Dark

SCHD20270115C35
SCHD Jan 15 2027 35.00 Call (SCHD270115C00035000)
option OPRA

EOD

Sep 29, 2026

0.2700-15.625%(-0.0500)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3000	0.3000	0.2500	0.2700	-15.625%	140	5,061	0.000%
2026-09-28	0.3500	0.3500	0.3000	0.3200	-5.882%	118	5,077	-15.625%
2026-09-25	0.3000	0.3600	0.3000	0.3400	-2.857%	310	5,081	-20.588%
2026-09-24	0.4000	0.4100	0.3500	0.3500	-7.895%	330	4,969	-22.857%
2026-09-23	0.4800	0.4800	0.3600	0.3800	-17.391%	174	4,674	-28.947%
2026-09-22	0.4500	0.5000	0.4000	0.4600	+2.222%	141	4,653	-41.304%
2026-09-21	0.4500	0.5500	0.4000	0.4500	0.000%	346	4,573	-40.000%
2026-09-18	0.5000	0.5000	0.4000	0.4500	-18.182%	140	4,529	-40.000%
2026-09-17	0.6000	0.6000	0.5000	0.5500	-3.509%	263	4,448	-50.909%
2026-09-16	0.6200	0.7000	0.5300	0.5700	-19.718%	43	4,313	-52.632%
2026-09-15	0.6300	0.8000	0.6300	0.7100	-5.333%	26	4,381	-61.972%
2026-09-14	0.7500	0.8000	0.7000	0.7500	+15.385%	80	4,369	-64.000%
2026-09-11	0.7000	0.7000	0.6000	0.6500	+4.839%	64	4,314	-58.462%
2026-09-10	0.5000	0.7000	0.5000	0.6200	0.000%	80	4,273	-56.452%
2026-09-09	0.8000	0.8000	0.6000	0.6200	-20.513%	282	4,225	-56.452%
2026-09-08	0.9000	0.9000	0.7500	0.7800	-21.212%	119	4,251	-65.385%
2026-09-04	1.0500	1.0500	0.9700	0.9900	-13.913%	71	4,218	-72.727%
2026-09-03	1.1000	1.1500	1.0300	1.1500	+7.477%	112	4,218	-76.522%
2026-09-02	1.0000	1.1000	0.9000	1.0700	+12.632%	69	4,195	-74.766%
2026-09-01	1.1000	1.2000	0.9000	0.9500	0.000%	188	4,189	-71.579%
2026-08-31	1.0500	1.0600	0.9000	0.9500	-5.000%	139	4,098	-71.579%
2026-08-28	1.0500	1.1000	0.9500	1.0000	0.000%	156	4,084	-73.000%
2026-08-27	1.2500	1.3000	0.9200	1.0000	-13.793%	187	4,152	-73.000%
2026-08-26	1.2000	1.2000	1.1500	1.1600	-3.333%	56	4,124	-76.724%
2026-08-25	1.2000	1.2000	1.0900	1.2000	0.000%	57	4,137	-77.500%
2026-08-24	1.2200	1.3500	1.1900	1.2000	+1.695%	101	4,102	-77.500%
2026-08-21	1.1200	1.2500	1.1200	1.1800	+12.381%	219	4,072	-77.119%
2026-08-20	1.2000	1.2500	0.8500	1.0500	-10.256%	120	3,988	-74.286%
2026-08-19	0.9500	1.3500	0.9500	1.1700	+34.483%	687	4,150	-76.923%
2026-08-18	0.9000	1.0000	0.8500	0.8700	+2.353%	1,014	4,290	-68.966%
2026-08-17	0.9000	0.9000	0.8000	0.8500	-8.602%	403	3,705	-68.235%
2026-08-14	0.9000	0.9500	0.9000	0.9300	+9.412%	104	3,579	-70.968%
2026-08-13	0.8200	0.9500	0.7500	0.8500	+11.842%	99	3,533	-68.235%
2026-08-12	0.7100	0.8000	0.7000	0.7600	-2.564%	102	3,532	-64.474%
2026-08-11	0.8500	0.8500	0.7700	0.7800	-1.266%	444	3,506	-65.385%
2026-08-10	0.7000	0.7900	0.7000	0.7900	+17.910%	84	3,196	-65.823%
2026-08-07	0.6000	0.7000	0.5500	0.6700	+17.544%	297	3,142	-59.701%
2026-08-06	0.6000	0.6300	0.5500	0.5700	-5.000%	38	2,936	-52.632%
2026-08-05	0.7000	0.7500	0.6000	0.6000	-17.808%	46	2,937	-55.000%
2026-08-04	0.5500	0.7500	0.5500	0.7300	+21.667%	138	2,906	-63.014%
2026-08-03	0.6000	0.7000	0.5000	0.6000	-6.250%	359	2,932	-55.000%
2026-07-31	0.6200	0.6400	0.5000	0.6400	+16.364%	207	2,952	-57.813%
