Dark

SCHD20270115C20
SCHD Jan 15 2027 20.00 Call (SCHD270115C00020000)
option OPRA

EOD

Sep 24, 2026

13.45-5.944%(-0.85)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	13.4500	13.4500	13.4500	13.4500	-5.944%	3	15	0.000%
2026-09-14	14.3000	14.3000	14.3000	14.3000	-5.735%	1	96	-5.944%
2026-08-26	15.1700	15.1700	15.1700	15.1700	-0.525%	1	96	-11.338%
2026-08-24	15.2500	15.2500	15.2500	15.2500	+11.558%	15	96	-11.803%
2026-08-03	13.6700	13.6700	13.6700	13.6700	-3.050%	2	100	-1.609%
2026-07-29	14.1000	14.1000	14.1000	14.1000	+15.102%	1	100	-4.610%
2026-07-02	12.2500	12.2500	12.2500	12.2500	+1.240%	1	99	+9.796%
2026-06-26	12.2700	12.2700	12.1000	12.1000	+2.542%	65	99	+11.157%
2026-06-17	12.3000	12.3000	11.8000	11.8000	-6.349%	20	78	+13.983%
2026-06-05	12.6000	12.6000	12.6000	12.6000	+3.279%	1	78	+6.746%
2026-05-20	12.2000	12.2000	12.2000	12.2000	+0.743%	1	78	+10.246%
2026-05-19	12.1100	12.1100	12.1100	12.1100	+2.627%	1	78	+11.065%
2026-05-06	11.8000	11.8000	11.8000	11.8000	+0.597%	1	78	+13.983%
2026-05-05	11.7300	11.7300	11.7300	11.7300	+8.310%	1	79	+14.663%
2026-04-14	10.8500	10.8500	10.8300	10.8300	+0.278%	5	79	+24.192%
2026-04-10	10.8000	10.8000	10.8000	10.8000	-1.280%	1	79	+24.537%
2026-03-31	10.9400	10.9400	10.9400	10.9400	+1.109%	1	79	+22.943%
2026-03-30	10.8200	10.8200	10.8200	10.8200	+3.048%	2	78	+24.307%
2026-03-27	10.5000	10.5000	10.5000	10.5000	-1.869%	3	76	+28.095%
2026-03-24	10.7000	10.7000	10.7000	10.7000	+0.848%	1	79	+25.701%
2026-03-23	10.6100	10.6100	10.6100	10.6100	-5.268%	1	114	+26.767%
2026-03-13	10.8000	11.2000	10.8000	11.2000	+1.818%	2	113	+20.089%
2026-03-12	11.0000	11.0000	11.0000	11.0000	-1.786%	1	113	+22.273%
2026-03-05	11.2000	11.2000	11.2000	11.2000	-2.609%	1	113	+20.089%
2026-02-25	11.5000	11.5000	11.5000	11.5000	-4.959%	2	113	+16.957%
2026-02-12	12.1000	12.1000	12.1000	12.1000	+3.419%	1	113	+11.157%
2026-02-11	11.8500	11.8500	11.7000	11.7000	+1.739%	3	112	+14.957%
2026-02-09	11.4000	11.6000	11.4000	11.5000	-0.433%	3	112	+16.957%
2026-02-06	11.5500	11.5500	11.5500	11.5500	+4.054%	10	111	+16.450%
2026-02-05	10.8000	11.1000	10.8000	11.1000	+0.909%	6	111	+21.171%
2026-02-04	11.0000	11.0000	11.0000	11.0000	+6.796%	10	111	+22.273%
2026-02-03	10.3000	10.3000	10.3000	10.3000	+3.000%	5	114	+30.583%
2026-01-29	10.0000	10.0000	10.0000	10.0000	+5.263%	2	114	+34.500%
2026-01-27	9.5000	9.5000	9.5000	9.5000	+2.151%	2	116	+41.579%
2026-01-21	9.2000	9.3000	9.2000	9.3000	+3.448%	8	118	+44.624%
2026-01-20	8.9900	8.9900	8.9900	8.9900	-1.533%	7	126	+49.611%
2026-01-16	9.2000	9.2000	9.0000	9.1300	+9.080%	36	135	+47.317%
2026-01-07	8.3700	8.3700	8.3700	8.3700	+2.826%	1	135	+60.693%
2026-01-05	8.1400	8.1400	8.1400	8.1400	+4.359%	3	135	+65.233%
2025-12-17	7.9500	7.9500	7.8000	7.8000	-2.743%	3	135	+72.436%
2025-12-11	8.0200	8.0200	8.0100	8.0200	+4.291%	30	137	+67.706%
