Dark

SCHW20261016C105
SCHW Oct 16 2026 105.00 Call (SCHW261016C00105000)
option OPRA

EOD

Sep 3, 2026

7.60+11.274%(+0.77)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	7.6000	7.6000	7.6000	7.6000	+11.274%	2	3,033	0.000%
2026-09-02	6.8300	6.8300	6.8300	6.8300	+14.023%	1	3,034	+11.274%
2026-09-01	6.8000	6.8000	5.9900	5.9900	-16.224%	12	3,033	+26.878%
2026-08-31	7.2500	7.2500	7.1500	7.1500	-8.333%	15	3,045	+6.294%
2026-08-28	6.4200	8.0500	6.4200	7.8000	+27.243%	16	3,040	-2.564%
2026-08-27	6.7000	6.7000	5.6000	6.1300	-17.497%	22	3,038	+23.980%
2026-08-26	6.2300	7.4300	5.3500	7.4300	-27.864%	40	3,032	+2.288%
2026-08-24	11.0000	11.1000	9.8500	10.3000	+13.187%	108	3,039	-26.214%
2026-08-21	8.7200	9.1000	8.7200	9.1000	+21.495%	4	2,961	-16.484%
2026-08-20	8.8200	8.8200	7.4900	7.4900	-10.299%	14	2,960	+1.469%
2026-08-19	8.9000	8.9000	8.3500	8.3500	-6.180%	4	2,950	-8.982%
2026-08-18	9.0000	9.0500	8.8500	8.9000	+0.679%	44	2,950	-14.607%
2026-08-17	8.2500	8.8400	8.2500	8.8400	+5.868%	28	2,940	-14.027%
2026-08-14	7.7100	8.4700	7.6100	8.3500	+11.333%	36	2,942	-8.982%
2026-08-13	7.5000	7.6500	7.3200	7.5000	+3.448%	43	2,932	+1.333%
2026-08-12	6.6000	7.4000	6.6000	7.2500	+9.848%	55	2,936	+4.828%
2026-08-11	6.6000	6.6000	6.6000	6.6000	-5.172%	5	2,924	+15.152%
2026-08-10	6.9200	7.0600	6.9200	6.9600	+16.583%	10	2,919	+9.195%
2026-08-07	5.9500	5.9700	5.9500	5.9700	-7.870%	3	2,918	+27.303%
2026-08-06	7.0700	7.0700	6.1100	6.4800	-6.223%	40	2,918	+17.284%
2026-08-05	6.7000	7.1000	6.7000	6.9100	+13.839%	36	2,919	+9.986%
2026-08-04	5.6000	6.0700	5.4000	6.0700	+9.369%	18	2,914	+25.206%
2026-08-03	6.0800	6.1500	5.5500	5.5500	+2.778%	45	2,925	+36.937%
2026-07-31	4.9700	5.5500	4.9700	5.4000	+6.719%	117	2,896	+40.741%
2026-07-30	4.5500	5.1300	4.5000	5.0600	-3.065%	166	2,838	+50.198%
2026-07-29	6.2000	6.2000	5.1700	5.2200	-10.616%	33	2,714	+45.594%
2026-07-28	5.3100	5.8800	5.3100	5.8400	+14.510%	10	2,722	+30.137%
2026-07-27	4.9300	5.1000	4.7900	5.1000	+31.105%	174	2,722	+49.020%
2026-07-24	3.9000	3.9500	3.8800	3.8900	-2.750%	27	2,590	+95.373%
2026-07-23	4.4800	4.6500	4.0000	4.0000	+2.564%	16	2,567	+90.000%
2026-07-22	3.4000	3.9000	3.3000	3.9000	+0.515%	67	2,568	+94.872%
2026-07-21	5.1000	5.3000	3.8800	3.8800	-25.670%	104	2,579	+95.876%
2026-07-20	4.1500	5.2700	4.1500	5.2200	+6.531%	63	2,533	+45.594%
2026-07-17	4.9500	4.9700	4.9000	4.9000	-3.543%	28	2,495	+55.102%
2026-07-16	5.8100	5.8100	5.0800	5.0800	-3.238%	66	2,509	+49.606%
2026-07-15	5.2500	5.6500	5.2500	5.2500	+12.179%	67	2,482	+44.762%
2026-07-14	5.5500	5.9500	4.6800	4.6800	-14.909%	25	2,421	+62.393%
2026-07-13	5.5200	5.5200	5.3000	5.5000	0.000%	495	2,427	+38.182%
2026-07-10	5.2500	5.5000	5.2500	5.5000	-4.348%	27	2,041	+38.182%
2026-07-09	5.7600	5.8000	5.6000	5.7500	+2.313%	46	2,041	+32.174%
2026-07-08	4.9200	5.6500	4.9200	5.6200	+14.928%	5	2,042	+35.231%
2026-07-07	4.8800	5.0500	4.8800	4.8900	+5.161%	43	2,042	+55.419%
2026-07-06	3.5000	4.8000	3.4500	4.6500	+55.000%	74	2,017	+63.441%
2026-07-02	3.0400	3.0500	2.9400	3.0000	+14.504%	155	1,885	+153.333%
2026-07-01	1.9200	2.6700	1.9000	2.6200	+69.032%	1,924	1,885	+190.076%
