Dark

SCHW20260918C97.5
SCHW Sep 18 2026 97.50 Call (SCHW260918C00097500)
option OPRA

EOD

Jul 16, 2026

7.81+1.035%(+0.08)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	8.2100	8.3000	7.8100	7.8100	+1.035%	44	2,754	0.000%
2026-07-15	7.7300	7.7300	7.7300	7.7300	+6.768%	2	2,718	+1.035%
2026-07-14	7.6500	7.7000	7.2400	7.2400	-14.824%	5	2,717	+7.873%
2026-07-10	8.5000	8.5000	8.5000	8.5000	-6.181%	1	2,720	-8.118%
2026-07-08	7.8000	9.0600	7.8000	9.0600	+16.154%	7	2,720	-13.797%
2026-07-07	7.6200	7.8000	7.6000	7.8000	+6.122%	81	2,720	+0.128%
2026-07-06	5.3500	7.5000	5.3500	7.3500	+50.000%	125	2,708	+6.259%
2026-07-02	4.7000	5.2000	4.6500	4.9000	+11.364%	45	2,730	+59.388%
2026-07-01	2.8100	4.4500	2.8100	4.4000	+60.584%	235	2,730	+77.500%
2026-06-30	3.5000	3.5000	2.7200	2.7400	+21.239%	278	2,615	+185.036%
2026-06-29	2.4300	2.4300	2.2600	2.2600	+6.604%	20	2,761	+245.575%
2026-06-26	1.7700	2.2500	1.7700	2.1200	-7.826%	199	2,759	+268.396%
2026-06-25	2.9500	3.0500	2.3000	2.3000	-21.502%	35	2,869	+239.565%
2026-06-24	3.2800	3.2800	2.5700	2.9300	-13.824%	21	2,845	+166.553%
2026-06-23	3.3500	3.4000	3.2500	3.4000	+11.475%	45	2,840	+129.706%
2026-06-22	3.1000	3.2000	3.0000	3.0500	-4.688%	24	2,836	+156.066%
2026-06-18	3.8000	3.9000	3.2000	3.2000	-24.706%	15	2,826	+144.063%
2026-06-17	4.1000	4.2500	4.1000	4.2500	+11.842%	8	2,826	+83.765%
2026-06-16	3.5200	3.8000	3.5200	3.8000	+28.814%	5	2,826	+105.526%
2026-06-15	3.4000	3.4000	2.9500	2.9500	-1.667%	3	2,826	+164.746%
2026-06-12	2.9300	3.3500	2.9300	3.0000	+27.660%	58	2,826	+160.333%
2026-06-11	2.5500	2.5500	2.3500	2.3500	-21.667%	61	2,826	+232.340%
2026-06-10	2.7500	3.0000	2.7500	3.0000	+29.870%	17	2,827	+160.333%
2026-06-09	2.1600	2.3100	2.1600	2.3100	-12.830%	4	2,829	+238.095%
2026-06-08	2.6500	2.6500	2.6500	2.6500	-2.930%	1	2,831	+194.717%
2026-06-05	2.4400	2.7300	2.4300	2.7300	+8.333%	15	2,831	+186.081%
2026-06-04	2.4500	2.5200	2.4400	2.5200	+34.759%	464	2,831	+209.921%
2026-06-03	2.0900	2.0900	1.8600	1.8700	-21.429%	34	2,609	+317.647%
2026-06-02	2.1500	2.3900	2.0000	2.3800	-9.848%	52	2,599	+228.151%
2026-06-01	1.9600	2.8000	1.9600	2.6400	+29.412%	316	2,624	+195.833%
2026-05-29	1.9000	2.1200	1.9000	2.0400	+40.690%	313	2,697	+282.843%
2026-05-28	1.6500	1.6500	1.4000	1.4500	-19.444%	99	2,954	+438.621%
2026-05-27	2.0000	2.2200	1.8000	1.8000	-38.776%	1,029	2,961	+333.889%
2026-05-26	3.0000	3.1000	2.9400	2.9400	-10.909%	1,396	3,014	+165.646%
2026-05-21	3.3000	3.3000	3.3000	3.3000	+3.125%	3	1,877	+136.667%
