Dark

SCHD20270115C31
SCHD Jan 15 2027 31.00 Call (SCHD270115C00031000)
option OPRA

EOD

Sep 29, 2026

2.38-11.524%(-0.31)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.3800	2.3800	2.3800	2.3800	-11.524%	10	1,196	0.000%
2026-09-25	2.6800	2.6900	2.6800	2.6900	-2.888%	2	1,196	-11.524%
2026-09-23	2.8000	2.9300	2.7700	2.7700	-6.102%	38	1,195	-14.079%
2026-09-22	3.1900	3.1900	2.9100	2.9500	0.000%	121	1,224	-19.322%
2026-09-21	2.8800	2.9500	2.8800	2.9500	-13.235%	2	1,141	-19.322%
2026-09-16	3.3800	3.4000	3.3800	3.4000	-4.494%	4	1,143	-30.000%
2026-09-15	3.5500	3.5600	3.3000	3.5600	-1.111%	15	1,145	-33.146%
2026-09-14	3.6000	3.6000	3.6000	3.6000	+7.463%	6	1,132	-33.889%
2026-09-11	3.5000	3.5000	3.3500	3.3500	-1.471%	22	1,132	-28.955%
2026-09-09	3.5000	3.5000	3.4000	3.4000	-8.847%	9	1,122	-30.000%
2026-09-08	3.7300	3.7300	3.7300	3.7300	-6.983%	1	1,116	-36.193%
2026-09-04	4.1000	4.1000	4.0100	4.0100	-3.373%	16	1,118	-40.648%
2026-08-31	4.1500	4.1500	4.1500	4.1500	+1.716%	5	1,118	-42.651%
2026-08-27	4.0800	4.0800	4.0800	4.0800	-2.857%	1	1,123	-41.667%
2026-08-25	4.2000	4.2000	4.2000	4.2000	-5.618%	2	1,123	-43.333%
2026-08-24	4.3600	4.4500	4.3600	4.4500	+1.598%	2	1,121	-46.517%
2026-08-21	4.3800	4.3800	4.3800	4.3800	+5.036%	2	1,122	-45.662%
2026-08-20	4.1800	4.1800	4.1700	4.1700	-3.695%	15	1,122	-42.926%
2026-08-19	4.5000	4.5000	4.3000	4.3300	+13.947%	385	1,184	-45.035%
2026-08-18	3.8000	3.8000	3.8000	3.8000	+1.877%	1	891	-37.368%
2026-08-17	3.7300	3.7300	3.7300	3.7300	+0.811%	1	892	-36.193%
2026-08-14	3.8300	3.8300	3.7000	3.7000	+2.493%	41	893	-35.676%
2026-08-11	3.5700	3.6100	3.5700	3.6100	+3.438%	2	931	-34.072%
2026-08-10	3.3900	3.5000	3.3900	3.4900	+7.385%	3	929	-31.805%
2026-08-07	2.9500	3.4000	2.9500	3.2500	+4.839%	6	928	-26.769%
2026-08-05	3.0000	3.1000	3.0000	3.1000	0.000%	4	924	-23.226%
2026-08-04	2.9700	3.1000	2.9700	3.1000	+4.377%	5	922	-23.226%
2026-08-03	3.2000	3.2000	2.9700	2.9700	+2.768%	3	923	-19.865%
2026-07-31	2.8200	2.8900	2.8200	2.8900	-0.345%	2	922	-17.647%
2026-07-30	2.8000	2.9000	2.8000	2.9000	-17.847%	6	923	-17.931%
2026-07-29	3.5300	3.5300	3.5300	3.5300	+13.871%	21	923	-32.578%
2026-07-27	3.0900	3.1000	3.0900	3.1000	+8.014%	2	902	-23.226%
2026-07-24	2.9000	2.9000	2.8700	2.8700	+13.889%	2	903	-17.073%
2026-07-23	2.5200	2.5200	2.5200	2.5200	+4.132%	1	904	-5.556%
2026-07-21	2.4500	2.4500	2.4200	2.4200	-19.333%	135	904	-1.653%
2026-07-17	3.0000	3.0000	3.0000	3.0000	+14.943%	1	769	-20.667%
2026-07-16	2.4000	2.7500	2.4000	2.6100	+16.000%	15	769	-8.812%
