Dark

SCHD20270115C30
SCHD Jan 15 2027 30.00 Call (SCHD270115C00030000)
option OPRA

EOD

Sep 29, 2026

3.12-8.772%(-0.30)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.2600	3.2600	3.1200	3.1200	-8.772%	11	2,358	0.000%
2026-09-28	3.4200	3.4200	3.4200	3.4200	-5.000%	3	2,369	-8.772%
2026-09-25	3.4100	3.6000	3.4100	3.6000	-5.263%	4	2,372	-13.333%
2026-09-23	3.7800	3.8000	3.7500	3.8000	-0.262%	14	2,369	-17.895%
2026-09-22	3.8000	3.8100	3.8000	3.8100	+1.330%	4	2,369	-18.110%
2026-09-21	3.7200	3.7600	3.7200	3.7600	-2.338%	14	2,372	-17.021%
2026-09-18	3.8500	3.8500	3.8500	3.8500	-3.750%	68	2,372	-18.961%
2026-09-17	4.1500	4.1500	4.0000	4.0000	-4.762%	7	2,387	-22.000%
2026-09-16	4.3000	4.3100	4.1200	4.2000	-2.326%	19	2,388	-25.714%
2026-09-11	4.2600	4.3200	4.2600	4.3000	+2.381%	18	2,383	-27.442%
2026-09-10	4.2300	4.3000	4.1500	4.2000	-1.176%	10	2,374	-25.714%
2026-09-09	4.2500	4.2500	4.2500	4.2500	-5.556%	2	2,371	-26.588%
2026-09-08	4.7000	4.7000	4.4000	4.5000	-9.091%	40	2,375	-30.667%
2026-09-04	4.9500	4.9500	4.9500	4.9500	-3.883%	1	2,391	-36.970%
2026-09-03	5.1500	5.1500	5.1500	5.1500	+5.102%	1	2,391	-39.417%
2026-09-02	4.9000	4.9000	4.9000	4.9000	+0.410%	30	2,391	-36.327%
2026-09-01	5.0600	5.1300	4.8800	4.8800	-2.204%	10	2,421	-36.066%
2026-08-31	5.0500	5.0500	4.9900	4.9900	+1.012%	22	2,422	-37.475%
2026-08-28	5.0600	5.0600	4.9400	4.9400	-5.000%	7	2,434	-36.842%
2026-08-25	5.1400	5.2000	5.1400	5.2000	-2.622%	41	2,439	-40.000%
2026-08-24	5.4200	5.6000	5.3400	5.3400	+2.692%	7	2,399	-41.573%
2026-08-21	5.3000	5.3500	5.2000	5.2000	0.000%	19	2,397	-40.000%
2026-08-20	5.2100	5.2100	5.2000	5.2000	-1.887%	11	2,406	-40.000%
2026-08-19	5.4000	5.4000	5.2300	5.3000	+11.579%	60	2,395	-41.132%
2026-08-18	4.8000	4.8400	4.7300	4.7500	+3.261%	29	2,392	-34.316%
2026-08-17	4.6000	4.6000	4.6000	4.6000	-2.128%	5	2,390	-32.174%
2026-08-14	4.6800	4.7000	4.6000	4.7000	+7.551%	11	2,385	-33.617%
2026-08-12	4.4700	4.5000	4.3500	4.3700	-2.889%	13	2,386	-28.604%
2026-08-11	4.4400	4.5000	4.4400	4.5000	+9.756%	2	2,386	-30.667%
2026-08-06	4.1000	4.1000	4.1000	4.1000	+3.797%	5	2,387	-23.902%
2026-08-05	3.9500	3.9500	3.9500	3.9500	-5.952%	1	2,382	-21.013%
2026-08-04	3.8700	4.2000	3.8000	4.2000	+9.091%	872	2,531	-25.714%
2026-08-03	3.9500	3.9500	3.8500	3.8500	-1.282%	4	1,924	-18.961%
2026-07-31	3.9900	3.9900	3.8000	3.9000	+2.632%	24	1,922	-20.000%
2026-07-30	3.8000	3.8000	3.8000	3.8000	-15.556%	8	1,911	-17.895%
2026-07-29	4.3000	4.5000	4.1700	4.5000	+4.651%	8	1,908	-30.667%
2026-07-28	4.4900	4.5300	4.3000	4.3000	+7.500%	59	1,919	-27.442%
2026-07-27	4.0000	4.0000	4.0000	4.0000	+8.108%	36	1,876	-22.000%
2026-07-24	3.2300	3.8000	3.2300	3.7000	+12.121%	64	1,876	-15.676%
2026-07-23	3.3000	3.3000	3.3000	3.3000	-2.941%	1	1,885	-5.455%
2026-07-22	3.5000	3.5000	3.4000	3.4000	+3.030%	2	1,885	-8.235%
2026-07-21	3.3000	3.3000	3.3000	3.3000	-2.941%	15	1,887	-5.455%
2026-07-20	3.4100	3.4100	3.4000	3.4000	0.000%	6	1,887	-8.235%
2026-07-17	3.8000	3.8000	3.4000	3.4000	0.000%	3	1,884	-8.235%
2026-07-16	3.4000	3.4000	3.4000	3.4000	+9.677%	5	1,883	-8.235%
