Dark

SCHD20270115C25
SCHD Jan 15 2027 25.00 Call (SCHD270115C00025000)
option OPRA

EOD

Sep 29, 2026

7.00-22.222%(-2.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.0000	7.0000	7.0000	7.0000	-22.222%	1	56	0.000%
2026-09-17	9.0000	9.0000	9.0000	9.0000	-3.226%	6	1,095	-22.222%
2026-09-09	9.4000	9.4000	9.3000	9.3000	-1.587%	40	1,199	-24.731%
2026-09-08	9.5000	9.5000	9.4500	9.4500	-5.970%	150	1,181	-25.926%
2026-09-02	10.0500	10.0500	10.0500	10.0500	+0.500%	2	1,202	-30.348%
2026-08-19	10.0000	10.0000	10.0000	10.0000	+6.383%	1	1,200	-30.000%
2026-08-17	9.4000	9.4000	9.4000	9.4000	-3.093%	2	1,201	-25.532%
2026-08-14	9.7000	9.7000	9.7000	9.7000	+11.239%	2	1,199	-27.835%
2026-08-06	8.7900	8.7900	8.7200	8.7200	+4.934%	3	1,197	-19.725%
2026-07-31	8.3100	8.3100	8.3100	8.3100	-4.263%	1	1,195	-15.764%
2026-07-27	8.6800	8.6800	8.6800	8.6800	+9.873%	1	1,195	-19.355%
2026-07-07	7.9000	7.9000	7.9000	7.9000	+8.219%	1	1,195	-11.392%
2026-06-29	7.3000	7.3000	7.3000	7.3000	-3.311%	1	1,194	-4.110%
2026-06-26	7.5500	7.5500	7.5500	7.5500	0.000%	1	1,194	-7.285%
2026-06-17	7.5500	7.5500	7.5500	7.5500	-3.205%	1	1,195	-7.285%
2026-06-16	7.8000	7.8000	7.8000	7.8000	+1.299%	1	1,195	-10.256%
2026-05-28	8.2300	8.2300	7.7000	7.7000	-1.408%	2	1,194	-9.091%
2026-05-27	7.8100	7.8100	7.8100	7.8100	+6.986%	1	1,194	-10.371%
2026-05-21	7.3000	7.3000	7.3000	7.3000	+2.672%	5	1,193	-4.110%
2026-05-18	7.1100	7.1100	7.1100	7.1100	+1.571%	1	1,193	-1.547%
2026-05-11	7.0000	7.0000	7.0000	7.0000	0.000%	1	1,197	0.000%
2026-05-08	7.0000	7.0000	7.0000	7.0000	-2.778%	1	1,198	0.000%
2026-05-01	7.2000	7.2000	7.2000	7.2000	+2.857%	1	1,197	-2.778%
2026-04-30	7.0000	7.0000	7.0000	7.0000	+6.383%	1	1,197	0.000%
2026-04-27	6.5800	6.5800	6.5800	6.5800	-1.053%	1	1,198	+6.383%
2026-04-23	6.6500	6.6500	6.6500	6.6500	+16.667%	1	1,197	+5.263%
2026-03-30	5.7000	5.7000	5.7000	5.7000	-16.788%	1	1,198	+22.807%
2026-03-03	6.8500	6.8500	6.8500	6.8500	+0.587%	2	1,199	+2.190%
2026-02-20	6.8100	6.8100	6.8100	6.8100	+0.147%	1	1,201	+2.790%
2026-02-17	6.8000	6.8000	6.8000	6.8000	-2.857%	2	1,202	+2.941%
2026-02-11	7.0000	7.0000	7.0000	7.0000	+8.527%	2	1,202	0.000%
2026-02-05	6.4000	6.4500	6.4000	6.4500	+2.381%	3	1,203	+8.527%
2026-02-04	6.0000	6.3000	6.0000	6.3000	+7.692%	3	1,206	+11.111%
2026-02-03	5.7000	5.8500	5.7000	5.8500	+6.364%	2	1,207	+19.658%
2026-02-02	5.4500	5.5000	5.4500	5.5000	+9.127%	2	1,207	+27.273%
2026-01-30	5.0000	5.0400	5.0000	5.0400	-2.890%	5	1,209	+38.889%
2026-01-29	5.1000	5.1900	5.1000	5.1900	+5.918%	23	1,214	+34.875%
2026-01-27	4.9000	4.9000	4.9000	4.9000	+3.376%	2	1,217	+42.857%
2026-01-26	4.8000	4.8000	4.7000	4.7400	-5.200%	6	1,217	+47.679%