2026-07-15	2.2500	2.2500	2.2500	2.2500	-6.250%	1	770	+5.778%
2026-07-14	2.2500	2.4000	2.2500	2.4000	0.000%	2	789	-0.833%
2026-07-13	2.4700	2.4700	2.4000	2.4000	+4.348%	2	788	-0.833%
2026-07-10	2.3000	2.3000	2.3000	2.3000	+6.977%	20	788	+3.478%
2026-07-09	2.2000	2.2000	2.0500	2.1500	-2.715%	41	788	+10.698%
2026-07-08	2.3000	2.3000	2.2100	2.2100	-7.531%	3	769	+7.692%
2026-07-07	2.4000	2.5300	2.3900	2.3900	+4.825%	5	769	-0.418%
2026-07-06	2.2800	2.2800	2.2800	2.2800	+11.220%	1	767	+4.386%
2026-07-02	2.1000	2.1000	2.0500	2.0500	+10.811%	10	759	+16.098%
2026-07-01	1.8500	1.8500	1.8500	1.8500	-2.632%	1	759	+28.649%
2026-06-30	1.8200	1.9000	1.8200	1.9000	-2.564%	10	758	+25.263%
2026-06-29	2.5000	2.5000	1.9500	1.9500	-13.333%	3	767	+22.051%
2026-06-26	2.1500	2.2800	2.1400	2.2500	+15.385%	13	768	+5.778%
2026-06-23	1.7700	1.9900	1.7700	1.9500	+2.632%	35	767	+22.051%
2026-06-22	1.9000	1.9000	1.9000	1.9000	0.000%	1	747	+25.263%
2026-06-18	1.8600	1.9000	1.8600	1.9000	0.000%	15	753	+25.263%
2026-06-17	2.3500	2.3500	1.9000	1.9000	-18.455%	6	753	+25.263%
2026-06-16	2.3300	2.3300	2.3300	2.3300	-6.426%	2	753	+2.146%
2026-06-15	2.6000	2.6000	2.4500	2.4900	+7.328%	3	750	-4.418%
2026-06-11	2.3500	2.3900	2.2700	2.3200	-1.277%	10	750	+2.586%
2026-06-10	2.3800	2.4000	2.3500	2.3500	+4.444%	5	745	+1.277%
2026-06-09	2.2500	2.2500	2.2500	2.2500	-6.250%	2	748	+5.778%
2026-06-08	2.3500	2.4000	2.3000	2.4000	0.000%	5	750	-0.833%
2026-06-05	2.4000	2.4000	2.4000	2.4000	-7.692%	38	751	-0.833%
2026-06-04	2.6000	2.6000	2.6000	2.6000	+10.638%	1	752	-8.462%
2026-06-03	2.3000	2.3500	2.3000	2.3500	+7.798%	5	752	+1.277%
2026-06-02	2.2000	2.2000	2.1800	2.1800	-2.679%	3	751	+9.174%
2026-06-01	2.1500	2.2400	2.1500	2.2400	-15.472%	3	752	+6.250%
2026-05-29	2.6500	2.6500	2.6500	2.6500	+7.724%	1	753	-10.189%
2026-05-28	2.5000	2.5000	2.4600	2.4600	-2.767%	2	752	-3.252%
2026-05-27	2.8000	2.8000	2.4500	2.5300	+0.797%	6	752	-5.929%
2026-05-26	2.6000	2.6000	2.5000	2.5100	-1.569%	10	748	-5.179%
2026-05-22	2.3700	2.5500	2.3700	2.5500	+25.616%	9	746	-6.667%
2026-05-21	2.0300	2.0300	2.0300	2.0300	-0.976%	2	747	+17.241%
2026-05-20	2.0500	2.0500	2.0500	2.0500	-4.651%	10	747	+16.098%
2026-05-19	2.1500	2.1500	2.1500	2.1500	+9.694%	1	764	+10.698%
2026-05-18	1.9000	2.0500	1.9000	1.9600	+3.158%	21	764	+21.429%
2026-05-14	1.9800	1.9800	1.9000	1.9000	-5.000%	16	764	+25.263%
2026-05-13	2.0000	2.0000	2.0000	2.0000	0.000%	10	758	+19.000%
2026-05-11	2.0000	2.0000	2.0000	2.0000	+14.286%	2	758	+19.000%
