Dark

SCHD20270115C26
SCHD Jan 15 2027 26.00 Call (SCHD270115C00026000)
option OPRA

EOD

Jun 26, 2026

6.55+4.466%(+0.28)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	6.5500	6.5500	6.5500	6.5500	+4.466%	6	1,682	0.000%
2026-06-24	6.2700	6.2700	6.2700	6.2700	+3.636%	1	1,682	+4.466%
2026-06-17	6.3900	6.5000	6.0500	6.0500	-8.333%	6	1,683	+8.264%
2026-06-03	6.5500	6.6000	6.5500	6.6000	+7.492%	9	1,683	-0.758%
2026-05-14	6.1400	6.1400	6.1400	6.1400	+2.504%	15	1,683	+6.678%
2026-05-11	5.5000	5.9900	5.5000	5.9900	+5.644%	3	1,684	+9.349%
2026-05-08	5.6700	5.6700	5.6700	5.6700	-3.077%	2	1,683	+15.520%
2026-05-04	5.9500	5.9500	5.8500	5.8500	-2.500%	8	1,685	+11.966%
2026-04-30	6.0000	6.0000	6.0000	6.0000	+33.333%	5	1,683	+9.167%
2026-04-13	4.5000	4.5000	4.5000	4.5000	-11.765%	2	1,683	+45.556%
2026-04-07	5.1000	5.1000	5.1000	5.1000	+2.000%	1	1,683	+28.431%
2026-04-02	5.0000	5.0000	5.0000	5.0000	-3.101%	30	1,653	+31.000%
2026-03-30	5.3000	5.3000	5.1600	5.1600	+0.194%	56	1,653	+26.938%
2026-03-27	5.1500	5.1500	5.1500	5.1500	+0.783%	100	1,705	+27.184%
2026-03-24	5.1000	5.1100	5.1000	5.1100	-6.066%	3	1,705	+28.180%
2026-03-12	5.4400	5.4400	5.4400	5.4400	+2.642%	5	1,702	+20.404%
2026-03-09	5.3000	5.3000	5.3000	5.3000	-25.352%	1	1,702	+23.585%
2026-03-06	7.1000	7.1000	7.1000	7.1000	+21.784%	1	1,702	-7.746%
2026-03-03	6.1100	6.1100	5.7000	5.8300	+12.115%	6	1,703	+12.350%
2026-02-25	5.2000	5.2000	5.2000	5.2000	+8.333%	1	1,703	+25.962%
2026-02-03	4.8000	4.8000	4.8000	4.8000	+6.667%	1	1,703	+36.458%
2026-02-02	4.4500	4.5000	4.4500	4.5000	+11.940%	3	1,703	+45.556%
2026-01-27	4.0200	4.0200	4.0200	4.0200	+3.342%	1	1,702	+62.935%
2026-01-23	4.5000	4.5000	3.7600	3.8900	+0.517%	16	1,702	+68.380%
2026-01-21	2.9900	3.8700	2.9900	3.8700	-3.250%	12	1,702	+69.251%
2026-01-20	4.0000	4.0000	4.0000	4.0000	+3.896%	2	1,703	+63.750%
2026-01-15	3.6000	3.8500	3.6000	3.8500	+13.235%	3	1,703	+70.130%
2026-01-13	2.6000	3.4100	2.6000	3.4000	0.000%	6	1,704	+92.647%
2026-01-09	3.5000	3.5000	3.4000	3.4000	+23.636%	6	1,704	+92.647%
2026-01-06	2.9000	3.0000	2.7500	2.7500	-6.780%	9	1,704	+138.182%
2026-01-05	2.9200	2.9500	2.8300	2.9500	+9.259%	5	1,701	+122.034%
2026-01-02	2.5000	2.7000	2.5000	2.7000	+5.882%	81	1,699	+142.593%
2025-12-31	2.6000	2.6000	2.5500	2.5500	-7.273%	22	1,673	+156.863%
2025-12-29	2.7500	2.7500	2.6500	2.7500	+3.774%	6	1,673	+138.182%
2025-12-24	2.6500	2.6500	2.6500	2.6500	+3.922%	1	1,674	+147.170%