2026-05-20	3.9500	3.9500	3.2000	3.2000	-25.581%	18	1,877	+144.063%
2026-05-19	4.2000	4.3000	4.1500	4.3000	+1.176%	11	1,866	+81.628%
2026-05-18	3.6500	4.5000	3.6500	4.2500	+21.429%	38	1,866	+83.765%
2026-05-15	3.9900	4.3000	3.5000	3.5000	+2.941%	38	1,866	+123.143%
2026-05-14	3.4500	3.8000	3.4000	3.4000	-10.526%	20	1,872	+129.706%
2026-05-13	3.8000	3.8000	3.7500	3.8000	+10.145%	6	1,868	+105.526%
2026-05-12	3.4000	3.4500	3.4000	3.4500	+22.776%	39	1,868	+126.377%
2026-05-11	2.8100	2.8100	2.8100	2.8100	-7.566%	3	1,868	+177.936%
2026-05-08	3.0400	3.0400	3.0400	3.0400	-2.564%	6	1,880	+156.908%
2026-05-07	3.9500	3.9700	3.1200	3.1200	-22.963%	39	1,876	+150.321%
2026-05-06	4.3500	4.3500	4.0500	4.0500	-10.398%	4	1,887	+92.840%
2026-05-05	4.4500	4.5200	4.4500	4.5200	-1.739%	39	1,884	+72.788%
2026-05-01	4.4000	4.6000	4.4000	4.6000	+27.778%	9	1,862	+69.783%
2026-04-29	3.6000	3.6000	3.6000	3.6000	-7.692%	1	1,862	+116.944%
2026-04-28	3.8500	3.9000	3.8500	3.9000	+4.839%	3	1,863	+100.256%
2026-04-27	3.7000	3.7200	3.7000	3.7200	+14.462%	25	1,864	+109.946%
2026-04-24	3.2500	3.2500	3.2500	3.2500	+1.562%	1	1,839	+140.308%
2026-04-23	3.9000	3.9000	3.2000	3.2000	-32.632%	3	1,839	+144.063%
2026-04-22	4.8500	4.9000	4.7500	4.7500	+5.556%	10	1,840	+64.421%
2026-04-21	5.0000	5.0000	4.5000	4.5000	-6.250%	28	1,814	+73.556%
2026-04-20	4.8000	4.8000	4.7500	4.8000	+4.348%	10	1,814	+62.708%
2026-04-17	4.4000	4.7500	4.4000	4.6000	-14.019%	37	1,814	+69.783%
2026-04-16	6.5000	6.5000	5.0000	5.3500	-42.162%	11	1,788	+45.981%
2026-04-15	8.9000	9.2700	8.9000	9.2500	+27.939%	17	1,788	-15.568%
2026-04-13	6.6500	7.2300	6.6500	7.2300	+16.613%	22	1,792	+8.022%
2026-04-10	6.4500	6.5500	6.2000	6.2000	-20.513%	56	1,775	+25.968%
2026-04-09	7.3300	7.8000	7.3300	7.8000	+5.405%	3	1,774	+0.128%
2026-04-08	7.4000	7.4500	7.0500	7.4000	+15.625%	19	1,776	+5.541%
2026-04-07	6.4000	6.4000	6.4000	6.4000	-2.290%	1	1,789	+22.031%
2026-04-06	6.5500	6.5500	6.5500	6.5500	+3.150%	1	1,790	+19.237%
2026-04-02	6.3500	6.3500	6.3500	6.3500	-3.642%	1	1,789	+22.992%
2026-04-01	6.2500	6.9400	6.2500	6.5900	+0.611%	5	1,789	+18.513%
2026-03-31	6.7500	6.7500	6.4500	6.5500	+4.800%	8	1,792	+19.237%
2026-03-30	6.6000	6.6000	6.2500	6.2500	+1.626%	4	1,794	+24.960%
2026-03-27	6.4500	6.5500	6.1500	6.1500	-15.172%	5	1,793	+26.992%
2026-03-26	7.2500	7.2500	7.2500	7.2500	-3.333%	1	1,792	+7.724%
2026-03-25	7.5000	7.5000	7.5000	7.5000	-7.407%	1	1,791	+4.133%
2026-03-24	7.9500	8.1000	7.9500	8.1000	+5.195%	3	1,791	-3.580%
