Dark

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

Inactive

Sep 9, 2026

8.20-8.175%(-0.73)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	8.3000	8.3000	8.2000	8.2000	-8.175%	25	1,705	0.000%
2026-09-04	8.9300	8.9300	8.9300	8.9300	+0.337%	15	1,685	-8.175%
2026-08-28	8.9000	8.9000	8.9000	8.9000	+8.537%	1	1,685	-7.865%
2026-08-11	8.2000	8.2000	8.2000	8.2000	+5.128%	1	1,686	0.000%
2026-08-10	7.9000	7.9000	7.8000	7.8000	-4.294%	11	1,686	+5.128%
2026-08-07	8.1500	8.1500	8.1500	8.1500	+35.833%	3	1,679	+0.613%
2026-07-13	6.0000	6.0000	6.0000	6.0000	-8.397%	1	1,682	+36.667%
2026-06-26	6.5500	6.5500	6.5500	6.5500	+4.466%	6	1,682	+25.191%
2026-06-24	6.2700	6.2700	6.2700	6.2700	+3.636%	1	1,682	+30.781%
2026-06-17	6.3900	6.5000	6.0500	6.0500	-8.333%	6	1,683	+35.537%
2026-06-03	6.5500	6.6000	6.5500	6.6000	+7.492%	9	1,683	+24.242%
2026-05-14	6.1400	6.1400	6.1400	6.1400	+2.504%	15	1,683	+33.550%
2026-05-11	5.5000	5.9900	5.5000	5.9900	+5.644%	3	1,684	+36.895%
2026-05-08	5.6700	5.6700	5.6700	5.6700	-3.077%	2	1,683	+44.621%
2026-05-04	5.9500	5.9500	5.8500	5.8500	-2.500%	8	1,685	+40.171%
2026-04-30	6.0000	6.0000	6.0000	6.0000	+33.333%	5	1,683	+36.667%
2026-04-13	4.5000	4.5000	4.5000	4.5000	-11.765%	2	1,683	+82.222%
2026-04-07	5.1000	5.1000	5.1000	5.1000	+2.000%	1	1,683	+60.784%
2026-04-02	5.0000	5.0000	5.0000	5.0000	-3.101%	30	1,653	+64.000%
2026-03-30	5.3000	5.3000	5.1600	5.1600	+0.194%	56	1,653	+58.915%
2026-03-27	5.1500	5.1500	5.1500	5.1500	+0.783%	100	1,705	+59.223%
2026-03-24	5.1000	5.1100	5.1000	5.1100	-6.066%	3	1,705	+60.470%
2026-03-12	5.4400	5.4400	5.4400	5.4400	+2.642%	5	1,702	+50.735%
2026-03-09	5.3000	5.3000	5.3000	5.3000	-25.352%	1	1,702	+54.717%
2026-03-06	7.1000	7.1000	7.1000	7.1000	+21.784%	1	1,702	+15.493%
2026-03-03	6.1100	6.1100	5.7000	5.8300	+12.115%	6	1,703	+40.652%
2026-02-25	5.2000	5.2000	5.2000	5.2000	+8.333%	1	1,703	+57.692%
2026-02-03	4.8000	4.8000	4.8000	4.8000	+6.667%	1	1,703	+70.833%
2026-02-02	4.4500	4.5000	4.4500	4.5000	+11.940%	3	1,703	+82.222%
2026-01-27	4.0200	4.0200	4.0200	4.0200	+3.342%	1	1,702	+103.980%
2026-01-23	4.5000	4.5000	3.7600	3.8900	+0.517%	16	1,702	+110.797%
2026-01-21	2.9900	3.8700	2.9900	3.8700	-3.250%	12	1,702	+111.886%
2026-01-20	4.0000	4.0000	4.0000	4.0000	+3.896%	2	1,703	+105.000%
2026-01-15	3.6000	3.8500	3.6000	3.8500	+13.235%	3	1,703	+112.987%
2026-01-13	2.6000	3.4100	2.6000	3.4000	0.000%	6	1,704	+141.176%
2026-01-09	3.5000	3.5000	3.4000	3.4000	+23.636%	6	1,704	+141.176%
2026-01-06	2.9000	3.0000	2.7500	2.7500	-6.780%	9	1,704	+198.182%
