1500	9.3500	-1.579%	13	3,897	+63.636%
2026-07-17	9.7500	9.7500	9.1000	9.5000	-0.524%	11	3,909	+61.053%
2026-07-16	10.1500	10.2000	9.3500	9.5500	+4.830%	11	3,914	+60.209%
2026-07-14	9.1200	9.1200	9.1100	9.1100	-9.713%	5	3,916	+67.947%
2026-07-13	10.2000	10.2000	10.0900	10.0900	-4.269%	8	3,918	+51.635%
2026-07-10	9.8600	10.5400	9.8600	10.5400	+1.346%	6	3,924	+45.161%
2026-07-09	10.5000	10.5000	10.4000	10.4000	+4.000%	7	3,920	+47.115%
2026-07-08	10.2400	10.3400	10.0000	10.0000	+0.200%	4	3,924	+53.000%
2026-07-07	8.9000	9.9800	8.9000	9.9800	+9.071%	6	3,928	+53.307%
2026-07-06	6.3500	9.1500	6.3500	9.1500	+45.238%	114	3,931	+67.213%
2026-07-02	5.9000	6.3000	5.9000	6.3000	+16.236%	103	4,110	+142.857%
2026-07-01	4.0000	5.6500	4.0000	5.4200	+49.724%	61	4,110	+182.288%
2026-06-30	3.2500	4.7100	3.2500	3.6200	+10.703%	234	4,127	+322.652%
2026-06-29	3.2000	3.6000	3.1200	3.2700	+7.213%	20	4,047	+367.890%
2026-06-26	2.4300	3.0500	2.3000	3.0500	+5.172%	1,589	4,045	+401.639%
2026-06-25	3.6000	4.1000	2.7900	2.9000	-22.667%	70	2,591	+427.586%
2026-06-24	4.1400	4.1900	3.5000	3.7500	-15.158%	50	2,567	+308.000%
2026-06-23	4.0500	4.4500	4.0500	4.4200	+10.224%	346	2,553	+246.154%
2026-06-22	4.0000	4.0500	4.0000	4.0100	+9.863%	15	2,234	+281.546%
2026-06-18	5.1500	5.1500	3.6500	3.6500	-23.800%	62	2,188	+319.178%
2026-06-17	4.5500	4.8500	4.5000	4.7900	-0.828%	92	2,188	+219.415%
2026-06-16	4.0000	4.8300	4.0000	4.8300	+25.455%	89	2,188	+216.770%
2026-06-15	4.1500	4.3700	3.8500	3.8500	-3.750%	80	2,146	+297.403%
2026-06-12	3.8000	4.3500	3.8000	4.0000	+26.984%	62	2,146	+282.500%
2026-06-11	3.5000	3.5000	3.1500	3.1500	-14.865%	31	2,146	+385.714%
2026-06-10	3.5000	3.8600	3.5000	3.7000	+17.460%	57	2,145	+313.514%
2026-06-09	2.7900	3.1500	2.7900	3.1500	-5.970%	28	2,144	+385.714%
2026-06-08	3.3500	3.3500	3.2500	3.3500	+6.688%	23	2,126	+356.716%
2026-06-05	3.3000	3.3000	3.1000	3.1400	-1.875%	26	2,123	+387.261%
2026-06-04	3.1500	3.2400	3.0800	3.2000	+36.170%	18	2,123	+378.125%
2026-06-03	2.3500	2.3500	2.3500	2.3500	-16.071%	30	2,136	+551.064%
2026-06-02	2.8400	2.8400	2.8000	2.8000	-9.091%	114	2,166	+446.429%
2026-06-01	3.0400	3.0800	2.7600	3.0800	+10.000%	46	2,053	+396.753%
2026-05-29	2.7000	2.8000	2.7000	2.8000	+42.857%	5	2,032	+446.429%
2026-05-28	2.1200	2.1200	1.8900	1.9600	-17.647%	175	2,028	+680.612%