2025-12-10	7.6900	7.6900	7.6900	7.6900	-3.875%	4	107	+74.902%
2025-12-08	8.0000	8.0000	8.0000	8.0000	+0.629%	1	285	+68.125%
2025-12-05	7.9500	7.9500	7.9500	7.9500	+3.922%	1	284	+69.182%
2025-11-28	7.6000	7.6500	7.6000	7.6500	+4.795%	2	283	+75.817%
2025-11-21	7.3000	7.3000	7.3000	7.3000	+5.797%	1	283	+84.247%
2025-11-19	7.1000	7.1000	6.9000	6.9000	-5.995%	2	284	+94.928%
2025-11-14	7.2500	7.3400	7.2500	7.3400	-4.427%	37	285	+83.243%
2025-11-13	7.6800	7.6800	7.6800	7.6800	+2.400%	1	305	+75.130%
2025-11-12	7.5000	7.5000	7.5000	7.5000	+8.225%	1	304	+79.333%
2025-11-07	6.9300	6.9300	6.9300	6.9300	+3.433%	1	304	+94.084%
2025-11-06	6.7000	6.7000	6.7000	6.7000	-1.471%	1	304	+100.746%
2025-11-03	6.8000	6.8000	6.8000	6.8000	-2.857%	2	307	+97.794%
2025-10-31	7.0000	7.0000	7.0000	7.0000	-1.408%	2	307	+92.143%
2025-10-29	7.1000	7.1000	7.1000	7.1000	-3.005%	1	305	+89.437%
2025-10-27	7.3200	7.3200	7.3200	7.3200	+0.688%	2	306	+83.743%
2025-10-24	7.2800	7.2800	7.2700	7.2700	-1.757%	80	306	+85.007%
2025-10-22	7.4000	7.4000	7.4000	7.4000	0.000%	1	369	+81.757%
2025-10-21	7.3000	7.4000	7.3000	7.4000	+2.778%	2	368	+81.757%
2025-10-20	7.2000	7.2000	7.2000	7.2000	0.000%	80	370	+86.806%
2025-10-17	7.2000	7.2000	7.2000	7.2000	+2.857%	1	290	+86.806%
2025-10-16	7.0000	7.0000	7.0000	7.0000	-3.315%	1	289	+92.143%
2025-10-15	7.2400	7.2400	7.2400	7.2400	+3.429%	18	288	+85.773%
2025-10-14	7.0000	7.0000	7.0000	7.0000	-7.895%	10	288	+92.143%
2025-10-01	7.6000	7.6000	7.6000	7.6000	+1.740%	12	298	+76.974%
2025-09-23	6.3300	7.5000	6.3300	7.4700	-4.231%	7	310	+80.054%
2025-09-04	7.7500	7.8000	7.7500	7.8000	-3.704%	4	327	+72.436%
2025-09-03	8.0000	8.1000	8.0000	8.1000	+1.250%	6	330	+66.049%
2025-08-28	8.0000	8.0000	8.0000	8.0000	0.000%	31	324	+68.125%
2025-08-25	7.9500	8.0000	7.9000	8.0000	-1.235%	18	294	+68.125%
2025-08-22	7.9000	8.1500	7.9000	8.1000	+4.113%	14	279	+66.049%
2025-08-19	7.6000	7.7800	7.6000	7.7800	+4.570%	5	267	+72.879%
2025-08-18	7.4400	7.4400	7.4400	7.4400	-1.326%	3	266	+80.780%
2025-08-15	7.5400	7.5400	7.5400	7.5400	-2.078%	1	266	+78.382%
2025-08-14	7.4000	7.7000	7.4000	7.7000	0.000%	4	266	+74.675%
2025-08-13	7.7000	7.7000	7.7000	7.7000	+3.356%	1	265	+74.675%
2025-08-12	7.2000	7.4500	7.2000	7.4500	+4.196%	7	264	+80.537%
2025-08-06	7.1500	7.1500	7.1500	7.1500	+5.147%	1	264	+88.112%
2025-08-01	6.8000	6.8000	6.8000	6.8000	-11.688%	1	263	+97.794%
2025-07-23	7.7000	7.7000	7.7000	7.7000	+6.944%	2	262	+74.675%
2025-07-16	7.2000	7.2000	7.2000	7.2000	-5.263%	4	290	+86.806%
2025-07-15	7.6000	7.6000	7.6000	7.6000	0.000%	12	294	+76.974%
2025-07-11	7.5500	7.6000	7.5500	7.6000	-2.564%	34	292	+76.974%
2025-07-10	7.8000	7.8000	7.8000	7.8000	+3.448%	1	296	+72.436%
2025-07-09	7.5500	7.5500	7.5400	7.5400	-2.078%	30	296	+78.382%
2025-07-07	7.7000	7.7000	7.7000	7.7000	+1.449%	4	266	+74.675%
2025-07-02	7.5900	7.5900	7.5900	7.5900	+8.429%	2	262	+77.207%