2026-01-05	2.9200	2.9500	2.8300	2.9500	+9.259%	5	1,701	+177.966%
2026-01-02	2.5000	2.7000	2.5000	2.7000	+5.882%	81	1,699	+203.704%
2025-12-31	2.6000	2.6000	2.5500	2.5500	-7.273%	22	1,673	+221.569%
2025-12-29	2.7500	2.7500	2.6500	2.7500	+3.774%	6	1,673	+198.182%
2025-12-24	2.6500	2.6500	2.6500	2.6500	+3.922%	1	1,674	+209.434%
2025-12-23	2.5500	2.6300	2.5000	2.5500	+6.250%	1,483	1,674	+221.569%
2025-12-22	2.4000	2.4000	2.4000	2.4000	-4.000%	5	388	+241.667%
2025-12-19	2.5000	2.5000	2.5000	2.5000	+0.806%	1	388	+228.000%
2025-12-18	2.6800	2.6800	2.4800	2.4800	-9.158%	6	388	+230.645%
2025-12-11	2.7300	2.7300	2.7300	2.7300	+5.000%	4	382	+200.366%
2025-12-04	2.6000	2.6000	2.6000	2.6000	+23.810%	5	378	+215.385%
2025-11-19	2.1000	2.1000	2.1000	2.1000	-5.830%	10	383	+290.476%
2025-11-13	2.2300	2.2300	2.2300	2.2300	-20.357%	1	393	+267.713%
2025-11-10	2.8000	2.8000	2.8000	2.8000	+41.414%	2	393	+192.857%
2025-11-07	2.1000	2.1000	1.9800	1.9800	+1.538%	5	391	+314.141%
2025-11-06	2.1000	2.1000	1.9500	1.9500	-7.143%	16	391	+320.513%
2025-11-05	1.8500	2.1000	1.8500	2.1000	+2.439%	13	391	+290.476%
2025-10-31	2.0500	2.0500	2.0500	2.0500	+7.895%	3	379	+300.000%
2025-10-29	2.1500	2.1500	1.9000	1.9000	-3.061%	9	379	+331.579%
2025-10-28	1.9600	1.9600	1.9600	1.9600	-17.300%	9	388	+318.367%
2025-10-27	2.3700	2.3700	2.3700	2.3700	+2.155%	3	377	+245.992%
2025-10-22	2.3200	2.3200	2.3200	2.3200	-7.200%	4	377	+253.448%
2025-10-21	2.5000	2.5000	2.5000	2.5000	+21.951%	2	377	+228.000%
2025-10-17	2.0500	2.0500	2.0500	2.0500	-4.651%	5	375	+300.000%
2025-10-13	2.2000	2.2000	2.1000	2.1500	-2.273%	29	380	+281.395%
2025-10-07	2.2000	2.2000	2.2000	2.2000	-18.519%	1	403	+272.727%
2025-10-03	2.7000	2.7000	2.7000	2.7000	+8.000%	1	403	+203.704%
2025-10-02	2.5000	2.5000	2.5000	2.5000	0.000%	1	403	+228.000%
2025-10-01	2.5000	2.5000	2.5000	2.5000	+1.215%	1	404	+228.000%
2025-09-23	2.4000	2.4700	2.4000	2.4700	+2.917%	2	405	+231.984%
2025-09-15	2.4000	2.4000	2.4000	2.4000	-5.882%	3	405	+241.667%
2025-09-09	2.5500	2.5500	2.5500	2.5500	-1.923%	1	426	+221.569%
2025-09-08	2.7500	2.7500	2.5500	2.6000	-6.475%	62	427	+215.385%
2025-09-05	2.7800	2.7800	2.7800	2.7800	-0.714%	20	405	+194.964%
2025-09-04	2.8000	2.8000	2.8000	2.8000	-6.667%	10	385	+192.857%
2025-08-27	3.0000	3.0000	3.0000	3.0000	+4.530%	5	379	+173.333%
2025-08-25	1.8000	2.8700	1.8000	2.8700	-4.333%	5	379	+185.714%
2025-08-22	2.9000	3.0000	2.9000	3.0000	+22.449%	3	379	+173.333%
2025-08-21	2.4500	2.4500	2.4500	2.4500	-9.259%	1	379	+234.694%
