Dark

SCHW20261016C100
SCHW Oct 16 2026 100.00 Call (SCHW261016C00100000)
option OPRA

EOD

Sep 3, 2026

11.70+7.834%(+0.85)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	10.8700	11.8000	10.8700	11.7000	+7.834%	5	1,851	0.000%
2026-09-01	11.4000	11.4000	10.8500	10.8500	-4.991%	4	1,851	+7.834%
2026-08-31	11.0600	11.4200	10.8700	11.4200	-6.163%	6	1,844	+2.452%
2026-08-28	10.4100	12.1700	10.4100	12.1700	+27.435%	16	1,842	-3.862%
2026-08-27	9.2000	9.5500	9.2000	9.5500	-11.080%	5	1,844	+22.513%
2026-08-26	9.7500	10.7400	9.5000	10.7400	-24.366%	10	1,843	+8.939%
2026-08-25	13.9300	14.2000	13.9300	14.2000	+17.162%	5	1,841	-17.606%
2026-08-20	12.1200	12.1200	12.1200	12.1200	-7.833%	3	1,837	-3.465%
2026-08-19	13.1500	13.1500	13.1500	13.1500	+1.154%	1	1,834	-11.027%
2026-08-17	13.0000	13.0000	13.0000	13.0000	+5.263%	10	1,833	-10.000%
2026-08-14	12.4000	12.4800	12.3500	12.3500	+9.292%	52	1,837	-5.263%
2026-08-13	11.0200	11.3000	11.0200	11.3000	+3.670%	21	1,839	+3.540%
2026-08-12	9.9300	11.0000	9.4100	10.9000	+8.458%	25	1,839	+7.339%
2026-08-11	9.8200	10.0500	9.8200	10.0500	-0.495%	5	1,835	+16.418%
2026-08-10	10.6000	11.1500	10.1000	10.1000	+8.253%	192	1,833	+15.842%
2026-08-07	9.3200	9.3500	9.2500	9.3300	-6.231%	9	1,685	+25.402%
2026-08-06	9.7900	9.9500	9.7900	9.9500	-4.327%	8	1,678	+17.588%
2026-08-05	10.1500	10.6500	10.0000	10.4000	+11.230%	43	1,671	+12.500%
2026-08-04	9.3500	9.3500	9.3500	9.3500	+9.357%	4	1,652	+25.134%
2026-08-03	9.6800	9.7000	8.5500	8.5500	-0.697%	12	1,652	+36.842%
2026-07-31	8.6100	8.6100	8.6100	8.6100	+7.625%	3	1,641	+35.889%
2026-07-30	7.2000	8.0000	7.1500	8.0000	-4.762%	16	1,639	+46.250%
2026-07-29	9.8600	9.8600	8.4000	8.4000	-10.256%	13	1,623	+39.286%
2026-07-28	9.3600	9.3600	9.3600	9.3600	+22.513%	1	1,630	+25.000%
2026-07-27	7.9200	7.9300	7.6400	7.6400	+21.270%	6	1,631	+53.141%
2026-07-24	6.3000	6.3000	6.3000	6.3000	-4.545%	3	1,626	+85.714%
2026-07-23	6.8000	6.8500	6.6000	6.6000	+10.924%	22	1,623	+77.273%
2026-07-22	5.8500	5.9500	5.7500	5.9500	+3.478%	12	1,608	+96.639%
2026-07-21	6.9800	7.8500	5.7500	5.7500	-27.399%	15	1,598	+103.478%
2026-07-20	6.5200	7.9200	6.5200	7.9200	+10.000%	79	1,592	+47.727%
2026-07-17	7.0500	7.5000	7.0500	7.2000	-5.263%	72	1,514	+62.500%
2026-07-16	7.6000	7.6000	7.6000	7.6000	-5.590%	31	1,502	+53.947%
2026-07-15	7.9000	8.0500	7.9000	8.0500	-3.593%	43	1,502	+45.342%
2026-07-14	8.3500	8.3500	8.3500	8.3500	+5.031%	7	1,475	+40.120%
2026-07-13	8.5500	8.5500	7.8000	7.9500	-1.852%	146	1,475	+47.170%
2026-07-10	7.7500	8.1000	7.7500	8.1000	+3.846%	116	1,537	+44.444%
2026-07-09	8.6000	8.6000	7.8000	7.8000	-2.010%	33	1,537	+50.000%
2026-07-08	8.3000	8.4500	7.6500	7.9600	+7.859%	14	1,534	+46.985%
2026-07-07	7.3800	7.3800	7.3800	7.3800	+5.429%	1	1,539	+58.537%
2026-07-06	6.3300	7.1500	6.3300	7.0000	+47.368%	19	1,539	+67.143%
2026-07-02	4.7000	4.7500	4.7000	4.7500	+13.095%	15	1,523	+146.316%
2026-07-01	3.8500	4.3500	3.8500	4.2000	+40.000%	36	1,523	+178.571%
2026-06-30	3.0000	3.0000	3.0000	3.0000	+18.110%	1	1,521	+290.000%
2026-06-29	2.5400	2.5400	2.5400	2.5400	+9.013%	1	1,521	+360.630%
2026-06-26	2.1600	2.3300	1.8000	2.3300	+1.304%	9	1,520	+402.146%
2026-06-25	3.0500	3.0500	2.2600	2.3000	-24.590%	196	1,526	+408.696%