2026-07-14	3.1000	3.1000	3.1000	3.1000	-6.061%	200	1,883	+0.645%
2026-07-13	3.3000	3.3000	3.3000	3.3000	+11.864%	1	2,083	-5.455%
2026-07-10	2.9100	2.9500	2.9100	2.9500	-10.606%	2	2,083	+5.763%
2026-07-08	3.3000	3.3000	3.3000	3.3000	+3.125%	12	2,081	-5.455%
2026-07-07	3.2000	3.2000	3.2000	3.2000	+11.111%	2	2,081	-2.500%
2026-07-02	2.8800	2.8800	2.8800	2.8800	+7.063%	1	2,080	+8.333%
2026-07-01	2.6900	2.6900	2.6900	2.6900	+1.509%	1	2,080	+15.985%
2026-06-30	2.6300	2.7000	2.6000	2.6500	-8.621%	20	2,080	+17.736%
2026-06-29	2.9000	2.9000	2.9000	2.9000	-2.027%	1	2,081	+7.586%
2026-06-26	2.9600	2.9600	2.9600	2.9600	+3.860%	5	2,082	+5.405%
2026-06-25	2.9500	2.9500	2.8500	2.8500	+10.895%	3	2,087	+9.474%
2026-06-24	2.5700	2.5700	2.5700	2.5700	-6.545%	1	2,088	+21.401%
2026-06-23	2.6500	2.7500	2.6500	2.7500	+2.230%	610	2,343	+13.455%
2026-06-22	2.0000	2.6900	2.0000	2.6900	+5.078%	105	2,094	+15.985%
2026-06-18	2.6200	2.6200	2.5600	2.5600	-1.538%	22	2,077	+21.875%
2026-06-17	2.9600	2.9600	2.6000	2.6000	-19.753%	81	2,077	+20.000%
2026-06-16	3.2400	3.2400	3.2400	3.2400	-1.520%	1	2,077	-3.704%
2026-06-15	3.2900	3.2900	3.2900	3.2900	+2.813%	2	2,077	-5.167%
2026-06-11	3.2000	3.2000	3.2000	3.2000	+6.667%	4	2,077	-2.500%
2026-06-10	3.1000	3.1000	3.0000	3.0000	0.000%	11	2,077	+4.000%
2026-06-08	3.0000	3.0000	3.0000	3.0000	-6.250%	1	2,089	+4.000%
2026-06-05	3.3000	3.3000	3.2000	3.2000	-1.538%	2	2,088	-2.500%
2026-06-04	3.2500	3.2500	3.2500	3.2500	+4.839%	1	2,087	-4.000%
2026-06-02	3.1000	3.1000	3.1000	3.1000	+3.679%	1	2,087	+0.645%
2026-06-01	2.9900	2.9900	2.9900	2.9900	-9.394%	1	2,088	+4.348%
2026-05-26	3.5000	3.5000	3.2900	3.3000	-1.493%	31	2,088	-5.455%
2026-05-22	3.2300	3.3500	3.2300	3.3500	+17.133%	6	2,074	-6.866%
2026-05-20	2.8500	2.8600	2.8500	2.8600	+0.351%	2	2,074	+9.091%
2026-05-19	2.7500	2.9000	2.7500	2.8500	+7.547%	5	2,075	+9.474%
2026-05-14	2.6500	2.6500	2.6500	2.6500	+1.923%	3	2,075	+17.736%
2026-05-12	2.6000	2.6000	2.6000	2.6000	+1.167%	1	2,081	+20.000%
2026-05-11	2.5700	2.5700	2.5700	2.5700	+0.391%	6	2,081	+21.401%
2026-05-08	2.6000	2.6000	2.5000	2.5600	-1.538%	3	2,081	+21.875%
2026-05-07	2.5000	2.6000	2.3500	2.6000	+1.167%	7	2,081	+20.000%
2026-05-06	2.7500	2.7500	2.4500	2.5700	+4.898%	36	2,094	+21.401%
2026-05-05	2.4500	2.4500	2.4500	2.4500	-5.769%	1	2,119	+27.347%
2026-05-04	2.6000	2.6000	2.6000	2.6000	-6.137%	8	2,119	+20.000%
2026-05-01	2.8000	2.8000	2.7700	2.7700	-2.807%	5	2,123	+12.635%
2026-04-30	2.8500	2.9000	2.7700	2.8500	+21.277%	159	2,123	+9.474%
2026-04-29	2.3500	2.3500	2.3200	2.3500	+1.293%	61	2,095	+32.766%
2026-04-28	2.3200	2.3200	2.3200	2.3200	+10.476%	10	2,105	+34.483%
2026-04-27	2.3000	2.3000	2.1000	2.1000	-5.405%	21	2,115	+48.571%
2026-04-24	2.2200	2.2200	2.2200	2.2200	-5.532%	1	2,115	+40.541%
2026-04-23	2.4000	2.4000	2.3500	2.3500	+10.849%	32	2,115	+32.766%
2026-04-22	2.1200	2.1200	2.1200	2.1200	+1.923%	2	2,115	+47.170%
2026-04-20	2.2100	2.2100	2.0800	2.0800	+4.523%	13	2,115	+50.000%
2026-04-17	1.9900	1.9900	1.9900	1.9900	+13.714%	3	2,126	+56.784%