2025-08-19	2.9000	2.9000	2.7000	2.7000	+10.204%	4	379	+203.704%
2025-08-18	3.0000	3.0000	2.4500	2.4500	-12.500%	3	376	+234.694%
2025-08-15	2.8000	2.8000	2.8000	2.8000	+3.704%	1	377	+192.857%
2025-08-13	2.4500	2.7000	2.4500	2.7000	+5.882%	25	376	+203.704%
2025-08-12	2.2500	2.5500	2.2500	2.5500	+10.870%	8	361	+221.569%
2025-08-07	2.2500	2.3000	2.2500	2.3000	0.000%	17	355	+256.522%
2025-08-06	2.3000	2.3000	2.3000	2.3000	0.000%	1	353	+256.522%
2025-08-05	2.3000	2.3000	2.3000	2.3000	+4.545%	20	353	+256.522%
2025-08-04	2.2000	2.2000	2.2000	2.2000	0.000%	1	333	+272.727%
2025-08-01	2.2000	2.2000	2.2000	2.2000	-8.333%	2	333	+272.727%
2025-07-30	2.2000	2.4000	2.2000	2.4000	-12.088%	2	332	+241.667%
2025-07-28	2.6100	2.7300	2.6100	2.7300	+3.019%	5	333	+200.366%
2025-07-25	2.6500	2.6500	2.6500	2.6500	-5.357%	4	333	+209.434%
2025-07-24	2.8000	2.8000	2.8000	2.8000	+12.000%	8	329	+192.857%
2025-07-21	2.5000	2.5000	2.5000	2.5000	-5.660%	130	325	+228.000%
2025-07-18	2.7800	2.7800	2.6500	2.6500	+5.578%	10	341	+209.434%
2025-07-15	2.7500	2.7500	2.5100	2.5100	-41.628%	2	341	+226.693%
2025-07-11	4.3000	4.3000	4.3000	4.3000	+62.879%	1	341	+90.698%
2025-07-09	2.6400	2.6400	2.6400	2.6400	-4.000%	1	342	+210.606%
2025-07-08	2.7500	2.7500	2.7500	2.7500	+3.774%	5	342	+198.182%
2025-07-02	2.7000	2.7000	2.6500	2.6500	+20.455%	7	347	+209.434%
2025-07-01	2.2000	2.2000	2.2000	2.2000	0.000%	49	344	+272.727%
2025-06-30	2.1900	2.2000	2.1900	2.2000	+4.762%	2	354	+272.727%
2025-06-27	2.1000	2.1000	2.1000	2.1000	-0.943%	1	353	+290.476%
2025-06-26	2.1200	2.1200	2.1200	2.1200	-3.636%	1	354	+286.792%
2025-06-23	2.2000	2.2000	2.2000	2.2000	-12.000%	1	353	+272.727%
2025-06-13	2.5000	2.5000	2.5000	2.5000	+2.041%	10	353	+228.000%
2025-06-12	2.4500	2.4500	2.4500	2.4500	-5.769%	4	358	+234.694%
2025-06-11	2.6000	2.6000	2.6000	2.6000	+1.961%	50	354	+215.385%
2025-06-10	2.5500	2.5500	2.5500	2.5500	+8.511%	1	311	+221.569%
2025-06-06	2.1700	2.3500	2.1700	2.3500	+9.302%	102	311	+248.936%
2025-06-05	2.1500	2.1500	2.1500	2.1500	+2.381%	1	352	+281.395%
2025-06-02	1.9200	2.1000	1.9200	2.1000	+4.478%	6	351	+290.476%
2025-05-30	1.4000	2.0100	1.4000	2.0100	-8.636%	12	351	+307.960%
2025-05-29	2.0700	2.2000	2.0700	2.2000	+6.796%	51	347	+272.727%
2025-05-27	2.0000	2.0600	2.0000	2.0600	+13.812%	10	296	+298.058%
2025-05-23	1.8100	1.8100	1.8100	1.8100	-4.737%	4	293	+353.039%
2025-05-22	1.9500	2.0300	1.5500	1.9000	-7.317%	8	293	+331.579%
2025-05-21	2.0500	2.0500	2.0500	2.0500	-10.870%	1	294	+300.000%