2026-01-22	5.0000	5.0000	5.0000	5.0000	+11.111%	1	1,213	+40.000%
2026-01-15	4.5000	4.5100	4.5000	4.5000	-2.174%	110	1,212	+55.556%
2026-01-14	4.6000	4.6000	4.6000	4.6000	+6.977%	1	1,322	+52.174%
2026-01-13	4.3000	4.3000	4.3000	4.3000	+7.500%	1	1,323	+62.791%
2026-01-12	4.0000	4.0000	4.0000	4.0000	-5.882%	1	1,324	+75.000%
2026-01-09	4.2000	4.2500	4.2000	4.2500	+2.410%	4	1,325	+64.706%
2026-01-08	4.1500	4.1500	4.1500	4.1500	+12.162%	3	1,329	+68.675%
2026-01-07	3.7000	3.7000	3.7000	3.7000	0.000%	3	1,332	+89.189%
2026-01-06	3.8000	3.9000	3.7000	3.7000	+5.714%	116	1,335	+89.189%
2026-01-02	3.4000	3.5000	3.4000	3.5000	-2.778%	21	1,227	+100.000%
2025-12-30	3.6000	3.6000	3.6000	3.6000	+5.882%	1	1,215	+94.444%
2025-12-29	3.4000	3.4000	3.4000	3.4000	+3.030%	10	1,214	+105.882%
2025-12-26	3.5000	3.5000	3.3000	3.3000	-2.941%	8	1,224	+112.121%
2025-12-24	3.4000	3.4000	3.4000	3.4000	0.000%	10	1,232	+105.882%
2025-12-17	3.4000	3.4000	3.4000	3.4000	-2.857%	4	1,232	+105.882%
2025-12-15	3.5000	3.5000	3.5000	3.5000	-2.235%	3	1,236	+100.000%
2025-12-12	3.6000	3.6000	3.5800	3.5800	+9.146%	2	1,239	+95.531%
2025-12-09	3.3600	3.3600	3.2800	3.2800	-3.245%	2	1,241	+113.415%
2025-12-05	3.3700	3.3900	3.3700	3.3900	-0.877%	2	1,241	+106.490%
2025-12-04	3.4200	3.4200	3.4200	3.4200	-0.581%	1	1,243	+104.678%
2025-12-03	3.3800	3.4400	3.3300	3.4400	+1.176%	3	1,244	+103.488%
2025-12-01	3.4000	3.4000	3.4000	3.4000	+5.590%	3	1,246	+105.882%
2025-11-26	3.1900	3.2200	3.1200	3.2200	+12.982%	77	1,320	+117.391%
2025-11-20	2.8000	2.8500	2.8000	2.8500	-3.390%	3	1,320	+145.614%
2025-11-19	2.8500	2.9500	2.8500	2.9500	-1.007%	2	1,317	+137.288%
2025-11-17	3.1600	3.1600	2.9800	2.9800	+2.759%	5	1,315	+134.899%
2025-11-14	2.9000	2.9000	2.9000	2.9000	-4.918%	1	1,312	+141.379%
2025-11-12	3.1000	3.1000	3.0500	3.0500	+22.000%	10	1,313	+129.508%
2025-11-10	2.5000	2.5000	2.5000	2.5000	-3.846%	2	1,313	+180.000%
2025-11-07	2.6000	2.6000	2.6000	2.6000	-1.887%	10	1,315	+169.231%
2025-11-06	2.6500	2.6500	2.6500	2.6500	-1.852%	2	1,325	+164.151%
2025-10-31	2.6500	2.7000	2.6500	2.7000	-3.571%	5	1,327	+159.259%
2025-10-29	2.8000	2.8000	2.8000	2.8000	-8.497%	1	1,332	+150.000%
2025-10-28	3.0600	3.0600	3.0600	3.0600	+0.658%	3	1,331	+128.758%
2025-10-24	3.0400	3.0400	3.0400	3.0400	+6.667%	1	1,331	+130.263%
2025-10-23	2.8500	2.8500	2.8500	2.8500	-10.938%	1	1,332	+145.614%
2025-10-22	3.1700	3.2000	3.1700	3.2000	+3.226%	2	1,331	+118.750%
2025-10-21	3.1000	3.1000	3.1000	3.1000	+3.333%	2	1,331	+125.806%
2025-10-20	3.0000	3.0000	3.0000	3.0000	+2.389%	1	1,333	+133.333%
2025-10-16	2.9300	2.9300	2.9300	2.9300	0.000%	6	1,334	+138.908%
2025-10-10	2.9300	2.9300	2.9300	2.9300	-4.560%	5	1,334	+138.908%