2026-04-15	1.8500	1.8500	1.7500	1.7500	-5.405%	2	2,126	+78.286%
2026-04-13	1.8000	1.8500	1.8000	1.8500	-2.632%	3	2,124	+68.649%
2026-04-10	2.0000	2.0000	1.9000	1.9000	-11.628%	3	2,124	+64.211%
2026-04-09	2.1500	2.1500	2.1500	2.1500	+2.381%	1	2,123	+45.116%
2026-04-08	2.1000	2.1000	2.1000	2.1000	+7.692%	4	2,123	+48.571%
2026-04-06	2.0200	2.0200	1.9000	1.9500	+0.515%	10	2,127	+60.000%
2026-04-02	1.9400	1.9400	1.9400	1.9400	-5.366%	2	2,120	+60.825%
2026-03-31	2.1500	2.1500	2.0500	2.0500	-0.966%	8	2,120	+52.195%
2026-03-30	2.0700	2.0700	2.0700	2.0700	-3.721%	1	2,125	+50.725%
2026-03-27	2.2000	2.2000	2.1500	2.1500	-0.922%	15	2,126	+45.116%
2026-03-26	2.1000	2.1700	2.1000	2.1700	+3.828%	10	2,127	+43.779%
2026-03-25	2.0100	2.2000	2.0100	2.0900	+4.500%	25	2,127	+49.282%
2026-03-24	1.8000	2.0200	1.8000	2.0000	+5.263%	29	2,128	+56.000%
2026-03-20	2.0000	2.0100	1.9000	1.9000	-5.000%	23	2,108	+64.211%
2026-03-19	2.0000	2.0000	2.0000	2.0000	0.000%	2	2,090	+56.000%
2026-03-18	2.1000	2.1000	2.0000	2.0000	-9.091%	4	2,090	+56.000%
2026-03-16	2.2000	2.2000	2.2000	2.2000	-2.222%	1	2,092	+41.818%
2026-03-13	2.2500	2.3000	2.2500	2.2500	0.000%	9	2,092	+38.667%
2026-03-12	2.2500	2.2500	2.2500	2.2500	0.000%	25	2,091	+38.667%
2026-03-11	2.3200	2.3200	2.2500	2.2500	0.000%	6	2,081	+38.667%
2026-03-10	2.2500	2.2500	2.2500	2.2500	+1.810%	1	2,081	+38.667%
2026-03-09	2.2000	2.2700	2.2000	2.2100	-5.957%	11	2,082	+41.176%
2026-03-06	2.2500	2.3500	2.2400	2.3500	-6.000%	9	2,099	+32.766%
2026-03-05	2.6000	2.7000	2.5000	2.5000	-6.716%	30	2,095	+24.800%
2026-03-04	2.5000	2.6800	2.5000	2.6800	-2.545%	2	2,119	+16.418%
2026-03-03	2.7500	2.7500	2.7500	2.7500	-7.718%	2	2,119	+13.455%
2026-03-02	2.9000	2.9800	2.8800	2.9800	+4.561%	16	2,119	+4.698%
2026-02-27	2.7500	2.8500	2.7500	2.8500	+5.556%	15	2,124	+9.474%
2026-02-26	2.7000	2.7000	2.7000	2.7000	-1.818%	11	2,135	+15.556%
2026-02-25	2.7500	2.7500	2.6500	2.7500	-3.509%	14	2,124	+13.455%
2026-02-24	3.0000	3.0000	2.8500	2.8500	+4.015%	23	2,124	+9.474%
2026-02-23	2.8000	2.8000	2.7000	2.7400	-0.364%	5	2,143	+13.869%
2026-02-20	2.5900	2.7500	2.5900	2.7500	-0.722%	4	2,144	+13.455%
2026-02-19	2.7700	2.7700	2.7700	2.7700	-1.773%	1	2,146	+12.635%
2026-02-18	2.3900	2.8200	2.3900	2.8200	+2.545%	201	2,146	+10.638%
2026-02-17	2.7000	2.7500	2.7000	2.7500	-14.063%	4	2,003	+13.455%
2026-02-13	2.9500	3.2000	2.7000	3.2000	+18.519%	6	2,006	-2.500%
2026-02-12	2.8600	2.9000	2.7000	2.7000	-5.263%	11	2,006	+15.556%
2026-02-11	2.6500	2.8500	2.6500	2.8500	+12.205%	3	2,008	+9.474%
2026-02-10	2.5700	2.5700	2.5400	2.5400	-4.151%	11	2,008	+22.835%
2026-02-09	1.8000	2.6500	1.6500	2.6500	-4.676%	49	2,007	+17.736%
2026-02-06	2.7600	2.7800	2.4000	2.7800	+15.353%	33	2,015	+12.230%
2026-02-05	2.3000	2.4100	2.0500	2.4100	-1.633%	40	2,021	+29.461%
2026-02-04	2.1500	2.4500	2.1500	2.4500	+28.947%	50	2,038	+27.347%
2026-02-03	1.7000	1.9500	1.7000	1.9000	+15.854%	212	2,046	+64.211%
2026-02-02	1.5000	1.7400	1.4700	1.6400	+9.333%	82	2,002	+90.244%
2026-01-30	1.3000	1.5200	1.3000	1.5000	+3.448%	70	2,036	+108.000%
2026-01-29	1.3100	1.4500	1.3100	1.4500	+23.932%	12	1,977	+115.172%