2026-06-30	1.5500	1.5500	1.5500	1.5500	+4.027%	6	659	+390.323%
2026-06-29	1.4900	1.4900	1.4900	1.4900	+15.504%	1	659	+410.067%
2026-06-26	1.0400	1.3800	1.0300	1.2900	0.000%	53	659	+489.147%
2026-06-25	1.6000	1.6400	1.2800	1.2900	-35.500%	110	620	+489.147%
2026-06-23	1.9700	2.0000	1.9700	2.0000	+11.111%	9	597	+280.000%
2026-06-22	1.9400	2.0000	1.8000	1.8000	-28.287%	10	597	+322.222%
2026-06-17	2.5100	2.5100	2.5100	2.5100	+9.607%	10	583	+202.789%
2026-06-16	1.9400	2.2900	1.8900	2.2900	+21.164%	153	583	+231.878%
2026-06-12	2.1000	2.1600	1.8600	1.8900	+14.545%	246	403	+302.116%
2026-06-11	1.7900	1.7900	1.6300	1.6500	-12.234%	26	403	+360.606%
2026-06-10	1.7100	1.9400	1.6800	1.8800	+20.513%	83	423	+304.255%
2026-06-09	1.5000	1.5700	1.4300	1.5600	-7.143%	53	423	+387.179%
2026-06-08	1.7400	1.7400	1.6600	1.6800	+2.439%	83	448	+352.381%
2026-06-04	1.6300	1.6400	1.5800	1.6400	+10.067%	12	449	+363.415%
2026-06-03	1.4800	1.4900	1.4800	1.4900	-3.871%	2	449	+410.067%
2026-06-02	1.4400	1.5500	1.4000	1.5500	-13.889%	8	449	+390.323%
2026-06-01	1.4500	1.8000	1.4500	1.8000	+29.496%	41	445	+322.222%
2026-05-29	1.2900	1.3900	1.2900	1.3900	+39.000%	14	426	+446.763%
2026-05-28	1.1100	1.1700	1.0000	1.0000	-22.481%	23	416	+660.000%
2026-05-27	1.4300	1.5000	1.2900	1.2900	-38.571%	10	406	+489.147%
2026-05-26	1.8300	2.1000	1.8300	2.1000	-2.326%	16	403	+261.905%
2026-05-22	2.2200	2.2600	2.1500	2.1500	+4.369%	33	392	+253.488%
2026-05-21	1.9600	2.0600	1.9600	2.0600	+0.980%	32	378	+268.932%
2026-05-20	2.1200	2.1600	1.9900	2.0400	-23.596%	114	378	+272.549%
2026-05-19	2.7000	2.7800	2.6100	2.6700	-6.643%	428	289	+184.644%
2026-05-18	2.9300	2.9300	2.8300	2.8600	+13.492%	40	289	+165.734%
2026-05-15	2.7800	2.7900	2.5200	2.5200	+16.667%	15	289	+201.587%
2026-05-14	2.5400	2.5400	2.1600	2.1600	-15.953%	6	119	+251.852%
2026-05-13	2.4000	2.5700	2.4000	2.5700	+23.558%	2	119	+195.720%
2026-05-12	1.9300	2.0800	1.9300	2.0800	+12.432%	3	119	+265.385%
2026-05-11	1.9000	1.9100	1.8300	1.8500	-4.145%	7	119	+310.811%
2026-05-08	2.0000	2.0400	1.9300	1.9300	-8.095%	5	113	+293.782%
2026-05-07	2.0700	2.1500	2.0500	2.1000	-18.288%	67	113	+261.905%
2026-05-06	2.5700	2.5700	2.5700	2.5700	-8.541%	2	63	+195.720%
2026-05-05	2.8100	2.8100	2.8100	2.8100	+10.196%	1	63	+170.463%
2026-05-04	2.5100	2.5600	2.5100	2.5500	-6.250%	31	64	+198.039%
2026-05-01	2.7400	2.7700	2.7200	2.7200	+0.741%	6	29	+179.412%
2026-04-30	2.6200	2.7100	2.6200	2.7000	+39.896%	5	29	+181.481%
2026-04-23	1.8900	1.9300	1.8900	1.9300	-27.715%	4	32	+293.782%
2026-04-22	2.7700	3.0300	2.6700	2.6700	-10.101%	9	29	+184.644%
2026-04-21	3.0500	3.0500	2.9700	2.9700	+1.020%	11	19	+155.892%
2026-04-20	2.9400	2.9400	2.9400	2.9400	-3.922%	10	19	+158.503%
2026-04-17	3.0000	3.0600	3.0000	3.0600	-10.000%	6	9	+148.366%
2026-04-16	3.4000	3.4000	3.4000	3.4000	-48.092%	1	5	+123.529%
2026-04-15	6.1000	6.5500	6.1000	6.5500	+43.640%	2	4	+16.031%
2026-04-08	4.5600	4.5600	4.5600	4.5600	-10.236%	1	2	+66.667%
2026-03-20	5.0800	5.0800	5.0800	5.0800	-5.400%	1	1	+49.606%
2026-02-17	5.3700	5.3700	5.3700	5.3700	0.000%	1	1	+41.527%