2026-05-27	2.5500	2.5500	2.3800	2.3800	-37.368%	67	1,914	+542.857%
2026-05-26	3.8000	3.9000	3.7100	3.8000	-4.282%	31	1,862	+302.632%
2026-05-21	4.0000	4.0000	3.9700	3.9700	-0.251%	6	1,863	+285.390%
2026-05-20	4.8100	4.8100	3.9500	3.9800	-25.328%	115	1,863	+284.422%
2026-05-19	5.1000	5.4500	5.1000	5.3300	-0.374%	12	1,776	+187.054%
2026-05-18	5.5000	5.8000	5.3500	5.3500	+13.830%	38	1,776	+185.981%
2026-05-15	5.5800	5.5800	4.7000	4.7000	+14.634%	37	1,776	+225.532%
2026-05-14	4.3500	4.9000	4.1000	4.1000	-21.154%	143	1,778	+273.171%
2026-05-13	4.7500	5.2000	4.7500	5.2000	+15.556%	12	1,658	+194.231%
2026-05-12	3.9000	4.5000	3.8500	4.5000	+27.119%	22	1,658	+240.000%
2026-05-11	3.8000	3.8000	3.5400	3.5400	-9.924%	43	1,658	+332.203%
2026-05-08	4.0000	4.0000	3.8500	3.9300	-19.796%	23	1,650	+289.313%
2026-05-07	4.9000	4.9000	4.9000	4.9000	-5.769%	2	1,643	+212.245%
2026-05-06	5.4000	5.4000	5.2000	5.2000	-4.059%	175	1,645	+194.231%
2026-05-05	5.5000	5.5500	5.4200	5.4200	+10.612%	18	1,539	+182.288%
2026-05-04	5.5000	5.5000	4.9000	4.9000	-14.783%	7	1,533	+212.245%
2026-05-01	5.4500	5.7500	5.4500	5.7500	+6.481%	3	1,527	+166.087%
2026-04-30	5.0000	5.4000	5.0000	5.4000	+20.000%	6	1,527	+183.333%
2026-04-29	4.5000	4.5000	4.5000	4.5000	-7.216%	1	1,523	+240.000%
2026-04-28	4.9000	4.9000	4.7500	4.8500	-1.020%	373	1,524	+215.464%
2026-04-27	4.7000	4.9000	4.7000	4.9000	+15.294%	3	1,329	+212.245%
2026-04-24	4.2500	4.3000	4.2000	4.2500	+8.418%	31	1,326	+260.000%
2026-04-23	5.1300	5.1300	3.9200	3.9200	-29.369%	18	1,315	+290.306%
2026-04-22	5.7500	6.0000	5.4300	5.5500	0.000%	37	1,325	+175.676%
2026-04-21	5.5500	5.5500	5.5500	5.5500	-7.500%	2	1,321	+175.676%
2026-04-20	6.1000	6.1000	5.7600	6.0000	+7.143%	16	1,321	+155.000%
2026-04-17	5.9200	5.9200	5.4500	5.6000	-10.400%	143	1,324	+173.214%
2026-04-16	8.9000	8.9000	6.2500	6.2500	-26.036%	88	1,234	+144.800%
2026-04-13	7.9000	8.4500	7.9000	8.4500	+9.883%	9	1,224	+81.065%
2026-04-10	7.7500	7.7500	7.6900	7.6900	-17.312%	5	1,219	+98.960%
2026-04-09	9.3000	9.3000	9.3000	9.3000	+8.014%	2	1,219	+64.516%
2026-04-08	8.8200	8.8200	8.6100	8.6100	+8.166%	6	1,219	+77.700%
2026-04-06	7.9600	7.9600	7.9600	7.9600	+4.737%	6	1,219	+92.211%
2026-04-02	7.7000	7.7000	7.5500	7.6000	+4.828%	9	1,219	+101.316%
2026-04-01	6.3000	7.8000	6.3000	7.2500	-2.027%	32	1,219	+111.034%