2026-03-23	7.7000	7.7000	7.7000	7.7000	+10.791%	1	1,790	+1.429%
2026-03-20	6.9500	6.9500	6.9500	6.9500	-0.714%	5	1,789	+12.374%
2026-03-19	6.8000	7.0000	6.8000	7.0000	+2.190%	18	1,789	+11.571%
2026-03-18	6.8500	6.8500	6.8500	6.8500	-2.837%	9	1,784	+14.015%
2026-03-13	6.8000	7.0500	6.8000	7.0500	+16.529%	26	1,777	+10.780%
2026-03-12	6.0500	6.0500	6.0500	6.0500	-7.634%	2	1,753	+29.091%
2026-03-11	6.5500	6.5500	6.5500	6.5500	-14.935%	2	1,753	+19.237%
2026-03-06	7.4000	7.8000	7.4000	7.7000	-4.348%	14	1,754	+1.429%
2026-03-05	8.0500	8.0500	8.0500	8.0500	-3.593%	1	1,752	-2.981%
2026-03-04	8.3800	8.3800	8.3500	8.3500	0.000%	3	1,753	-6.467%
2026-03-03	8.3500	8.3500	8.3500	8.3500	-2.339%	2	1,755	-6.467%
2026-03-02	8.5500	8.5500	8.5500	8.5500	+8.365%	1	1,755	-8.655%
2026-02-27	7.8400	7.8900	7.8400	7.8900	-5.735%	5	1,755	-1.014%
2026-02-26	8.3700	8.3700	8.3700	8.3700	+3.461%	5	1,755	-6.691%
2026-02-25	8.1900	8.1900	8.0900	8.0900	+8.591%	11	1,750	-3.461%
2026-02-24	7.1000	7.4500	7.1000	7.4500	+21.138%	6	1,750	+4.832%
2026-02-23	6.2500	6.2500	6.1500	6.1500	-11.891%	8	1,745	+26.992%
2026-02-20	6.9000	7.2500	6.8500	6.9800	-6.309%	58	1,752	+11.891%
2026-02-19	7.4500	7.4500	7.4500	7.4500	-8.025%	9	1,774	+4.832%
2026-02-18	8.0500	8.1000	8.0500	8.1000	+5.882%	2	1,767	-3.580%
2026-02-17	7.3500	7.6500	7.2500	7.6500	-0.649%	55	1,766	+2.092%
2026-02-13	7.7000	7.7000	7.7000	7.7000	-12.500%	2	1,732	+1.429%
2026-02-12	7.6600	8.8000	7.6600	8.8000	-4.348%	1,501	1,732	-11.250%
2026-02-11	9.0000	9.2000	9.0000	9.2000	-12.961%	10	276	-15.109%
2026-02-10	14.0500	14.0500	9.5500	10.5700	-20.166%	53	271	-26.112%
2026-02-04	13.2500	13.2500	13.2400	13.2400	+1.846%	2	250	-41.012%
2026-02-03	13.0000	13.0000	13.0000	13.0000	+5.263%	1	250	-39.923%
2026-01-27	12.3500	12.3500	12.3500	12.3500	-13.028%	1	250	-36.761%
2026-01-22	14.2000	14.2000	14.2000	14.2000	+9.231%	10	250	-45.000%
2026-01-21	12.7000	13.0000	12.7000	13.0000	+10.263%	50	260	-39.923%
2026-01-20	11.8500	11.8500	11.7900	11.7900	+1.638%	4	250	-33.757%
2026-01-13	12.0500	12.0500	11.6000	11.6000	-0.429%	6	248	-32.672%
2026-01-12	11.6500	11.6500	11.6500	11.6500	-7.171%	6	246	-32.961%
2026-01-07	12.5500	12.5500	12.5500	12.5500	+3.719%	10	240	-37.769%
2025-12-30	12.1000	12.1000	12.1000	12.1000	-0.412%	1	244	-35.455%
2025-12-29	12.1500	12.1500	12.1500	12.1500	-2.488%	3	244	-35.720%
2025-12-26	12.4600	12.4600	12.4600	12.4600	-0.320%	1	244	-37.319%
2025-12-24	12.5000	12.5000	12.5000	12.5000	+14.679%	2	241	-37.520%
