Dark

SCHW20261016C110
SCHW Oct 16 2026 110.00 Call (SCHW261016C00110000)
option OPRA

EOD

Sep 3, 2026

4.29+23.276%(+0.81)177

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.1700	4.3000	3.9500	4.2900	+23.276%	177	5,318	0.000%
2026-09-02	3.6000	4.0000	3.4800	3.4800	+7.077%	24	5,263	+23.276%
2026-09-01	3.8000	3.8000	3.2500	3.2500	-23.529%	66	5,258	+32.000%
2026-08-31	4.5400	4.5400	4.1000	4.2500	-9.766%	73	5,273	+0.941%
2026-08-28	3.5500	4.7100	3.5500	4.7100	+44.923%	294	5,243	-8.917%
2026-08-27	3.8000	4.0000	3.0200	3.2500	-22.619%	2,585	5,221	+32.000%
2026-08-26	3.4500	4.6000	3.0000	4.2000	-33.333%	410	2,861	+2.143%
2026-08-25	6.0000	6.3000	5.9000	6.3000	-5.263%	89	2,676	-31.905%
2026-08-24	6.3200	7.3000	6.0000	6.6500	+12.712%	47	2,716	-35.489%
2026-08-21	4.6500	5.9000	4.6500	5.9000	+34.703%	131	2,720	-27.288%
2026-08-20	5.1500	5.1800	4.3500	4.3800	-10.612%	101	2,696	-2.055%
2026-08-19	5.2900	5.7000	4.9000	4.9000	-11.392%	21	2,678	-12.449%
2026-08-18	5.8000	5.8500	5.4400	5.5300	+10.600%	32	2,668	-22.423%
2026-08-17	5.3000	5.3900	5.0000	5.0000	-2.913%	48	2,658	-14.200%
2026-08-14	4.6800	5.3500	4.5000	5.1500	+12.691%	49	2,644	-16.699%
2026-08-13	4.4000	4.5800	4.1800	4.5700	+6.279%	36	2,613	-6.127%
2026-08-12	3.2500	4.3200	3.2500	4.3000	+19.444%	19	2,584	-0.233%
2026-08-11	3.7200	4.0000	3.6000	3.6000	-12.195%	65	2,588	+19.167%
2026-08-10	3.6400	4.1600	3.6400	4.1000	+9.920%	22	2,541	+4.634%
2026-08-07	3.4400	3.7300	3.4400	3.7300	-5.089%	234	2,542	+15.013%
2026-08-06	4.1500	4.1500	3.8000	3.9300	-10.682%	15	2,422	+9.160%
2026-08-05	3.9000	4.4500	3.8000	4.4000	+18.919%	57	2,414	-2.500%
2026-08-04	3.5500	3.7000	3.3500	3.7000	+8.824%	66	2,384	+15.946%
2026-08-03	3.7000	3.8000	3.0600	3.4000	+3.030%	134	2,326	+26.176%
2026-07-31	3.1100	3.3000	2.8200	3.3000	+11.864%	25	2,314	+30.000%
2026-07-30	2.6500	2.9500	2.5900	2.9500	-1.338%	333	2,311	+45.424%
2026-07-29	3.4300	3.9000	2.9900	2.9900	-16.944%	22	2,052	+43.478%
2026-07-28	3.3500	3.6000	3.3400	3.6000	+25.000%	100	2,034	+19.167%
2026-07-27	2.9000	2.9500	2.7200	2.8800	+30.909%	219	1,994	+48.958%
2026-07-24	2.3500	2.3800	2.2000	2.2000	-9.091%	275	1,858	+95.000%
2026-07-23	2.6200	2.7500	2.4200	2.4200	+15.238%	11	1,709	+77.273%
2026-07-22	1.9700	2.1100	1.9200	2.1000	-6.667%	360	1,701	+104.286%
2026-07-21	3.1000	3.1500	2.1700	2.2500	-29.688%	72	1,603	+90.667%
2026-07-20	2.7200	3.2500	2.4700	3.2000	+3.226%	305	1,588	+34.063%
2026-07-17	3.1500	3.1500	3.0800	3.1000	-3.125%	11	1,412	+38.387%
2026-07-16	3.5000	3.5500	3.2000	3.2000	-10.112%	16	1,406	+34.063%
2026-07-15	3.5000	3.6000	3.5000	3.5600	+24.476%	15	1,405	+20.506%
2026-07-14	2.8600	2.8600	2.8600	2.8600	-19.437%	10	1,393	+50.000%
2026-07-13	3.6500	3.6500	3.5500	3.5500	-1.389%	125	1,393	+20.845%
2026-07-10	3.7500	3.7500	3.4000	3.6000	+1.983%	143	1,285	+19.167%
2026-07-09	3.5000	3.8100	3.5000	3.5300	-3.288%	63	1,151	+21.530%
2026-07-08	3.2500	3.7500	3.2500	3.6500	+14.780%	250	1,145	+17.534%
2026-07-07	3.1600	3.1800	3.0500	3.1800	+11.579%	12	932	+34.906%
2026-07-06	2.0700	3.1000	2.0000	2.8500	+54.891%	281	922	+50.526%
2026-07-02	1.7200	1.8400	1.6800	1.8400	+17.949%	348	695	+133.152%
2026-07-01	0.7300	1.5800	0.7300	1.5600	+64.211%	81	695	+175.000%
2026-06-30	1.1700	1.1700	0.9500	0.9500	+6.742%	18	621	+351.579%
2026-06-29	0.8900	0.8900	0.8900	0.8900	+11.250%	193	612	+382.022%