2026-01-28	1.2500	1.3000	1.1700	1.1700	-4.098%	140	1,966	+166.667%
2026-01-27	1.2500	1.3000	1.1700	1.2200	+3.390%	21	1,969	+155.738%
2026-01-26	1.1500	1.3000	1.1000	1.1800	+1.724%	29	1,953	+164.407%
2026-01-23	1.1500	1.1600	1.1500	1.1600	-10.769%	8	1,929	+168.966%
2026-01-22	1.1700	1.3400	1.1700	1.3000	+4.000%	34	1,927	+140.000%
2026-01-21	0.9500	1.3200	0.9500	1.2500	+21.359%	165	1,901	+149.600%
2026-01-20	1.0000	1.0500	0.9500	1.0300	-6.364%	41	1,799	+202.913%
2026-01-16	1.1900	1.3000	1.0000	1.1000	-4.348%	542	1,966	+183.636%
2026-01-15	1.0200	1.1600	1.0000	1.1500	+7.477%	118	1,966	+171.304%
2026-01-14	1.0000	1.1500	1.0000	1.0700	+17.582%	38	1,856	+191.589%
2026-01-13	0.9000	1.0000	0.8000	0.9100	+7.059%	245	1,824	+242.857%
2026-01-12	0.6500	0.9000	0.6500	0.8500	-1.163%	124	1,662	+267.059%
2026-01-09	0.8500	0.8800	0.7800	0.8600	+10.256%	247	1,707	+262.791%
2026-01-08	0.6000	0.8000	0.6000	0.7800	+41.818%	143	1,697	+300.000%
2026-01-07	0.5500	0.5500	0.5500	0.5500	-3.509%	5	1,723	+467.273%
2026-01-06	0.6000	0.6000	0.5000	0.5700	+14.000%	141	1,728	+447.368%
2026-01-05	0.5500	0.5500	0.4000	0.5000	0.000%	211	1,635	+524.000%
2026-01-02	0.4400	0.5000	0.4400	0.5000	0.000%	13	1,587	+524.000%
2025-12-31	0.4500	0.5500	0.4500	0.5000	0.000%	53	1,542	+524.000%
2025-12-30	0.5000	0.5100	0.4000	0.5000	0.000%	246	1,542	+524.000%
2025-12-26	0.5000	0.5000	0.5000	0.5000	+28.205%	1	1,403	+524.000%
2025-12-23	0.4500	0.4500	0.3900	0.3900	-27.778%	11	1,402	+700.000%
2025-12-22	0.5400	0.5400	0.5400	0.5400	+5.882%	1	1,410	+477.778%
2025-12-18	0.5000	0.5100	0.5000	0.5100	+13.333%	4	1,410	+511.765%
2025-12-17	0.5000	0.5000	0.4500	0.4500	-2.174%	7	1,410	+593.333%
2025-12-16	0.5400	0.5400	0.4600	0.4600	-20.690%	3	1,405	+578.261%
2025-12-15	0.5000	0.5800	0.5000	0.5800	-3.333%	11	1,405	+437.931%
2025-12-12	0.6000	0.6000	0.5700	0.6000	+5.263%	3	1,405	+420.000%
2025-12-11	0.5000	0.5800	0.5000	0.5700	+14.000%	5	1,408	+447.368%
2025-12-10	0.4200	0.5000	0.4200	0.5000	+28.205%	8	1,407	+524.000%
2025-12-09	0.4200	0.4500	0.3500	0.3900	-17.021%	21	1,399	+700.000%
2025-12-08	0.4700	0.4700	0.4700	0.4700	+4.444%	1	1,388	+563.830%
2025-12-05	0.4500	0.4500	0.4500	0.4500	-10.000%	6	1,388	+593.333%
2025-12-04	0.5000	0.5000	0.4800	0.5000	-1.961%	13	1,385	+524.000%
2025-12-03	0.4300	0.5100	0.4300	0.5100	+13.333%	2	1,383	+511.765%
2025-12-01	0.4800	0.4800	0.4400	0.4500	0.000%	32	1,383	+593.333%
2025-11-28	0.4100	0.4500	0.4100	0.4500	+28.571%	273	1,378	+593.333%
2025-11-26	0.5000	0.5000	0.3500	0.3500	-18.605%	114	1,165	+791.429%
2025-11-25	0.4300	0.4300	0.4300	0.4300	+13.158%	5	1,165	+625.581%
2025-11-24	0.4500	0.5000	0.3800	0.3800	-24.000%	11	1,160	+721.053%
2025-11-21	0.4000	0.5000	0.4000	0.5000	+25.000%	10	1,159	+524.000%
2025-11-20	0.3000	0.4000	0.3000	0.4000	0.000%	3	1,152	+680.000%
2025-11-19	0.3000	0.4000	0.3000	0.4000	-11.111%	2	1,152	+680.000%
2025-11-18	0.4500	0.4500	0.4500	0.4500	+9.756%	6	1,152	+593.333%
2025-11-17	0.4200	0.4300	0.4100	0.4100	-18.000%	4	1,158	+660.976%
2025-11-14	0.4600	0.5000	0.4000	0.5000	+19.048%	14	1,158	+524.000%