2025-12-23	2.5500	2.6300	2.5000	2.5500	+6.250%	1,483	1,674	+156.863%
2025-12-22	2.4000	2.4000	2.4000	2.4000	-4.000%	5	388	+172.917%
2025-12-19	2.5000	2.5000	2.5000	2.5000	+0.806%	1	388	+162.000%
2025-12-18	2.6800	2.6800	2.4800	2.4800	-9.158%	6	388	+164.113%
2025-12-11	2.7300	2.7300	2.7300	2.7300	+5.000%	4	382	+139.927%
2025-12-04	2.6000	2.6000	2.6000	2.6000	+23.810%	5	378	+151.923%
2025-11-19	2.1000	2.1000	2.1000	2.1000	-5.830%	10	383	+211.905%
2025-11-13	2.2300	2.2300	2.2300	2.2300	-20.357%	1	393	+193.722%
2025-11-10	2.8000	2.8000	2.8000	2.8000	+41.414%	2	393	+133.929%
2025-11-07	2.1000	2.1000	1.9800	1.9800	+1.538%	5	391	+230.808%
2025-11-06	2.1000	2.1000	1.9500	1.9500	-7.143%	16	391	+235.897%
2025-11-05	1.8500	2.1000	1.8500	2.1000	+2.439%	13	391	+211.905%
2025-10-31	2.0500	2.0500	2.0500	2.0500	+7.895%	3	379	+219.512%
2025-10-29	2.1500	2.1500	1.9000	1.9000	-3.061%	9	379	+244.737%
2025-10-28	1.9600	1.9600	1.9600	1.9600	-17.300%	9	388	+234.184%
2025-10-27	2.3700	2.3700	2.3700	2.3700	+2.155%	3	377	+176.371%
2025-10-22	2.3200	2.3200	2.3200	2.3200	-7.200%	4	377	+182.328%
2025-10-21	2.5000	2.5000	2.5000	2.5000	+21.951%	2	377	+162.000%
2025-10-17	2.0500	2.0500	2.0500	2.0500	-4.651%	5	375	+219.512%
2025-10-13	2.2000	2.2000	2.1000	2.1500	-2.273%	29	380	+204.651%
2025-10-07	2.2000	2.2000	2.2000	2.2000	-18.519%	1	403	+197.727%
2025-10-03	2.7000	2.7000	2.7000	2.7000	+8.000%	1	403	+142.593%
2025-10-02	2.5000	2.5000	2.5000	2.5000	0.000%	1	403	+162.000%
2025-10-01	2.5000	2.5000	2.5000	2.5000	+1.215%	1	404	+162.000%
2025-09-23	2.4000	2.4700	2.4000	2.4700	+2.917%	2	405	+165.182%
2025-09-15	2.4000	2.4000	2.4000	2.4000	-5.882%	3	405	+172.917%
2025-09-09	2.5500	2.5500	2.5500	2.5500	-1.923%	1	426	+156.863%
2025-09-08	2.7500	2.7500	2.5500	2.6000	-6.475%	62	427	+151.923%
2025-09-05	2.7800	2.7800	2.7800	2.7800	-0.714%	20	405	+135.612%
2025-09-04	2.8000	2.8000	2.8000	2.8000	-6.667%	10	385	+133.929%
2025-08-27	3.0000	3.0000	3.0000	3.0000	+4.530%	5	379	+118.333%
2025-08-25	1.8000	2.8700	1.8000	2.8700	-4.333%	5	379	+128.223%
2025-08-22	2.9000	3.0000	2.9000	3.0000	+22.449%	3	379	+118.333%
2025-08-21	2.4500	2.4500	2.4500	2.4500	-9.259%	1	379	+167.347%
2025-08-19	2.9000	2.9000	2.7000	2.7000	+10.204%	4	379	+142.593%
2025-08-18	3.0000	3.0000	2.4500	2.4500	-12.500%	3	376	+167.347%
2025-08-15	2.8000	2.8000	2.8000	2.8000	+3.704%	1	377	+133.929%
2025-08-13	2.4500	2.7000	2.4500	2.7000	+5.882%	25	376	+142.593%
2025-08-12	2.2500	2.5500	2.2500	2.5500	+10.870%	8	361	+156.863%