2025-09-30	3.1500	3.1500	3.0700	3.0700	-2.848%	2	1,329	+128.013%
2025-09-25	3.1600	3.1600	3.1600	3.1600	-3.659%	1	1,330	+121.519%
2025-09-24	3.2800	3.2800	3.2800	3.2800	-5.202%	1	1,330	+113.415%
2025-09-17	3.4600	3.4600	3.4600	3.4600	+4.848%	6	1,331	+102.312%
2025-09-12	3.5000	3.5000	3.3000	3.3000	-5.714%	2	1,331	+112.121%
2025-09-03	3.7000	3.7000	3.5000	3.5000	-7.895%	15	1,333	+100.000%
2025-09-02	3.8000	3.8000	3.8000	3.8000	+2.703%	5	1,338	+84.211%
2025-08-27	3.7000	3.7000	3.7000	3.7000	+2.210%	3	1,338	+89.189%
2025-08-25	3.6200	3.6200	3.6200	3.6200	-3.723%	1	1,341	+93.370%
2025-08-22	3.6000	3.8200	3.6000	3.7600	+8.046%	17	1,342	+86.170%
2025-08-21	3.4800	3.4800	3.4800	3.4800	-0.855%	5	1,349	+101.149%
2025-08-20	3.5100	3.5100	3.5100	3.5100	+2.035%	20	1,354	+99.430%
2025-08-19	3.4000	3.5000	3.4000	3.4400	+3.614%	51	1,374	+103.488%
2025-08-18	3.3200	3.3200	3.3200	3.3200	-2.353%	1	1,415	+110.843%
2025-08-15	3.3000	3.4000	3.3000	3.4000	0.000%	17	1,416	+105.882%
2025-08-14	3.5000	3.5000	3.4000	3.4000	+1.796%	2	1,403	+105.882%
2025-08-13	3.3400	3.3400	3.3400	3.3400	+11.333%	1	1,404	+109.581%
2025-08-08	3.0000	3.0000	3.0000	3.0000	+11.111%	36	1,405	+133.333%
2025-08-01	2.6500	2.7000	2.6500	2.7000	-10.000%	22	1,443	+159.259%
2025-07-31	3.0000	3.0000	2.9500	3.0000	-9.091%	4	1,441	+133.333%
2025-07-29	3.3000	3.3000	3.3000	3.3000	-2.941%	1	1,437	+112.121%
2025-07-28	3.4000	3.4000	3.4000	3.4000	+1.493%	10	1,438	+105.882%
2025-07-25	3.3500	3.3500	3.3500	3.3500	-4.286%	2	1,429	+108.955%
2025-07-23	3.5000	3.5000	3.5000	3.5000	+5.422%	40	1,429	+100.000%
2025-07-22	3.2700	3.3200	3.2700	3.3200	-0.599%	2	1,389	+110.843%
2025-07-18	3.3400	3.3400	3.3400	3.3400	-1.765%	9	1,391	+109.581%
2025-07-17	3.3400	3.4000	3.3400	3.4000	0.000%	21	1,395	+105.882%
2025-07-14	3.5000	3.5500	3.4000	3.4000	-5.556%	31	1,388	+105.882%
2025-07-10	3.6000	3.6000	3.6000	3.6000	+7.463%	1	1,358	+94.444%
2025-07-09	3.3500	3.3500	3.3500	3.3500	-4.286%	2	1,357	+108.955%
2025-07-08	3.5900	3.5900	3.5000	3.5000	+3.245%	3	1,357	+100.000%
2025-07-03	3.3900	3.3900	3.3900	3.3900	-0.294%	1	1,354	+106.490%
2025-07-02	3.4000	3.4000	3.4000	3.4000	+0.890%	75	1,354	+105.882%
2025-07-01	2.8500	3.3700	2.8500	3.3700	+17.422%	4	1,280	+107.715%
2025-06-30	2.8600	2.8700	2.8600	2.8700	+2.500%	2	1,282	+143.902%
2025-06-27	2.8000	2.8000	2.8000	2.8000	+1.449%	2	1,282	+150.000%
2025-06-26	2.7600	2.7600	2.7600	2.7600	-1.429%	2	1,280	+153.623%
2025-06-25	2.8500	2.8500	2.7500	2.8000	+1.449%	3	1,282	+150.000%
2025-06-24	2.7600	2.7600	2.7600	2.7600	-8.911%	1	1,281	+153.623%
2025-06-17	3.0300	3.0300	3.0300	3.0300	+0.331%	5	1,282	+131.023%
2025-06-13	3.0200	3.0200	3.0200	3.0200	-1.948%	6	1,282	+131.788%