2025-11-13	0.4600	0.4600	0.4200	0.4200	0.000%	2	1,157	+642.857%
2025-11-12	0.4200	0.4200	0.4000	0.4200	+35.484%	14	1,156	+642.857%
2025-11-11	0.3100	0.3100	0.3100	0.3100	+24.000%	3	1,143	+906.452%
2025-11-10	0.3800	0.3800	0.2500	0.2500	-32.432%	4	1,143	+1,148.000%
2025-11-07	0.3000	0.3700	0.3000	0.3700	+5.714%	51	1,140	+743.243%
2025-11-06	0.4000	0.4000	0.2800	0.3500	+6.061%	12	1,144	+791.429%
2025-11-05	0.3300	0.3300	0.3300	0.3300	-17.500%	3	1,154	+845.455%
2025-11-04	0.3000	0.4000	0.3000	0.4000	+33.333%	2	1,152	+680.000%
2025-11-03	0.3500	0.3500	0.3000	0.3000	-14.286%	6	1,153	+940.000%
2025-10-31	0.3500	0.3500	0.3500	0.3500	-22.222%	2	1,153	+791.429%
2025-10-28	0.4500	0.4500	0.4500	0.4500	-13.462%	1	1,156	+593.333%
2025-10-27	0.5300	0.5400	0.4300	0.5200	+6.122%	8	1,150	+500.000%
2025-10-23	0.4300	0.5400	0.4200	0.4900	+8.889%	17	1,150	+536.735%
2025-10-22	0.4600	0.4600	0.4500	0.4500	0.000%	34	1,156	+593.333%
2025-10-21	0.3700	0.4500	0.3700	0.4500	-4.255%	2	1,174	+593.333%
2025-10-20	0.4400	0.5300	0.3700	0.4700	+27.027%	34	1,173	+563.830%
2025-10-16	0.4500	0.4500	0.3700	0.3700	-7.500%	9	1,177	+743.243%
2025-10-15	0.3500	0.4200	0.3500	0.4000	0.000%	33	1,182	+680.000%
2025-10-13	0.4200	0.4200	0.4000	0.4000	-25.926%	4	1,179	+680.000%
2025-10-10	0.5400	0.5400	0.5400	0.5400	+8.000%	1	1,180	+477.778%
2025-10-09	0.5000	0.5000	0.5000	0.5000	0.000%	2	1,180	+524.000%
2025-10-08	0.5000	0.5000	0.5000	0.5000	+6.383%	5	1,180	+524.000%
2025-10-07	0.5000	0.5000	0.4700	0.4700	-6.000%	5	1,179	+563.830%
2025-10-06	0.5500	0.5500	0.5000	0.5000	-13.793%	3	1,179	+524.000%
2025-10-03	0.5000	0.5800	0.5000	0.5800	+7.407%	8	1,179	+437.931%
2025-10-02	0.5500	0.5500	0.5000	0.5400	+8.000%	15	1,179	+477.778%
2025-10-01	0.5000	0.5000	0.5000	0.5000	0.000%	40	1,170	+524.000%
2025-09-30	0.5000	0.5000	0.5000	0.5000	0.000%	11	1,170	+524.000%
2025-09-26	0.5500	0.5500	0.4900	0.5000	-9.091%	21	1,159	+524.000%
2025-09-25	0.5500	0.5500	0.5500	0.5500	-3.509%	2	1,145	+467.273%
2025-09-24	0.5000	0.5700	0.4900	0.5700	+11.765%	3	1,144	+447.368%
2025-09-23	0.4700	0.5100	0.4700	0.5100	+4.082%	38	1,143	+511.765%
2025-09-16	0.4900	0.5000	0.4900	0.4900	-2.000%	3	1,143	+536.735%
2025-09-15	0.5600	0.5600	0.5000	0.5000	-16.667%	2	1,142	+524.000%
2025-09-12	0.6000	0.6000	0.5400	0.6000	0.000%	8	1,142	+420.000%
2025-09-11	0.6000	0.6000	0.5500	0.6000	+20.000%	3	1,146	+420.000%
2025-09-10	0.5900	0.5900	0.5000	0.5000	-23.077%	17	1,148	+524.000%
2025-09-09	0.6000	0.6500	0.6000	0.6500	+18.182%	2	1,144	+380.000%
2025-09-08	0.5500	0.6000	0.5000	0.5500	-26.667%	357	1,144	+467.273%
2025-09-05	0.7500	0.7500	0.7500	0.7500	+1.351%	1	1,235	+316.000%
2025-09-02	0.8500	0.8500	0.7000	0.7400	+5.714%	9	1,236	+321.622%
2025-08-29	0.8000	0.8800	0.7000	0.7000	-6.667%	21	1,229	+345.714%
2025-08-28	0.8100	0.8100	0.7500	0.7500	0.000%	10	1,229	+316.000%
2025-08-27	0.8500	0.8500	0.7500	0.7500	0.000%	53	1,236	+316.000%
2025-08-26	0.6000	0.9500	0.6000	0.7500	-6.250%	27	1,237	+316.000%
2025-08-25	0.8000	0.8500	0.8000	0.8000	-3.614%	51	1,225	+290.000%