2026-06-24	3.0500	3.0500	3.0500	3.0500	-8.955%	5	1,627	+283.607%
2026-06-23	3.3500	3.3500	3.3500	3.3500	+9.836%	5	1,627	+249.254%
2026-06-22	3.2000	3.2000	3.0500	3.0500	-0.651%	5	1,625	+283.607%
2026-06-18	3.8000	3.8000	3.0700	3.0700	-11.014%	16	1,624	+281.107%
2026-06-17	3.4500	3.4500	3.4500	3.4500	+6.154%	4	1,624	+239.130%
2026-06-16	3.2500	3.2500	3.2500	3.2500	-4.971%	1	1,624	+260.000%
2026-06-15	3.4200	3.4200	3.4200	3.4200	+10.323%	2	1,620	+242.105%
2026-06-12	3.1000	3.1000	3.1000	3.1000	+11.913%	3	1,620	+277.419%
2026-06-11	2.7500	2.8600	2.6500	2.7700	-10.645%	140	1,620	+322.383%
2026-06-10	2.7500	3.1000	2.7500	3.1000	+19.691%	14	1,580	+277.419%
2026-06-09	2.4200	2.5900	2.2600	2.5900	-3.358%	193	1,581	+351.737%
2026-06-08	2.9000	2.9000	2.6600	2.6800	-0.741%	25	1,466	+336.567%
2026-06-04	2.5900	2.7000	2.5600	2.7000	+8.871%	43	1,451	+333.333%
2026-06-03	2.1700	2.4800	2.1400	2.4800	-1.976%	42	1,412	+371.774%
2026-06-02	2.3200	2.5300	2.2900	2.5300	-13.356%	10	1,390	+362.451%
2026-06-01	2.0400	2.9200	2.0400	2.9200	+29.204%	86	1,390	+300.685%
2026-05-29	2.0800	2.2600	2.0700	2.2600	+42.138%	18	1,320	+417.699%
2026-05-28	1.7800	1.7800	1.5700	1.5900	-33.750%	14	1,316	+635.849%
2026-05-27	2.0000	2.4000	2.0000	2.4000	-25.000%	12	1,312	+387.500%
2026-05-26	3.0500	3.2100	2.9900	3.2000	-1.538%	59	1,302	+265.625%
2026-05-22	3.5000	3.5000	3.2500	3.2500	+4.839%	27	1,296	+260.000%
2026-05-21	3.1000	3.1000	3.1000	3.1000	-1.587%	4	1,280	+277.419%
2026-05-20	3.3900	3.3900	3.1500	3.1500	-19.231%	80	1,280	+271.429%
2026-05-19	4.2000	4.2000	3.9000	3.9000	-6.024%	90	1,239	+200.000%
2026-05-18	4.4000	4.4000	4.1500	4.1500	+13.699%	58	1,239	+181.928%
2026-05-15	3.8500	4.2500	3.6500	3.6500	+8.955%	71	1,239	+220.548%
2026-05-14	3.7000	3.8500	3.3000	3.3500	+6.349%	11	1,067	+249.254%
2026-05-12	3.1000	3.1500	3.0500	3.1500	+12.500%	8	1,056	+271.429%
2026-05-11	2.9600	2.9800	2.7700	2.8000	-9.677%	8	1,056	+317.857%
2026-05-08	3.1000	3.1000	3.0500	3.1000	-23.457%	11	1,046	+277.419%
2026-05-06	4.0500	4.0500	4.0500	4.0500	-5.814%	4	1,037	+188.889%
2026-05-05	4.3000	4.3000	4.3000	4.3000	+11.688%	2	1,033	+172.093%
2026-05-04	3.8500	3.8500	3.8500	3.8500	-6.780%	1	1,033	+203.896%
2026-05-01	4.2700	4.2700	4.1300	4.1300	+0.732%	2	1,032	+183.293%
2026-04-30	4.1000	4.1000	4.1000	4.1000	+46.429%	1	1,032	+185.366%
2026-04-29	2.8000	2.8000	2.8000	2.8000	-31.707%	10	1,031	+317.857%
2026-04-28	4.1000	4.1000	4.1000	4.1000	+20.588%	6	1,021	+185.366%
2026-04-23	3.4000	3.4000	3.4000	3.4000	-19.048%	1	1,024	+244.118%
2026-04-22	4.2000	4.2000	4.2000	4.2000	-5.618%	1	1,024	+178.571%
2026-04-21	4.6000	4.6000	4.4500	4.4500	+1.136%	7	1,024	+162.921%
2026-04-17	4.4500	4.6000	4.4000	4.4000	-13.725%	4	1,024	+165.909%
2026-04-16	6.1800	6.1800	4.9500	5.1000	-36.646%	15	1,022	+129.412%
2026-04-14	6.6000	8.0500	6.6000	8.0500	+20.871%	8	1,018	+45.342%
2026-04-13	6.5400	6.7000	6.5400	6.6600	+0.301%	4	1,016	+75.676%
2026-03-19	6.6500	6.6500	6.6400	6.6400	+17.108%	4	1,017	+76.205%
2026-03-12	5.5500	5.6700	5.5500	5.6700	-27.494%	6	1,017	+106.349%
2026-03-03	7.9700	7.9700	7.8200	7.8200	-9.175%	1,004	1,021	+49.616%
2026-02-26	8.6100	8.6100	8.6100	8.6100	+29.085%	1	17	+35.889%
2026-02-24	6.6700	6.6700	6.6700	6.6700	0.000%	16	16	+75.412%