2026-05-07	1.7500	1.7500	1.7500	1.7500	-9.794%	1	758	+36.000%
2026-05-06	1.9500	1.9500	1.8700	1.9400	+4.865%	21	779	+22.680%
2026-05-04	1.8500	1.9000	1.8000	1.8500	-7.500%	187	792	+28.649%
2026-05-01	2.0800	2.0800	2.0000	2.0000	-2.439%	21	761	+19.000%
2026-04-30	2.1000	2.1000	2.0000	2.0500	+20.588%	48	761	+16.098%
2026-04-29	1.6500	1.7000	1.6500	1.7000	-2.857%	2	758	+40.000%
2026-04-28	1.6200	1.7500	1.6000	1.7500	+12.903%	18	760	+36.000%
2026-04-27	1.5000	1.5500	1.5000	1.5500	-6.061%	3	762	+53.548%
2026-04-23	1.4500	1.7000	1.4500	1.6500	+15.385%	27	761	+44.242%
2026-04-22	1.4800	1.4800	1.4300	1.4300	+2.143%	9	760	+66.434%
2026-04-21	1.5500	1.5500	1.4000	1.4000	-5.405%	3	750	+70.000%
2026-04-20	1.5000	1.6000	1.3500	1.4800	+2.069%	14	750	+60.811%
2026-04-17	1.3400	1.4500	1.3400	1.4500	+7.407%	2	742	+64.138%
2026-04-16	1.3500	1.3500	1.3000	1.3500	+20.536%	117	740	+76.296%
2026-04-15	1.1200	1.1200	1.1200	1.1200	-10.400%	1	740	+112.500%
2026-04-14	1.2600	1.3000	1.2500	1.2500	-3.846%	77	740	+90.400%
2026-04-13	1.2700	1.3000	1.2500	1.3000	0.000%	4	739	+83.077%
2026-04-10	1.4000	1.4000	1.3000	1.3000	-10.345%	8	738	+83.077%
2026-04-09	1.4300	1.5300	1.3100	1.4500	+4.317%	29	738	+64.138%
2026-04-08	1.4000	1.4500	1.3000	1.3900	+6.923%	23	756	+71.223%
2026-04-07	1.3000	1.3000	1.3000	1.3000	-3.704%	1	753	+83.077%
2026-04-06	1.2500	1.3500	1.2500	1.3500	+0.746%	18	752	+76.296%
2026-04-02	1.4500	1.4500	1.3400	1.3400	-0.741%	3	740	+77.612%
2026-04-01	1.3500	1.4000	1.3000	1.3500	-8.784%	6	740	+76.296%
2026-03-30	1.4000	1.5200	1.4000	1.4800	+2.069%	5	736	+60.811%
2026-03-27	1.5500	1.6000	1.3500	1.4500	-13.174%	25	734	+64.138%
2026-03-26	1.7000	1.7000	1.6700	1.6700	+15.172%	4	712	+42.515%
2026-03-25	1.5000	1.5000	1.4500	1.4500	-9.375%	14	715	+64.138%
2026-03-24	1.3500	1.6000	1.3500	1.6000	+21.212%	21	703	+48.750%
2026-03-23	1.5000	1.5000	1.3200	1.3200	-5.714%	8	698	+80.303%
2026-03-20	1.5600	1.5600	1.4000	1.4000	-4.110%	3	696	+70.000%
2026-03-19	1.4600	1.4600	1.4600	1.4600	-5.806%	3	698	+63.014%
2026-03-18	1.5500	1.5500	1.5500	1.5500	-8.284%	1	695	+53.548%
2026-03-17	1.6600	1.6900	1.6600	1.6900	+5.625%	2	695	+40.828%
2026-03-16	1.6000	1.6000	1.6000	1.6000	-5.325%	1	693	+48.750%
2026-03-13	1.7400	1.8500	1.6900	1.6900	-2.874%	6	692	+40.828%
2026-03-12	1.7500	1.7800	1.6900	1.7400	+2.353%	8	689	+36.782%
2026-03-11	1.7000	1.7000	1.7000	1.7000	-5.556%	1	685	+40.000%
2026-03-10	1.8000	1.8000	1.8000	1.8000	+12.500%	1	685	+32.222%
2026-03-09	1.7500	1.7500	1.6000	1.6000	-21.182%	5	685	+48.750%