2026-03-30	7.4000	7.4000	7.3900	7.4000	+0.680%	9	1,196	+106.757%
2026-03-27	7.3500	7.3500	7.3500	7.3500	-11.976%	1	1,188	+108.163%
2026-03-26	8.3500	8.3500	8.3500	8.3500	-9.239%	10	1,187	+83.234%
2026-03-25	9.2000	9.2000	9.2000	9.2000	+15.000%	6	1,184	+66.304%
2026-03-18	8.2500	8.2500	8.0000	8.0000	+11.888%	5	1,178	+91.250%
2026-03-12	7.1500	7.1500	7.1500	7.1500	-5.046%	11	1,178	+113.986%
2026-03-11	7.5300	7.5300	7.5300	7.5300	-8.171%	3	1,167	+103.187%
2026-03-10	8.2000	8.2000	8.2000	8.2000	-8.380%	1	1,167	+86.585%
2026-03-06	8.9000	9.0000	8.9000	8.9500	-2.717%	9	1,167	+70.950%
2026-03-05	9.3000	9.3000	9.2000	9.2000	-5.641%	6	1,167	+66.304%
2026-03-04	9.8500	9.8500	9.7500	9.7500	-0.510%	5	1,163	+56.923%
2026-03-03	9.8000	9.8000	9.8000	9.8000	+15.294%	3	1,163	+56.122%
2026-02-17	9.3500	9.3500	8.4500	8.5000	-15.000%	75	1,163	+80.000%
2026-02-12	10.0000	10.0000	10.0000	10.0000	+1.010%	1	1,149	+53.000%
2026-02-11	10.2700	10.2700	9.9000	9.9000	-16.807%	2	1,149	+54.545%
2026-02-10	16.8500	16.8500	11.9000	11.9000	-26.316%	46	1,148	+28.571%
2026-02-09	16.1500	16.1500	16.1500	16.1500	+18.315%	8	1,148	-5.263%
2026-02-05	14.6000	14.6000	13.6500	13.6500	-6.826%	3	1,148	+12.088%
2026-02-04	14.6500	14.6500	14.6500	14.6500	-1.347%	1	1,147	+4.437%
2026-01-30	14.7500	14.8500	14.7500	14.8500	+3.556%	3	1,156	+3.030%
2026-01-15	14.3400	14.3400	14.3400	14.3400	+3.165%	3	1,154	+6.695%
2026-01-02	13.9000	13.9000	13.9000	13.9000	+9.708%	6	1,154	+10.072%
2025-12-31	12.6700	12.6700	12.6700	12.6700	-10.900%	9	1,154	+20.758%
2025-12-26	14.2200	14.2200	14.2200	14.2200	+3.043%	20	1,154	+7.595%
2025-12-22	13.8000	13.8700	13.8000	13.8000	+33.981%	46	1,154	+10.870%
2025-12-15	10.3000	10.3000	10.3000	10.3000	+5.102%	1	1,110	+48.544%
2025-12-12	9.8000	9.8000	9.8000	9.8000	-9.427%	51	1,110	+56.122%
2025-12-11	10.8200	10.8200	10.8200	10.8200	+16.847%	20	1,059	+41.405%
2025-12-08	9.2600	9.2600	9.2600	9.2600	-11.388%	8	1,039	+65.227%
2025-12-04	10.4500	10.4500	10.4500	10.4500	+20.115%	50	1,036	+46.411%
2025-12-02	8.7000	8.7000	8.7000	8.7000	-3.010%	31	986	+75.862%
2025-11-28	8.9700	8.9700	8.9700	8.9700	+11.845%	1	955	+70.569%
2025-11-25	8.0200	8.0200	8.0200	8.0200	-2.670%	1	955	+90.773%
2025-11-21	8.4000	8.4000	8.2400	8.2400	-24.404%	130	955	+85.680%