2025-06-12	3.0800	3.0800	3.0800	3.0800	+2.667%	1	1,284	+127.273%
2025-06-10	3.0000	3.0000	3.0000	3.0000	+9.091%	5	1,285	+133.333%
2025-06-03	2.7500	2.7500	2.7500	2.7500	+3.774%	1	1,290	+154.545%
2025-05-30	2.6500	2.6500	2.6500	2.6500	+3.516%	6	1,290	+164.151%
2025-05-29	2.5600	2.5600	2.5600	2.5600	-2.662%	19	1,287	+173.438%
2025-05-28	2.6300	2.6300	2.6300	2.6300	-4.364%	1	1,268	+166.160%
2025-05-27	2.7200	2.8500	2.7200	2.7500	+5.769%	3	1,267	+154.545%
2025-05-21	2.6000	2.6000	2.6000	2.6000	-8.451%	4	1,265	+169.231%
2025-05-19	2.9000	3.0000	2.8400	2.8400	+7.170%	5	1,261	+146.479%
2025-05-15	2.6500	2.7000	2.6000	2.6500	0.000%	20	1,260	+164.151%
2025-05-14	2.6500	2.6500	2.6500	2.6500	-4.332%	15	1,270	+164.151%
2025-05-13	2.7500	2.8000	2.7500	2.7700	+0.727%	205	1,267	+152.708%
2025-05-12	2.7500	2.7500	2.7500	2.7500	+12.245%	8	1,265	+154.545%
2025-05-09	2.5000	2.5000	2.4500	2.4500	-3.922%	4	1,267	+185.714%
2025-05-08	2.4500	2.5500	2.4500	2.5500	+10.870%	11	1,265	+174.510%
2025-05-06	2.3000	2.3000	2.3000	2.3000	-8.000%	1	1,270	+204.348%
2025-05-05	2.5000	2.5000	2.5000	2.5000	-5.660%	1	1,269	+180.000%
2025-05-02	2.6000	2.6500	2.6000	2.6500	+1.923%	48	1,268	+164.151%
2025-05-01	2.5500	2.6500	2.5500	2.6000	+4.418%	5	1,256	+169.231%
2025-04-30	2.4900	2.4900	2.4900	2.4900	-3.861%	3	1,254	+181.124%
2025-04-29	2.6000	2.6500	2.5900	2.5900	-0.385%	41	1,251	+170.270%
2025-04-28	2.2000	2.6000	2.2000	2.6000	+6.122%	2	1,291	+169.231%
2025-04-25	2.4500	2.4500	2.4500	2.4500	+2.083%	2	1,291	+185.714%
2025-04-24	2.5000	2.5000	2.4000	2.4000	-4.000%	17	1,290	+191.667%
2025-04-23	2.5000	2.5000	2.5000	2.5000	+19.048%	5	1,273	+180.000%
2025-04-21	2.3800	2.4500	2.1000	2.1000	-16.000%	59	1,268	+233.333%
2025-04-17	2.0100	2.5000	2.0100	2.5000	+8.696%	2	1,218	+180.000%
2025-04-16	2.4700	2.4700	2.3000	2.3000	-6.122%	3	1,218	+204.348%
2025-04-15	2.4500	2.6700	2.4000	2.4500	-8.582%	12	1,215	+185.714%
2025-04-14	2.7300	2.7500	2.5000	2.6800	+16.522%	5	1,209	+161.194%
2025-04-11	2.3500	2.9000	2.3000	2.3000	-2.128%	10	1,205	+204.348%
2025-04-10	2.9500	2.9500	2.3000	2.3500	-14.545%	11	1,201	+197.872%
2025-04-09	1.8000	2.7500	1.6000	2.7500	+66.667%	1,280	1,192	+154.545%
2025-04-08	2.4500	2.4500	1.6500	1.6500	-26.339%	25	1,199	+324.242%
2025-04-07	2.8000	2.8000	1.8500	2.2400	-8.571%	26	1,177	+212.500%
2025-04-04	2.7000	2.7000	2.4500	2.4500	-25.758%	100	1,153	+185.714%
2025-04-03	3.7000	3.7000	3.3000	3.3000	-16.244%	14	1,104	+112.121%
2025-03-28	3.8900	3.9600	3.8900	3.9400	-1.500%	10	1,090	+77.665%
2025-03-26	4.0000	4.0000	4.0000	4.0000	-2.200%	1	1,085	+75.000%
2025-03-25	4.0900	4.0900	4.0900	4.0900	+0.491%	1	1,084	+71.149%
2025-03-17	4.0700	4.0700	4.0700	4.0700	+14.326%	2	1,085	+71.990%