2026-07-30	0.6100	0.6100	0.4000	0.5500	-31.250%	85	2,910	-50.909%
2026-07-29	0.8500	0.8500	0.7800	0.8000	+11.111%	123	2,881	-66.250%
2026-07-28	0.6500	0.9000	0.6500	0.7200	+20.000%	294	2,884	-62.500%
2026-07-27	0.5500	0.6000	0.5000	0.6000	+11.111%	172	2,707	-55.000%
2026-07-24	0.5000	0.6000	0.3500	0.5400	+35.000%	173	2,664	-50.000%
2026-07-23	0.4500	0.4500	0.3500	0.4000	0.000%	72	2,549	-32.500%
2026-07-22	0.4400	0.4500	0.4000	0.4000	0.000%	137	2,541	-32.500%
2026-07-21	0.4000	0.4300	0.3300	0.4000	+14.286%	74	2,459	-32.500%
2026-07-20	0.4000	0.4500	0.3500	0.3500	-12.500%	41	2,446	-22.857%
2026-07-17	0.5500	0.6100	0.4000	0.4000	-4.762%	313	2,425	-32.500%
2026-07-16	0.3500	0.4800	0.3500	0.4200	+68.000%	289	2,533	-35.714%
2026-07-15	0.3000	0.3000	0.2500	0.2500	-7.407%	10	2,373	+8.000%
2026-07-14	0.4000	0.4000	0.2500	0.2700	-32.500%	28	2,368	0.000%
2026-07-13	0.3500	0.4100	0.3500	0.4000	+33.333%	61	2,361	-32.500%
2026-07-10	0.2500	0.3500	0.2500	0.3000	-21.053%	11	2,368	-10.000%
2026-07-09	0.3500	0.4000	0.3500	0.3800	+26.667%	5	2,363	-28.947%
2026-07-08	0.4000	0.4000	0.2900	0.3000	-14.286%	51	2,360	-10.000%
2026-07-07	0.3000	0.4500	0.3000	0.3500	+40.000%	53	2,334	-22.857%
2026-07-06	0.3000	0.3000	0.2100	0.2500	0.000%	41	2,292	+8.000%
2026-07-02	0.2700	0.3000	0.1300	0.2500	+4.167%	46	2,239	+8.000%
2026-07-01	0.3000	0.3000	0.2000	0.2400	-4.000%	22	2,239	+12.500%
2026-06-30	0.2000	0.2600	0.2000	0.2500	0.000%	23	2,244	+8.000%
2026-06-29	0.3000	0.3200	0.2500	0.2500	-16.667%	11	2,223	+8.000%
2026-06-26	0.3000	0.3500	0.2500	0.3000	0.000%	13	2,221	-10.000%
2026-06-25	0.3000	0.3500	0.3000	0.3000	+3.448%	30	2,217	-10.000%
2026-06-24	0.4000	0.4000	0.2900	0.2900	-3.333%	20	2,205	-6.897%
2026-06-23	0.3500	0.3500	0.2500	0.3000	0.000%	820	2,311	-10.000%
2026-06-22	0.3500	0.3500	0.2400	0.3000	0.000%	192	1,615	-10.000%
2026-06-18	0.3500	0.3500	0.3000	0.3000	-11.765%	23	1,499	-10.000%
2026-06-17	0.4500	0.4500	0.3400	0.3400	-19.048%	69	1,499	-20.588%
2026-06-16	0.4000	0.5000	0.4000	0.4200	-6.667%	41	1,499	-35.714%
2026-06-15	0.4000	0.5500	0.4000	0.4500	-19.643%	19	1,461	-40.000%
2026-06-12	0.5000	0.6500	0.5000	0.5600	+12.000%	34	1,461	-51.786%
2026-06-11	0.4600	0.5000	0.4600	0.5000	+11.111%	13	1,461	-46.000%
2026-06-10	0.5000	0.5000	0.4500	0.4500	+18.421%	130	1,451	-40.000%
2026-06-09	0.4000	0.4600	0.3800	0.3800	-15.556%	19	1,463	-28.947%
2026-06-08	0.4500	0.5000	0.4000	0.4500	-10.000%	12	1,458	-40.000%
2026-06-05	0.5000	0.5500	0.4700	0.5000	-9.091%	91	1,451	-46.000%
2026-06-04	0.4500	0.5500	0.4500	0.5500	+10.000%	105	1,421	-50.909%
2026-06-03	0.4000	0.5000	0.4000	0.5000	+25.000%	23	1,401	-46.000%
2026-06-02	0.4000	0.4000	0.3900	0.4000	+11.111%	24	1,388	-32.500%
2026-06-01	0.4000	0.4000	0.3500	0.3600	-26.531%	23	1,407	-25.000%
2026-05-29	0.5100	0.5800	0.4700	0.4900	-10.909%	14	1,397	-44.898%
2026-05-28	0.4500	0.5500	0.4500	0.5500	0.000%	36	1,387	-50.909%
2026-05-27	0.4600	0.5500	0.4500	0.5500	0.000%	15	1,366	-50.909%
2026-05-26	0.5500	0.6000	0.4200	0.5500	+10.000%	327	1,367	-50.909%