2025-08-22	0.8000	0.9400	0.7800	0.8300	+3.750%	59	1,215	+275.904%
2025-08-21	0.7500	0.8100	0.5900	0.8000	+5.263%	12	1,233	+290.000%
2025-08-20	0.7500	0.7600	0.7500	0.7600	+11.765%	20	1,232	+310.526%
2025-08-19	0.6700	0.6800	0.6700	0.6800	+36.000%	4	1,212	+358.824%
2025-08-18	0.6000	0.8500	0.5000	0.5000	-28.571%	10	1,213	+524.000%
2025-08-15	0.7100	0.7100	0.7000	0.7000	+7.692%	3	1,221	+345.714%
2025-08-14	0.6000	0.6500	0.6000	0.6500	-7.143%	2	1,222	+380.000%
2025-08-13	0.7000	0.7000	0.7000	0.7000	+16.667%	1	1,228	+345.714%
2025-08-12	0.7000	0.7000	0.6000	0.6000	+20.000%	46	1,229	+420.000%
2025-08-11	0.5000	0.5000	0.5000	0.5000	-9.091%	2	1,229	+524.000%
2025-08-08	0.4500	0.6000	0.4500	0.5500	+10.000%	56	1,227	+467.273%
2025-08-07	0.5700	0.5700	0.5000	0.5000	0.000%	2	1,174	+524.000%
2025-08-06	0.5100	0.5700	0.5000	0.5000	-9.091%	31	1,174	+524.000%
2025-08-05	0.5500	0.5500	0.5500	0.5500	+5.769%	2	1,188	+467.273%
2025-08-04	0.5000	0.5200	0.4000	0.5200	+4.000%	41	1,188	+500.000%
2025-08-01	0.5500	0.5500	0.5000	0.5000	+11.111%	17	1,161	+524.000%
2025-07-31	0.5000	0.5500	0.4000	0.4500	-10.000%	17	1,161	+593.333%
2025-07-30	0.5000	0.5000	0.5000	0.5000	-23.077%	1	1,166	+524.000%
2025-07-24	0.6500	0.6500	0.6500	0.6500	-7.143%	8	1,166	+380.000%
2025-07-23	0.6700	0.7500	0.6700	0.7000	+7.692%	16	1,166	+345.714%
2025-07-22	0.7000	0.7000	0.6500	0.6500	0.000%	15	1,165	+380.000%
2025-07-21	0.7500	0.7500	0.6500	0.6500	-7.143%	9	1,150	+380.000%
2025-07-18	0.7600	0.7600	0.6500	0.7000	-7.895%	5	1,149	+345.714%
2025-07-17	0.7600	0.7600	0.7600	0.7600	+16.923%	1	1,148	+310.526%
2025-07-16	0.7300	0.7300	0.6500	0.6500	-7.143%	4	1,148	+380.000%
2025-07-15	0.8000	0.8000	0.7000	0.7000	-4.110%	33	1,147	+345.714%
2025-07-14	0.6500	0.7300	0.6500	0.7300	-6.410%	2	1,146	+327.397%
2025-07-10	0.8500	0.8700	0.7800	0.7800	+8.333%	10	1,144	+300.000%
2025-07-09	0.7900	0.8000	0.7000	0.7200	-10.000%	96	1,135	+333.333%
2025-07-08	0.6300	0.8000	0.6300	0.8000	+14.286%	34	1,219	+290.000%
2025-07-07	0.7500	0.7500	0.6300	0.7000	+7.692%	84	1,189	+345.714%
2025-07-03	0.7400	0.7400	0.6500	0.6500	-7.143%	199	1,080	+380.000%
2025-07-02	0.6500	0.7000	0.6500	0.7000	-6.667%	4	1,080	+345.714%
2025-07-01	0.7000	0.7500	0.7000	0.7500	+7.143%	2	1,087	+316.000%
2025-06-30	0.6000	0.7000	0.6000	0.7000	+16.667%	8	1,085	+345.714%
2025-06-27	0.5900	0.6000	0.5900	0.6000	+5.263%	14	1,093	+420.000%
2025-06-26	0.6000	0.6000	0.5500	0.5700	-5.000%	3	1,097	+447.368%
2025-06-25	0.6000	0.6000	0.6000	0.6000	+11.111%	3	1,098	+420.000%
2025-06-24	0.4500	0.5800	0.4500	0.5400	-10.000%	143	1,095	+477.778%
2025-06-23	0.5500	0.6000	0.5500	0.6000	0.000%	24	1,047	+420.000%
2025-06-20	0.7500	0.7500	0.6000	0.6000	0.000%	40	1,031	+420.000%
2025-06-16	0.6000	0.6000	0.6000	0.6000	-7.692%	1	1,025	+420.000%
2025-06-10	0.5000	0.7500	0.5000	0.6500	+18.182%	222	1,024	+380.000%
2025-06-09	0.4700	0.6200	0.4700	0.5500	-6.780%	5	805	+467.273%
2025-06-06	0.5000	0.5900	0.5000	0.5900	+20.408%	708	804	+428.814%
2025-06-05	0.4500	0.4900	0.4500	0.4900	+6.522%	3	458	+536.735%
2025-06-02	0.5500	0.5500	0.4600	0.4600	-9.804%	7	458	+578.261%