2025-07-01	7.0000	7.0000	7.0000	7.0000	+2.941%	2	260	+92.143%
2025-06-27	6.8000	6.8000	6.8000	6.8000	+1.493%	10	262	+97.794%
2025-06-25	6.8000	6.8000	6.7000	6.7000	-1.471%	11	252	+100.746%
2025-06-24	6.8000	6.8000	6.8000	6.8000	-2.857%	5	241	+97.794%
2025-06-18	7.0000	7.0000	7.0000	7.0000	+2.941%	5	241	+92.143%
2025-06-16	6.8000	6.8000	6.8000	6.8000	-2.857%	2	241	+97.794%
2025-06-11	7.0000	7.0000	7.0000	7.0000	-2.098%	1	240	+92.143%
2025-06-10	7.1500	7.1500	7.1500	7.1500	+13.492%	2	241	+88.112%
2025-05-29	6.3000	6.3000	6.3000	6.3000	-8.696%	1	246	+113.492%
2025-05-20	6.9000	6.9000	6.9000	6.9000	-1.146%	1	247	+94.928%
2025-05-15	6.9800	6.9800	6.9800	6.9800	+5.758%	1	246	+92.693%
2025-05-14	6.6000	6.6000	6.6000	6.6000	-4.070%	1	245	+103.788%
2025-05-12	6.8800	6.8800	6.8800	6.8800	+7.500%	3	244	+95.494%
2025-05-09	6.4000	6.4000	6.4000	6.4000	+4.918%	2	241	+110.156%
2025-05-06	6.1000	6.1000	6.1000	6.1000	-1.613%	2	240	+120.492%
2025-05-05	6.3000	6.3000	6.2000	6.2000	+1.806%	2	240	+116.935%
2025-04-30	6.0900	6.0900	6.0900	6.0900	-0.327%	6	240	+120.854%
2025-04-28	6.1100	6.1100	6.1100	6.1100	-1.452%	1	240	+120.131%
2025-04-24	6.2000	6.2000	6.2000	6.2000	-3.125%	3	239	+116.935%
2025-04-23	6.4000	6.4000	6.4000	6.4000	+6.667%	10	236	+110.156%
2025-04-22	6.0000	6.0000	6.0000	6.0000	+10.092%	1	226	+124.167%
2025-04-21	5.8000	5.9000	5.4500	5.4500	-9.619%	4	225	+146.789%
2025-04-17	6.0300	6.0300	6.0300	6.0300	-1.951%	1	221	+123.051%
2025-04-16	6.1000	6.1500	6.1000	6.1500	-2.381%	12	221	+118.699%
2025-04-15	6.3000	6.3000	6.3000	6.3000	+1.613%	1	209	+113.492%
2025-04-14	6.1000	6.2000	6.1000	6.2000	+11.311%	3	208	+116.935%
2025-04-11	5.5700	5.5700	5.5700	5.5700	-1.416%	2	208	+141.472%
2025-04-10	5.3400	5.6500	5.3400	5.6500	-0.877%	2	207	+138.053%
2025-04-09	5.1000	5.7000	5.1000	5.7000	+3.636%	600	207	+135.965%
2025-04-07	6.0000	6.7900	5.5000	5.5000	-8.333%	10	28	+144.545%
2025-04-04	6.6000	6.6000	6.0000	6.0000	-28.315%	14	21	+124.167%
2025-03-18	8.3700	8.3700	8.3700	8.3700	-17.292%	12	17	+60.693%
2025-03-17	10.1200	10.1200	10.1200	10.1200	+26.817%	12	17	+32.905%
2025-03-05	7.9800	7.9800	7.9800	7.9800	-1.481%	1	5	+68.546%
2025-03-04	8.1000	8.1000	8.1000	8.1000	-6.897%	1	5	+66.049%
2025-03-03	8.7000	8.7000	8.7000	8.7000	+8.750%	2	5	+54.598%
2025-02-11	8.0000	8.0000	8.0000	8.0000	0.000%	22	7	+68.125%
2025-02-03	8.0000	8.0000	8.0000	8.0000	-5.325%	1	27	+68.125%
2025-01-27	8.5500	8.5500	8.4500	8.4500	-5.056%	23	26	+59.172%
2024-12-26	8.9000	8.9000	8.9000	8.9000	-7.292%	1	3	+51.124%
2024-12-09	9.6000	9.6000	9.6000	9.6000	0.000%	2	2	+40.104%

.dark-mode .yVK0kv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yVK0kv{ color: #333333; background-color: white; border: 2px solid #333333; }SCHD20270115C20SCHD Jan 15 2027 20.00 Call (SCHD270115C00020000)option OPRA

SCHD20270115C20
SCHD Jan 15 2027 20.00 Call (SCHD270115C00020000)
option OPRA