2026-03-04	2.0500	2.0500	2.0000	2.0300	-4.245%	35	684	+17.241%
2026-03-03	2.0500	2.1200	2.0500	2.1200	+3.415%	12	681	+12.264%
2026-02-27	2.0200	2.1000	2.0200	2.0500	+2.500%	17	691	+16.098%
2026-02-26	2.0000	2.0000	2.0000	2.0000	-0.990%	1	675	+19.000%
2026-02-25	2.0200	2.0200	2.0200	2.0200	-3.810%	2	676	+17.822%
2026-02-24	2.2000	2.2000	2.1000	2.1000	-4.545%	2	676	+13.333%
2026-02-23	2.0900	2.2000	2.0900	2.2000	+4.762%	4	676	+8.182%
2026-02-20	2.0800	2.1000	2.0100	2.1000	+2.439%	13	673	+13.333%
2026-02-19	2.4500	2.4500	2.0000	2.0500	+0.490%	9	663	+16.098%
2026-02-17	2.1500	2.1500	1.9500	2.0400	-5.991%	3	656	+16.667%
2026-02-13	2.0000	2.1700	1.9000	2.1700	+7.426%	23	656	+9.677%
2026-02-12	2.3000	2.3000	2.0200	2.0200	-3.349%	11	656	+17.822%
2026-02-11	2.1700	2.1700	2.0900	2.0900	+16.111%	31	652	+13.876%
2026-02-10	1.6400	1.9400	1.6400	1.8000	-7.692%	11	640	+32.222%
2026-02-09	2.0300	2.0300	1.8700	1.9500	-1.515%	21	632	+22.051%
2026-02-06	1.8000	2.0300	1.7000	1.9800	+16.471%	47	637	+20.202%
2026-02-05	1.8000	1.8000	1.7000	1.7000	-5.556%	10	623	+40.000%
2026-02-04	1.7500	1.8000	1.6000	1.8000	+29.496%	92	616	+32.222%
2026-02-03	1.3000	1.4300	1.3000	1.3900	+20.870%	42	656	+71.223%
2026-02-02	1.1000	1.1500	1.0000	1.1500	+21.053%	33	650	+106.957%
2026-01-29	1.0500	1.0500	0.9500	0.9500	+15.854%	5	641	+150.526%
2026-01-28	0.8200	0.8200	0.8200	0.8200	+26.154%	25	644	+190.244%
2026-01-27	0.6500	0.6500	0.6500	0.6500	-9.722%	2	619	+266.154%
2026-01-26	0.8500	0.8500	0.7200	0.7200	-10.000%	38	617	+230.556%
2026-01-23	0.8000	0.8000	0.8000	0.8000	+6.667%	1	584	+197.500%
2026-01-22	0.7500	0.7500	0.7500	0.7500	-3.846%	1	584	+217.333%
2026-01-21	0.7000	0.7800	0.6500	0.7800	+30.000%	57	583	+205.128%
2026-01-20	1.0000	1.0000	0.6000	0.6000	-20.000%	9	527	+296.667%
2026-01-16	0.8300	0.8300	0.6500	0.7500	+15.385%	324	439	+217.333%
2026-01-15	0.5000	0.6500	0.5000	0.6500	0.000%	11	439	+266.154%
2026-01-14	0.6500	0.7000	0.6500	0.6500	+22.642%	13	428	+266.154%
2026-01-13	0.4000	0.6000	0.4000	0.5300	+12.766%	71	425	+349.057%
2026-01-12	0.5500	0.5500	0.4500	0.4700	-6.000%	115	428	+406.383%
2026-01-09	0.4000	0.5400	0.4000	0.5000	+11.111%	187	313	+376.000%
2026-01-08	0.4000	0.5300	0.4000	0.4500	+12.500%	13	234	+428.889%
2026-01-07	0.3000	0.4000	0.3000	0.4000	+14.286%	49	234	+495.000%
2026-01-05	0.3500	0.3500	0.3500	0.3500	+75.000%	7	263	+580.000%
2025-12-31	0.2000	0.2000	0.2000	0.2000	0.000%	50	263	+1,090.000%
2025-12-26	0.2000	0.2000	0.2000	0.2000	-28.571%	1	263	+1,090.000%