2025-05-30	0.4400	0.5100	0.4300	0.5100	+27.500%	22	452	+511.765%
2025-05-28	0.4000	0.4000	0.4000	0.4000	-14.894%	1	453	+680.000%
2025-05-27	0.4700	0.4700	0.4700	0.4700	-6.000%	3	453	+563.830%
2025-05-22	0.3500	0.6000	0.3500	0.5000	+25.000%	17	455	+524.000%
2025-05-21	0.3500	0.5000	0.3500	0.4000	-33.333%	64	470	+680.000%
2025-05-20	0.6000	0.6000	0.6000	0.6000	-4.762%	1	479	+420.000%
2025-05-19	0.6500	0.6500	0.6300	0.6300	+31.250%	2	479	+395.238%
2025-05-16	0.5500	0.5500	0.4800	0.4800	+6.667%	8	479	+550.000%
2025-05-14	0.5000	0.5000	0.4500	0.4500	-10.000%	25	478	+593.333%
2025-05-13	0.6500	0.6500	0.5000	0.5000	-9.091%	43	472	+524.000%
2025-05-12	0.6000	0.6900	0.2700	0.5500	-8.333%	52	441	+467.273%
2025-05-08	0.6000	0.6000	0.6000	0.6000	+50.000%	5	432	+420.000%
2025-05-06	0.4000	0.4000	0.4000	0.4000	-38.462%	1	432	+680.000%
2025-05-05	0.6500	0.6500	0.6500	0.6500	+44.444%	4	431	+380.000%
2025-05-01	0.4500	0.4500	0.4500	0.4500	0.000%	1	433	+593.333%
2025-04-30	0.4500	0.4500	0.4500	0.4500	-18.182%	1	434	+593.333%
2025-04-29	0.7000	0.7500	0.5500	0.5500	+10.000%	3	434	+467.273%
2025-04-24	0.4100	0.5000	0.4100	0.5000	0.000%	6	433	+524.000%
2025-04-23	0.5000	0.5900	0.5000	0.5000	+4.167%	12	429	+524.000%
2025-04-22	0.4800	0.4800	0.4800	0.4800	+6.667%	1	417	+550.000%
2025-04-21	0.5000	0.5000	0.4500	0.4500	-10.000%	2	416	+593.333%
2025-04-15	0.5500	0.5500	0.5000	0.5000	-23.077%	3	415	+524.000%
2025-04-11	0.6000	0.6500	0.5100	0.6500	+18.182%	120	414	+380.000%
2025-04-09	0.4500	0.5500	0.3500	0.5500	+83.333%	18	414	+467.273%
2025-04-08	0.4500	0.5200	0.3000	0.3000	-45.455%	137	401	+940.000%
2025-04-07	0.5000	0.6300	0.3700	0.5500	+22.222%	29	355	+467.273%
2025-04-04	0.5500	0.5500	0.4000	0.4500	-38.356%	30	352	+593.333%
2025-04-03	0.7500	0.8000	0.7300	0.7300	-27.000%	23	338	+327.397%
2025-04-02	1.0000	1.0000	1.0000	1.0000	-9.910%	1	333	+212.000%
2025-03-31	1.0500	1.1100	1.0000	1.1100	+16.842%	3	333	+181.081%
2025-03-28	0.9500	1.0500	0.9500	0.9500	0.000%	24	330	+228.421%
2025-03-27	1.0000	1.0200	0.9500	0.9500	-5.000%	21	321	+228.421%
2025-03-25	1.0500	1.0500	1.0000	1.0000	0.000%	3	331	+212.000%
2025-03-24	1.0900	1.0900	1.0000	1.0000	-4.762%	52	331	+212.000%
2025-03-21	0.9500	1.0500	0.9500	1.0500	-12.500%	8	330	+197.143%
2025-03-19	1.2000	1.2000	1.2000	1.2000	+14.286%	1	326	+160.000%
2025-03-18	1.0500	1.0500	1.0500	1.0500	0.000%	6	326	+197.143%
2025-03-17	1.0000	1.0600	1.0000	1.0500	+5.000%	26	321	+197.143%
2025-03-14	0.9500	1.0000	0.9500	1.0000	-13.043%	6	295	+212.000%
2025-03-11	1.0800	1.1500	1.0800	1.1500	+15.000%	4	295	+171.304%
2025-03-10	1.5400	1.5400	1.0000	1.0000	-25.926%	8	291	+212.000%
2025-03-07	1.2700	1.3900	1.2600	1.3500	+18.421%	8	291	+131.111%
2025-03-06	1.2000	1.2500	0.9800	1.1400	+3.636%	114	317	+173.684%
2025-03-05	1.2500	1.2500	1.1000	1.1000	-18.519%	61	317	+183.636%
2025-03-04	1.3500	1.3500	1.3500	1.3500	+12.500%	10	316	+131.111%
2025-03-03	1.2000	1.2000	1.2000	1.2000	-8.397%	6	316	+160.000%
2025-02-28	1.3100	1.3100	1.3100	1.3100	+24.762%	6	316	+138.168%