2025-08-07	2.2500	2.3000	2.2500	2.3000	0.000%	17	355	+184.783%
2025-08-06	2.3000	2.3000	2.3000	2.3000	0.000%	1	353	+184.783%
2025-08-05	2.3000	2.3000	2.3000	2.3000	+4.545%	20	353	+184.783%
2025-08-04	2.2000	2.2000	2.2000	2.2000	0.000%	1	333	+197.727%
2025-08-01	2.2000	2.2000	2.2000	2.2000	-8.333%	2	333	+197.727%
2025-07-30	2.2000	2.4000	2.2000	2.4000	-12.088%	2	332	+172.917%
2025-07-28	2.6100	2.7300	2.6100	2.7300	+3.019%	5	333	+139.927%
2025-07-25	2.6500	2.6500	2.6500	2.6500	-5.357%	4	333	+147.170%
2025-07-24	2.8000	2.8000	2.8000	2.8000	+12.000%	8	329	+133.929%
2025-07-21	2.5000	2.5000	2.5000	2.5000	-5.660%	130	325	+162.000%
2025-07-18	2.7800	2.7800	2.6500	2.6500	+5.578%	10	341	+147.170%
2025-07-15	2.7500	2.7500	2.5100	2.5100	-41.628%	2	341	+160.956%
2025-07-11	4.3000	4.3000	4.3000	4.3000	+62.879%	1	341	+52.326%
2025-07-09	2.6400	2.6400	2.6400	2.6400	-4.000%	1	342	+148.106%
2025-07-08	2.7500	2.7500	2.7500	2.7500	+3.774%	5	342	+138.182%
2025-07-02	2.7000	2.7000	2.6500	2.6500	+20.455%	7	347	+147.170%
2025-07-01	2.2000	2.2000	2.2000	2.2000	0.000%	49	344	+197.727%
2025-06-30	2.1900	2.2000	2.1900	2.2000	+4.762%	2	354	+197.727%
2025-06-27	2.1000	2.1000	2.1000	2.1000	-0.943%	1	353	+211.905%
2025-06-26	2.1200	2.1200	2.1200	2.1200	-3.636%	1	354	+208.962%
2025-06-23	2.2000	2.2000	2.2000	2.2000	-12.000%	1	353	+197.727%
2025-06-13	2.5000	2.5000	2.5000	2.5000	+2.041%	10	353	+162.000%
2025-06-12	2.4500	2.4500	2.4500	2.4500	-5.769%	4	358	+167.347%
2025-06-11	2.6000	2.6000	2.6000	2.6000	+1.961%	50	354	+151.923%
2025-06-10	2.5500	2.5500	2.5500	2.5500	+8.511%	1	311	+156.863%
2025-06-06	2.1700	2.3500	2.1700	2.3500	+9.302%	102	311	+178.723%
2025-06-05	2.1500	2.1500	2.1500	2.1500	+2.381%	1	352	+204.651%
2025-06-02	1.9200	2.1000	1.9200	2.1000	+4.478%	6	351	+211.905%
2025-05-30	1.4000	2.0100	1.4000	2.0100	-8.636%	12	351	+225.871%
2025-05-29	2.0700	2.2000	2.0700	2.2000	+6.796%	51	347	+197.727%
2025-05-27	2.0000	2.0600	2.0000	2.0600	+13.812%	10	296	+217.961%
2025-05-23	1.8100	1.8100	1.8100	1.8100	-4.737%	4	293	+261.878%
2025-05-22	1.9500	2.0300	1.5500	1.9000	-7.317%	8	293	+244.737%
2025-05-21	2.0500	2.0500	2.0500	2.0500	-10.870%	1	294	+219.512%
2025-05-20	2.2500	2.3000	2.1700	2.3000	+2.222%	16	293	+184.783%
2025-05-19	2.2500	2.2500	2.2500	2.2500	0.000%	2	306	+191.111%
2025-05-16	2.2500	2.3000	2.2000	2.2500	+9.756%	28	305	+191.111%
2025-05-15	2.0500	2.0500	2.0500	2.0500	+2.500%	2	314	+219.512%