2025-12-19	10.9000	10.9000	10.9000	10.9000	+17.838%	2	241	-28.349%
2025-12-17	9.3500	9.3600	9.2500	9.2500	+5.114%	10	243	-15.568%
2025-12-12	8.8000	8.8000	8.8000	8.8000	+10.000%	2	248	-11.250%
2025-12-08	8.2000	8.2000	8.0000	8.0000	-10.112%	2	250	-2.375%
2025-12-05	9.0000	9.0000	8.9000	8.9000	-1.111%	6	248	-12.247%
2025-12-04	8.9000	9.0000	8.8000	9.0000	+16.129%	13	242	-13.222%
2025-12-02	7.6500	7.7500	7.6500	7.7500	+3.333%	3	246	+0.774%
2025-12-01	7.5000	7.5000	7.5000	7.5000	-1.316%	1	244	+4.133%
2025-11-26	7.6000	7.6000	7.6000	7.6000	+7.042%	4	243	+2.763%
2025-11-25	7.0000	7.1000	7.0000	7.1000	-7.190%	4	243	+10.000%
2025-11-20	8.0000	8.0000	7.5500	7.6500	-22.335%	24	241	+2.092%
2025-11-14	9.8000	9.8500	9.7700	9.8500	-9.633%	10	218	-20.711%
2025-11-12	11.2000	11.2000	10.9000	10.9000	+7.389%	101	223	-28.349%
2025-11-11	10.1500	10.1500	10.1500	10.1500	+6.283%	1	124	-23.054%
2025-11-07	9.5500	9.5500	9.5500	9.5500	+0.738%	1	123	-18.220%
2025-11-06	9.4800	9.4800	9.4800	9.4800	+4.176%	1	123	-17.616%
2025-10-22	9.2500	9.2500	9.1000	9.1000	-3.191%	4	122	-14.176%
2025-10-21	9.6300	9.6300	9.4000	9.4000	-6.000%	7	122	-16.915%
2025-10-20	10.0000	10.0000	10.0000	10.0000	+3.093%	5	116	-21.900%
2025-10-17	9.5000	9.7500	9.5000	9.7000	-0.513%	34	116	-19.485%
2025-10-15	10.0500	10.0500	9.6500	9.7500	+5.978%	12	82	-19.897%
2025-10-10	9.5500	9.6000	9.2000	9.2000	-5.544%	4	79	-15.109%
2025-09-22	9.6500	9.7700	9.6500	9.7400	+20.247%	7	78	-19.815%
2025-09-16	8.1000	8.1000	8.1000	8.1000	-7.429%	1	73	-3.580%
2025-09-05	10.0000	10.0000	8.7500	8.7500	-24.569%	17	82	-10.743%
2025-09-04	11.6000	11.6000	11.6000	11.6000	+8.411%	2	65	-32.672%
2025-09-02	10.7000	10.7000	10.7000	10.7000	+2.885%	1	65	-27.009%
2025-08-22	11.3500	11.4000	10.4000	10.4000	-6.306%	7	66	-24.904%
2025-08-21	11.1000	11.1000	11.0500	11.1000	-2.632%	11	65	-29.640%
2025-08-18	11.5500	11.5500	11.4000	11.4000	+1.877%	12	65	-31.491%
2025-08-13	11.1900	11.1900	11.1900	11.1900	-17.111%	10	66	-30.206%
2025-07-29	13.5000	13.5000	13.5000	13.5000	+16.179%	25	56	-42.148%
2025-07-24	11.6200	11.6200	11.6200	11.6200	+2.650%	1	42	-32.788%
2025-07-21	11.7500	11.7500	11.3200	11.3200	+20.426%	16	41	-31.007%
2025-07-15	9.4000	9.4000	9.4000	9.4000	0.000%	6	25	-16.915%
2025-07-11	9.4000	9.4000	9.4000	9.4000	-0.634%	1	25	-16.915%
2025-07-07	9.5000	9.5000	9.4500	9.4600	+1.176%	12	26	-17.442%
2025-06-20	9.4000	9.4000	9.3500	9.3500	+8.721%	24	24	-16.471%
2025-06-17	8.6000	8.6000	8.6000	8.6000	0.000%	12	12	-9.186%