2025-05-20	2.2500	2.3000	2.1700	2.3000	+2.222%	16	293	+256.522%
2025-05-19	2.2500	2.2500	2.2500	2.2500	0.000%	2	306	+264.444%
2025-05-16	2.2500	2.3000	2.2000	2.2500	+9.756%	28	305	+264.444%
2025-05-15	2.0500	2.0500	2.0500	2.0500	+2.500%	2	314	+300.000%
2025-05-14	2.0000	2.0000	2.0000	2.0000	0.000%	1	314	+310.000%
2025-05-13	2.0000	2.0000	2.0000	2.0000	-4.306%	2	313	+310.000%
2025-05-12	2.2000	2.2000	2.0900	2.0900	+12.973%	2	313	+292.344%
2025-05-09	2.0000	2.0000	1.8500	1.8500	-7.500%	14	311	+343.243%
2025-05-08	2.0000	2.0000	2.0000	2.0000	-4.762%	130	304	+310.000%
2025-05-06	1.8000	2.1000	1.8000	2.1000	+13.514%	2	174	+290.476%
2025-05-05	1.8500	1.8500	1.8500	1.8500	-4.639%	2	174	+343.243%
2025-05-02	2.1200	2.1200	1.9400	1.9400	-5.366%	6	175	+322.680%
2025-04-29	1.8000	2.0500	1.7500	2.0500	+10.811%	25	173	+300.000%
2025-04-28	1.9800	2.0000	1.8000	1.8500	+8.824%	16	160	+343.243%
2025-04-25	2.0500	2.0500	1.7000	1.7000	-11.458%	4	144	+382.353%
2025-04-24	1.9200	1.9200	1.9200	1.9200	+3.784%	1	144	+327.083%
2025-04-23	1.8500	1.8500	1.8500	1.8500	+8.824%	3	145	+343.243%
2025-04-21	1.6800	1.7000	1.6800	1.7000	-24.107%	31	142	+382.353%
2025-04-17	2.2400	2.2400	2.2400	2.2400	+21.081%	2	141	+266.071%
2025-04-16	1.8500	1.8500	1.8500	1.8500	+2.778%	4	141	+343.243%
2025-04-15	1.8000	1.8000	1.8000	1.8000	0.000%	1	137	+355.556%
2025-04-11	1.8500	1.8500	1.8000	1.8000	-7.692%	4	137	+355.556%
2025-04-10	1.9500	1.9500	1.9500	1.9500	+7.143%	1	137	+320.513%
2025-04-09	1.5500	2.2300	1.4000	1.8200	-6.667%	9	136	+350.549%
2025-04-08	1.5800	2.0800	1.4000	1.9500	+30.000%	36	132	+320.513%
2025-04-07	1.6100	1.8500	1.5000	1.5000	-25.000%	36	96	+446.667%
2025-04-04	2.2400	2.4500	1.8500	2.0000	-23.077%	90	64	+310.000%
2025-04-03	2.7000	2.7000	2.6000	2.6000	-20.000%	6	21	+215.385%
2025-03-26	3.2500	3.2500	3.2500	3.2500	+5.863%	2	15	+152.308%
2025-03-25	3.1000	3.1000	3.0700	3.0700	-4.063%	2	15	+167.101%
2025-03-19	3.2000	3.2000	3.2000	3.2000	-2.141%	1	14	+156.250%
2025-02-06	3.2700	3.2700	3.2700	3.2700	-6.571%	2	13	+150.765%
2025-02-05	3.5000	3.5000	3.5000	3.5000	+12.903%	1	12	+134.286%
2025-02-04	3.1000	3.1000	3.1000	3.1000	-11.429%	2	11	+164.516%
2024-12-18	3.5000	3.5000	3.5000	3.5000	-12.500%	10	11	+134.286%
2024-12-16	4.0000	4.0000	4.0000	4.0000	+10.803%	1	7	+105.000%
2024-12-12	3.8400	3.8400	3.6100	3.6100	-3.733%	3	7	+127.147%
2024-11-19	3.7500	3.7500	3.7500	3.7500	0.000%	1	4	+118.667%

.dark-mode .fF1qqx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fF1qqx{ 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