2025-03-13	3.6000	3.6000	3.5600	3.5600	-11.000%	2	1,083	+96.629%
2025-03-11	4.0000	4.0000	4.0000	4.0000	-4.762%	1	1,083	+75.000%
2025-03-04	4.2000	4.2000	4.2000	4.2000	-2.326%	2	1,082	+66.667%
2025-02-28	4.3000	4.3000	4.3000	4.3000	-2.273%	4	1,080	+62.791%
2025-02-27	4.4000	4.5600	4.4000	4.4000	0.000%	3	1,082	+59.091%
2025-02-21	4.2000	4.4000	4.2000	4.4000	+5.263%	4	1,081	+59.091%
2025-02-13	4.1800	4.1800	4.1800	4.1800	+2.451%	6	1,076	+67.464%
2025-02-12	4.0800	4.0800	4.0800	4.0800	+4.615%	1	1,076	+71.569%
2025-02-10	3.9000	3.9000	3.9000	3.9000	-2.500%	2	1,076	+79.487%
2025-02-07	4.0000	4.0000	4.0000	4.0000	+1.523%	2	1,074	+75.000%
2025-02-06	3.9400	3.9400	3.9400	3.9400	-1.500%	3	1,074	+77.665%
2025-02-03	4.2000	4.2000	4.0000	4.0000	-2.439%	7	1,077	+75.000%
2025-01-29	4.1000	4.1000	4.1000	4.1000	-2.381%	1	1,072	+70.732%
2025-01-28	4.3000	4.3000	4.2000	4.2000	0.000%	4	1,071	+66.667%
2025-01-22	4.2000	4.2000	4.2000	4.2000	+2.689%	1	1,067	+66.667%
2025-01-17	4.0900	4.0900	4.0900	4.0900	+7.632%	4	1,065	+71.149%
2025-01-13	3.8000	3.8000	3.8000	3.8000	+4.972%	2	1,065	+84.211%
2025-01-07	3.9000	3.9000	3.6200	3.6200	-15.814%	7	1,065	+93.370%
2025-01-06	4.3000	4.3000	4.3000	4.3000	+10.256%	1	1,064	+62.791%
2025-01-03	3.9000	3.9000	3.9000	3.9000	-2.500%	2	1,064	+79.487%
2025-01-02	4.0000	4.0000	4.0000	4.0000	+8.108%	2	1,064	+75.000%
2024-12-30	4.0000	4.0000	3.7000	3.7000	-7.500%	7	1,064	+89.189%
2024-12-23	4.0000	4.0000	4.0000	4.0000	+13.314%	6	1,064	+75.000%
2024-12-20	3.5300	3.5300	3.5300	3.5300	-11.750%	1	1,064	+98.300%
2024-12-18	4.5000	4.5000	4.0000	4.0000	-11.308%	9	1,063	+75.000%
2024-12-13	4.5100	4.5100	4.5100	4.5100	-16.481%	12	1,063	+55.211%
2024-12-03	5.4000	5.4000	5.4000	5.4000	0.000%	1	1,057	+29.630%
2024-11-22	5.1000	5.4000	5.1000	5.4000	+8.000%	20	1,056	+29.630%
2024-11-12	5.0100	5.0100	5.0000	5.0000	-19.355%	2	1,064	+40.000%
2024-11-08	6.2000	6.2000	6.2000	6.2000	+16.541%	2	1,064	+12.903%
2024-11-07	5.3200	5.3200	5.3200	5.3200	+8.130%	1	1,063	+31.579%
2024-10-31	4.9200	4.9200	4.9200	4.9200	+2.287%	1	1,063	+42.276%
2024-10-30	4.8100	4.8100	4.8100	4.8100	+3.219%	1	1,062	+45.530%
2024-10-22	4.6600	4.6600	4.6600	4.6600	-15.273%	1	1,062	+50.215%
2024-10-17	5.4000	5.5000	5.4000	5.5000	+4.762%	9	1,061	+27.273%
2024-10-15	5.2500	5.2500	5.2500	5.2500	+5.000%	1	1,060	+33.333%
2024-10-14	5.0000	5.0000	5.0000	5.0000	0.000%	10	1,060	+40.000%

.dark-mode .qjTmsb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qjTmsb{ color: #333333; background-color: white; border: 2px solid #333333; }SCHD20270115C25SCHD Jan 15 2027 25.00 Call (SCHD270115C00025000)option OPRA

SCHD20270115C25
SCHD Jan 15 2027 25.00 Call (SCHD270115C00025000)
option OPRA