2025-02-20	1.0500	1.0500	1.0500	1.0500	-11.017%	1	316	+197.143%
2025-02-19	1.1700	1.1800	1.1700	1.1800	+8.257%	7	316	+164.407%
2025-02-18	1.1500	1.1500	1.0900	1.0900	-0.909%	3	315	+186.239%
2025-02-11	1.1000	1.1000	1.1000	1.1000	-4.348%	1	313	+183.636%
2025-02-07	1.1500	1.1500	1.1500	1.1500	+5.505%	2	312	+171.304%
2025-02-06	1.0900	1.0900	1.0900	1.0900	-15.504%	1	312	+186.239%
2025-01-27	1.2900	1.2900	1.2900	1.2900	-16.774%	4	312	+141.860%
2025-01-21	1.8500	1.8500	1.5500	1.5500	+53.465%	21	329	+101.290%
2025-01-16	1.2500	1.2500	0.9600	1.0100	-25.185%	5	329	+208.911%
2025-01-15	1.3500	1.3500	1.3500	1.3500	+35.000%	1	324	+131.111%
2025-01-14	1.2000	1.2000	1.0000	1.0000	-0.990%	7	324	+212.000%
2025-01-13	1.0100	1.0100	1.0100	1.0100	+44.286%	1	317	+208.911%
2025-01-10	0.9100	0.9100	0.7000	0.7000	-30.693%	6	316	+345.714%
2025-01-06	1.0100	1.0100	1.0100	1.0100	-0.980%	15	300	+208.911%
2025-01-03	1.0000	1.1000	1.0000	1.0200	+2.000%	56	300	+205.882%
2025-01-02	1.4500	1.4500	1.0000	1.0000	-20.000%	75	274	+212.000%
2024-12-31	1.2500	1.2500	1.2500	1.2500	-13.793%	15	209	+149.600%
2024-12-27	1.8400	1.8400	1.3500	1.4500	+3.571%	30	209	+115.172%
2024-12-26	1.4000	1.4300	1.4000	1.4000	+12.000%	24	221	+122.857%
2024-12-19	1.2500	1.2500	1.2500	1.2500	-8.759%	1	217	+149.600%
2024-12-18	1.3700	1.3700	1.3700	1.3700	-6.803%	1	216	+127.737%
2024-12-17	1.4700	1.4700	1.4700	1.4700	-16.000%	2	215	+112.245%
2024-12-16	1.3400	1.7500	1.3400	1.7500	+16.667%	11	209	+78.286%
2024-12-13	1.5000	1.5000	1.5000	1.5000	-6.250%	2	209	+108.000%
2024-12-12	1.6000	1.6000	1.6000	1.6000	0.000%	5	208	+95.000%
2024-12-11	1.6000	1.6000	1.6000	1.6000	-8.571%	1	205	+95.000%
2024-12-10	3.2000	3.2000	1.7500	1.7500	+10.759%	6	200	+78.286%
2024-12-09	2.0000	2.0000	1.5800	1.5800	-41.481%	62	201	+97.468%
2024-12-04	2.7000	2.7000	2.7000	2.7000	-3.571%	1	141	+15.556%
2024-12-03	2.8000	2.8000	2.8000	2.8000	+166.667%	2	141	+11.429%
2024-12-02	1.0500	1.0500	1.0500	1.0500	-23.358%	1	141	+197.143%
2024-11-29	1.3700	1.3700	1.3700	1.3700	-25.946%	2	141	+127.737%
2024-11-26	0.0500	1.8500	0.0500	1.8500	-9.756%	89	140	+68.649%
2024-11-22	2.0500	2.0500	2.0500	2.0500	+17.143%	2	65	+52.195%
2024-11-21	1.6500	1.7500	1.6500	1.7500	-1.685%	2	64	+78.286%
2024-11-19	1.7800	1.7800	1.7800	1.7800	-28.800%	1	63	+75.281%
2024-11-11	2.5000	2.5000	2.5000	2.5000	+2.041%	1	62	+24.800%
2024-11-08	2.4500	2.4500	2.4500	2.4500	+28.947%	2	61	+27.347%
2024-11-07	1.9000	1.9000	1.9000	1.9000	-6.863%	30	61	+64.211%
2024-11-06	1.6300	2.0400	1.6300	2.0400	+27.500%	32	41	+52.941%
2024-10-29	1.6000	1.6000	1.6000	1.6000	+18.519%	1	22	+95.000%
2024-10-23	1.3500	1.3500	1.3500	1.3500	-6.250%	1	21	+131.111%
2024-10-21	1.6500	1.6500	1.4400	1.4400	-19.101%	4	21	+116.667%
2024-10-18	1.7800	1.7800	1.7800	1.7800	-3.784%	2	17	+75.281%

.dark-mode .LZpqJj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LZpqJj{ color: #333333; background-color: white; border: 2px solid #333333; }SCHD20270115C30SCHD Jan 15 2027 30.00 Call (SCHD270115C00030000)option OPRA

SCHD20270115C30
SCHD Jan 15 2027 30.00 Call (SCHD270115C00030000)
option OPRA