2026-06-26	0.8000	0.8000	0.5500	0.8000	-4.762%	31	497	+436.250%
2026-06-25	0.9700	0.9700	0.8400	0.8400	-15.152%	5	520	+410.714%
2026-06-24	1.1800	1.1800	0.9500	0.9900	-14.655%	35	519	+333.333%
2026-06-23	1.1800	1.1800	1.1600	1.1600	+2.655%	4	509	+269.828%
2026-06-18	1.4800	1.4800	1.1000	1.1300	-25.166%	15	521	+279.646%
2026-06-17	1.3600	1.5500	1.3500	1.5100	+7.857%	15	521	+184.106%
2026-06-16	1.3500	1.4000	1.3500	1.4000	+9.375%	3	521	+206.429%
2026-06-15	1.2200	1.2800	1.2200	1.2800	+4.065%	4	361	+235.156%
2026-06-12	1.1500	1.2600	1.1500	1.2300	+48.193%	215	361	+248.780%
2026-06-11	1.0100	1.0100	0.8200	0.8300	-25.893%	19	361	+416.867%
2026-06-10	1.0200	1.1200	1.0000	1.1200	+25.843%	29	359	+283.036%
2026-06-09	0.9500	0.9600	0.8600	0.8900	-9.184%	12	351	+382.022%
2026-06-08	1.0500	1.0700	0.9800	0.9800	-2.000%	14	353	+337.755%
2026-06-05	1.0000	1.0000	1.0000	1.0000	-0.990%	1	351	+329.000%
2026-06-04	1.0000	1.0200	1.0000	1.0100	+8.602%	38	350	+324.752%
2026-06-03	0.8200	0.9300	0.8200	0.9300	+4.494%	6	375	+361.290%
2026-06-02	0.8900	0.9000	0.8900	0.8900	-2.198%	3	374	+382.022%
2026-06-01	0.9200	0.9200	0.9100	0.9100	+30.000%	2	373	+371.429%
2026-05-28	0.7000	0.7000	0.6300	0.7000	-6.667%	56	372	+512.857%
2026-05-27	0.9700	1.0000	0.7500	0.7500	-40.476%	21	373	+472.000%
2026-05-26	1.1400	1.2600	1.1400	1.2600	-8.696%	9	368	+240.476%
2026-05-22	1.3900	1.3900	1.3500	1.3800	+5.344%	12	359	+210.870%
2026-05-21	1.2700	1.3200	1.2500	1.3100	+3.968%	22	353	+227.481%
2026-05-20	1.6000	1.6000	1.2300	1.2600	-24.096%	64	353	+240.476%
2026-05-19	1.7000	1.7700	1.6500	1.6600	+2.469%	24	383	+158.434%
2026-05-18	1.7000	1.8700	1.6200	1.6200	+8.725%	254	383	+164.815%
2026-05-15	1.7000	1.7000	1.4800	1.4900	+14.615%	67	383	+187.919%
2026-05-14	1.5000	1.7200	1.3000	1.3000	-23.529%	17	211	+230.000%
2026-05-13	1.5400	1.7000	1.5400	1.7000	+28.788%	5	202	+152.353%
2026-05-12	1.2200	1.3400	1.2200	1.3200	+17.857%	8	202	+225.000%
2026-05-11	1.2000	1.2300	1.1200	1.1200	-13.178%	5	202	+283.036%
2026-05-08	1.2900	1.2900	1.2900	1.2900	-2.273%	1	202	+232.558%
2026-05-07	1.5600	1.5600	1.3100	1.3200	-19.018%	16	202	+225.000%
2026-05-06	1.7400	1.7400	1.6000	1.6300	-4.678%	83	197	+163.190%
2026-05-05	1.6000	1.7800	1.6000	1.7100	+6.875%	118	116	+150.877%
2026-05-04	1.6000	1.6000	1.6000	1.6000	-5.882%	1	29	+168.125%
2026-05-01	1.7000	1.7000	1.7000	1.7000	+10.390%	4	32	+152.353%
2026-04-30	1.5400	1.5400	1.5400	1.5400	+15.789%	1	32	+178.571%
2026-04-24	1.3300	1.3300	1.3300	1.3300	+12.712%	3	31	+222.556%
2026-04-23	1.5500	1.5500	1.1800	1.1800	-40.404%	7	30	+263.559%
2026-04-21	1.9800	1.9800	1.9800	1.9800	+11.864%	45	60	+116.667%
2026-04-17	2.1600	2.1600	1.7700	1.7700	-23.043%	7	60	+142.373%
2026-04-16	2.9900	2.9900	2.3000	2.3000	-47.489%	34	54	+86.522%
2026-04-15	4.1500	4.3800	4.1500	4.3800	+6.829%	3	47	-2.055%
2026-04-14	4.0000	4.1000	4.0000	4.1000	+48.551%	25	44	+4.634%
2026-04-10	2.8800	2.9000	2.7600	2.7600	-4.167%	11	19	+55.435%
2026-04-02	2.8900	2.8900	2.8800	2.8800	-3.679%	2	11	+48.958%
2026-03-31	2.8000	3.0000	2.7300	2.9900	+0.336%	32	11	+43.478%
2026-03-30	2.9500	2.9800	2.9500	2.9800	-0.334%	2	5	+43.960%
2026-03-27	2.9500	3.0500	2.9400	2.9900	-19.189%	8	5	+43.478%
2026-03-23	3.6000	3.7000	3.6000	3.7000	+33.574%	2	3	+15.946%
2026-03-12	2.7700	2.7700	2.7700	2.7700	-16.061%	1	1	+54.874%
2026-02-20	3.3000	3.3000	3.3000	3.3000	0.000%	1	1	+30.000%