2025-12-22	0.2800	0.2800	0.2800	0.2800	+12.000%	5	263	+750.000%
2025-12-19	0.2500	0.2500	0.2500	0.2500	-16.667%	2	263	+852.000%
2025-12-16	0.3000	0.3000	0.3000	0.3000	-14.286%	21	261	+693.333%
2025-12-15	0.3500	0.3500	0.3500	0.3500	+40.000%	6	261	+580.000%
2025-12-08	0.2500	0.2500	0.2500	0.2500	-32.432%	1	261	+852.000%
2025-12-05	0.3700	0.3700	0.3700	0.3700	+19.355%	1	260	+543.243%
2025-12-04	0.3100	0.3100	0.3100	0.3100	+3.333%	1	260	+667.742%
2025-12-03	0.3000	0.3000	0.3000	0.3000	0.000%	2	260	+693.333%
2025-12-01	0.2300	0.3000	0.2300	0.3000	-3.226%	2	258	+693.333%
2025-11-28	0.3100	0.3100	0.3100	0.3100	+29.167%	5	257	+667.742%
2025-11-25	0.2000	0.2400	0.2000	0.2400	-20.000%	95	252	+891.667%
2025-11-24	0.3000	0.3000	0.3000	0.3000	+25.000%	2	158	+693.333%
2025-11-21	0.2400	0.2400	0.2400	0.2400	+20.000%	2	156	+891.667%
2025-11-13	0.2000	0.2000	0.2000	0.2000	+300.000%	1	156	+1,090.000%
2025-11-07	0.0500	0.0500	0.0500	0.0500	-92.308%	1	156	+4,660.000%
2025-11-03	0.6500	0.6500	0.6500	0.6500	+182.609%	1	157	+266.154%
2025-10-24	0.2300	0.2300	0.2300	0.2300	-32.353%	3	157	+934.783%
2025-10-20	0.3100	0.3400	0.3100	0.3400	+13.333%	2	157	+600.000%
2025-10-13	0.4500	0.4500	0.3000	0.3000	+3.448%	2	156	+693.333%
2025-09-23	0.2500	0.2900	0.2500	0.2900	+16.000%	5	156	+720.690%
2025-09-19	0.2500	0.2500	0.2500	0.2500	-26.471%	10	156	+852.000%
2025-09-17	0.3400	0.3400	0.3400	0.3400	-32.000%	1	146	+600.000%
2025-08-25	0.7000	0.7000	0.5000	0.5000	0.000%	41	145	+376.000%
2025-08-22	0.5000	0.5000	0.5000	0.5000	+25.000%	1	105	+376.000%
2025-08-18	0.5500	0.6600	0.3000	0.4000	+700.000%	8	105	+495.000%
2025-08-01	0.0500	0.0500	0.0500	0.0500	-93.750%	1	103	+4,660.000%
2025-07-07	0.8000	0.8000	0.8000	0.8000	+40.351%	1	103	+197.500%
2025-06-06	0.5700	0.5700	0.5700	0.5700	+78.125%	100	102	+317.544%
2025-05-29	0.3200	0.3200	0.3200	0.3200	-78.667%	50	102	+643.750%
2025-05-08	1.5000	1.5000	1.5000	1.5000	+172.727%	1	52	+58.667%
2025-04-17	0.5500	0.5500	0.5500	0.5500	+10.000%	30	21	+332.727%
2025-04-03	0.5000	0.5000	0.5000	0.5000	-59.677%	4	21	+376.000%
2024-12-26	1.1900	1.2500	1.0400	1.2400	+3.333%	20	20	+91.935%
2024-12-09	1.2000	1.2000	1.2000	1.2000	0.000%	3	3	+98.333%

.dark-mode .cbHPz1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cbHPz1{ color: #333333; background-color: white; border: 2px solid #333333; }SCHD20270115C31SCHD Jan 15 2027 31.00 Call (SCHD270115C00031000)option OPRA

SCHD20270115C31
SCHD Jan 15 2027 31.00 Call (SCHD270115C00031000)
option OPRA