2025-05-14	2.0000	2.0000	2.0000	2.0000	0.000%	1	314	+227.500%
2025-05-13	2.0000	2.0000	2.0000	2.0000	-4.306%	2	313	+227.500%
2025-05-12	2.2000	2.2000	2.0900	2.0900	+12.973%	2	313	+213.397%
2025-05-09	2.0000	2.0000	1.8500	1.8500	-7.500%	14	311	+254.054%
2025-05-08	2.0000	2.0000	2.0000	2.0000	-4.762%	130	304	+227.500%
2025-05-06	1.8000	2.1000	1.8000	2.1000	+13.514%	2	174	+211.905%
2025-05-05	1.8500	1.8500	1.8500	1.8500	-4.639%	2	174	+254.054%
2025-05-02	2.1200	2.1200	1.9400	1.9400	-5.366%	6	175	+237.629%
2025-04-29	1.8000	2.0500	1.7500	2.0500	+10.811%	25	173	+219.512%
2025-04-28	1.9800	2.0000	1.8000	1.8500	+8.824%	16	160	+254.054%
2025-04-25	2.0500	2.0500	1.7000	1.7000	-11.458%	4	144	+285.294%
2025-04-24	1.9200	1.9200	1.9200	1.9200	+3.784%	1	144	+241.146%
2025-04-23	1.8500	1.8500	1.8500	1.8500	+8.824%	3	145	+254.054%
2025-04-21	1.6800	1.7000	1.6800	1.7000	-24.107%	31	142	+285.294%
2025-04-17	2.2400	2.2400	2.2400	2.2400	+21.081%	2	141	+192.411%
2025-04-16	1.8500	1.8500	1.8500	1.8500	+2.778%	4	141	+254.054%
2025-04-15	1.8000	1.8000	1.8000	1.8000	0.000%	1	137	+263.889%
2025-04-11	1.8500	1.8500	1.8000	1.8000	-7.692%	4	137	+263.889%
2025-04-10	1.9500	1.9500	1.9500	1.9500	+7.143%	1	137	+235.897%
2025-04-09	1.5500	2.2300	1.4000	1.8200	-6.667%	9	136	+259.890%
2025-04-08	1.5800	2.0800	1.4000	1.9500	+30.000%	36	132	+235.897%
2025-04-07	1.6100	1.8500	1.5000	1.5000	-25.000%	36	96	+336.667%
2025-04-04	2.2400	2.4500	1.8500	2.0000	-23.077%	90	64	+227.500%
2025-04-03	2.7000	2.7000	2.6000	2.6000	-20.000%	6	21	+151.923%
2025-03-26	3.2500	3.2500	3.2500	3.2500	+5.863%	2	15	+101.538%
2025-03-25	3.1000	3.1000	3.0700	3.0700	-4.063%	2	15	+113.355%
2025-03-19	3.2000	3.2000	3.2000	3.2000	-2.141%	1	14	+104.688%
2025-02-06	3.2700	3.2700	3.2700	3.2700	-6.571%	2	13	+100.306%
2025-02-05	3.5000	3.5000	3.5000	3.5000	+12.903%	1	12	+87.143%
2025-02-04	3.1000	3.1000	3.1000	3.1000	-11.429%	2	11	+111.290%
2024-12-18	3.5000	3.5000	3.5000	3.5000	-12.500%	10	11	+87.143%
2024-12-16	4.0000	4.0000	4.0000	4.0000	+10.803%	1	7	+63.750%
2024-12-12	3.8400	3.8400	3.6100	3.6100	-3.733%	3	7	+81.440%
2024-11-19	3.7500	3.7500	3.7500	3.7500	0.000%	1	4	+74.667%

.dark-mode .TmKGCS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TmKGCS{ color: #333333; background-color: white; border: 2px solid #333333; }SCHD20270115C26SCHD Jan 15 2027 26.00 Call (SCHD270115C00026000)option OPRA

SCHD20270115C26
SCHD Jan 15 2027 26.00 Call (SCHD270115C00026000)
option OPRA