2025-11-14	11.2000	11.2000	10.9000	10.9000	-4.803%	9	925	+40.367%
2025-11-10	11.3800	11.4500	11.3800	11.4500	+7.411%	7	923	+33.624%
2025-11-06	11.0000	11.0000	10.6600	10.6600	+3.395%	6	920	+43.527%
2025-11-05	10.3100	10.3100	10.3100	10.3100	+2.587%	5	920	+48.400%
2025-10-31	10.0500	10.0500	10.0500	10.0500	-4.739%	1	920	+52.239%
2025-10-29	10.5500	10.5500	10.5500	10.5500	-1.402%	51	920	+45.024%
2025-10-27	10.6500	10.7000	10.6500	10.7000	-5.310%	96	805	+42.991%
2025-10-24	10.7000	11.3000	10.7000	11.3000	+10.244%	632	805	+35.398%
2025-10-22	10.2500	10.2500	10.2500	10.2500	-2.381%	1	183	+49.268%
2025-10-21	11.0000	11.0000	10.5000	10.5000	-1.869%	23	182	+45.714%
2025-10-17	10.7000	10.7000	10.7000	10.7000	-2.283%	16	162	+42.991%
2025-10-15	10.9500	10.9500	10.9500	10.9500	-0.995%	1	151	+39.726%
2025-10-06	11.0600	11.0600	11.0600	11.0600	-0.807%	5	151	+38.336%
2025-09-25	11.2500	11.2500	11.1500	11.1500	+2.294%	10	146	+37.220%
2025-09-23	10.9000	10.9000	10.9000	10.9000	+16.578%	1	136	+40.367%
2025-09-17	9.4000	9.4500	9.3000	9.3500	-12.780%	28	136	+63.636%
2025-09-12	10.7200	10.7200	10.7200	10.7200	+0.187%	2	126	+42.724%
2025-09-11	10.7000	10.7000	10.7000	10.7000	+0.469%	4	124	+42.991%
2025-09-09	10.6500	10.6500	10.6500	10.6500	+2.109%	5	124	+43.662%
2025-09-05	11.9000	11.9000	10.3500	10.4300	-19.646%	23	124	+46.692%
2025-08-28	12.9800	12.9800	12.9800	12.9800	+2.124%	5	121	+17.874%
2025-08-26	12.7600	12.7600	12.7100	12.7100	+12.578%	18	119	+20.378%
2025-08-22	11.2900	11.2900	11.2900	11.2900	-8.583%	1	111	+35.518%
2025-08-21	12.4000	12.4000	12.3500	12.3500	-0.962%	26	111	+23.887%
2025-08-19	12.3000	12.4900	12.3000	12.4700	-0.953%	15	111	+22.694%
2025-08-18	12.7700	12.7700	12.5900	12.5900	-12.872%	15	119	+21.525%
2025-07-31	14.4500	14.4500	14.4500	14.4500	+17.004%	30	104	+5.882%
2025-07-24	12.3500	12.3500	12.3500	12.3500	-1.984%	48	104	+23.887%
2025-07-21	13.4500	13.4500	12.5000	12.6000	+20.000%	88	110	+21.429%
2025-07-15	10.6500	10.6500	10.5000	10.5000	-1.408%	11	25	+45.714%
2025-07-07	10.7000	10.7000	10.6500	10.6500	+7.576%	2	24	+43.662%
2025-07-03	9.7500	9.9000	9.7500	9.9000	-5.263%	5	22	+54.545%
2025-07-02	10.4500	10.4500	10.4500	10.4500	-0.948%	6	22	+46.411%
2025-07-01	10.2000	10.5500	10.2000	10.5500	-1.678%	20	22	+45.024%
2025-06-20	10.7300	10.7300	10.7300	10.7300	0.000%	10	5	+42.591%