2026-05-22	0.4000	0.5900	0.4000	0.5000	+42.857%	88	1,341	-46.000%
2026-05-21	0.3000	0.3500	0.3000	0.3500	+29.630%	65	1,313	-22.857%
2026-05-20	0.4000	0.4000	0.2700	0.2700	-32.500%	58	1,313	0.000%
2026-05-19	0.2800	0.4000	0.2800	0.4000	+33.333%	36	1,276	-32.500%
2026-05-18	0.2900	0.4000	0.2900	0.3000	+7.143%	37	1,276	-10.000%
2026-05-15	0.3200	0.3200	0.2800	0.2800	-20.000%	100	1,276	-3.571%
2026-05-14	0.3500	0.3500	0.3500	0.3500	+16.667%	2	1,247	-22.857%
2026-05-13	0.2800	0.3000	0.2800	0.3000	-14.286%	11	1,249	-10.000%
2026-05-12	0.2100	0.3500	0.2100	0.3500	+34.615%	65	1,249	-22.857%
2026-05-11	0.3500	0.3500	0.2500	0.2600	-25.714%	22	1,249	+3.846%
2026-05-08	0.3000	0.3500	0.2000	0.3500	+40.000%	26	1,258	-22.857%
2026-05-07	0.2500	0.3000	0.1500	0.2500	-10.714%	31	1,236	+8.000%
2026-05-06	0.3500	0.3500	0.2500	0.2800	-6.667%	66	1,212	-3.571%
2026-05-05	0.2500	0.3000	0.2500	0.3000	+20.000%	5	1,178	-10.000%
2026-05-04	0.1500	0.3000	0.1500	0.2500	0.000%	30	1,176	+8.000%
2026-05-01	0.3000	0.3700	0.2500	0.2500	-19.355%	83	1,176	+8.000%
2026-04-30	0.2500	0.3800	0.2000	0.3100	+29.167%	205	1,176	-12.903%
2026-04-29	0.1500	0.2400	0.1500	0.2400	+20.000%	35	1,166	+12.500%
2026-04-28	0.2000	0.2500	0.2000	0.2000	0.000%	48	1,162	+35.000%
2026-04-27	0.2100	0.2400	0.1500	0.2000	-20.000%	25	1,123	+35.000%
2026-04-24	0.2500	0.2500	0.2500	0.2500	+38.889%	1	1,113	+8.000%
2026-04-23	0.1800	0.2000	0.1500	0.1800	+20.000%	9	1,112	+50.000%
2026-04-21	0.1500	0.1500	0.1500	0.1500	+15.385%	10	1,108	+80.000%
2026-04-20	0.1500	0.2000	0.1300	0.1300	-7.143%	67	1,108	+107.692%
2026-04-17	0.1400	0.1400	0.1400	0.1400	-6.667%	1	1,052	+92.857%
2026-04-16	0.1500	0.1500	0.1500	0.1500	+36.364%	1	1,052	+80.000%
2026-04-15	0.1100	0.1100	0.1100	0.1100	+10.000%	5	1,051	+145.455%
2026-04-14	0.1500	0.1500	0.1000	0.1000	0.000%	8	1,049	+170.000%
2026-04-13	0.1900	0.2000	0.1000	0.1000	-50.000%	34	1,049	+170.000%
2026-04-09	0.1500	0.2000	0.1500	0.2000	+53.846%	9	1,028	+35.000%
2026-04-08	0.1500	0.2100	0.1300	0.1300	-13.333%	92	1,020	+107.692%
2026-04-07	0.2000	0.2000	0.1500	0.1500	-16.667%	30	928	+80.000%
2026-04-06	0.1800	0.1800	0.1800	0.1800	-10.000%	3	923	+50.000%
2026-04-02	0.2000	0.2000	0.2000	0.2000	0.000%	12	932	+35.000%
2026-03-31	0.1500	0.2000	0.1500	0.2000	-4.762%	4	932	+35.000%
2026-03-30	0.2100	0.2100	0.2100	0.2100	-16.000%	2	927	+28.571%
2026-03-26	0.2500	0.3000	0.2500	0.2500	+25.000%	7	925	+8.000%
2026-03-25	0.2500	0.2500	0.1800	0.2000	-9.091%	11	918	+35.000%
2026-03-23	0.2300	0.2300	0.2200	0.2200	-26.667%	22	916	+22.727%
2026-03-18	0.3000	0.3000	0.3000	0.3000	+20.000%	1	934	-10.000%
2026-03-17	0.2700	0.3000	0.2500	0.2500	0.000%	78	934	+8.000%
2026-03-16	0.2200	0.2500	0.2000	0.2500	-19.355%	41	888	+8.000%
2026-03-13	0.3100	0.3100	0.3100	0.3100	+6.897%	2	886	-12.903%
2026-03-12	0.2500	0.3000	0.2500	0.2900	+16.000%	7	885	-6.897%
2026-03-11	0.2500	0.2500	0.2500	0.2500	-28.571%	2	882	+8.000%
2026-03-10	0.3500	0.3500	0.3500	0.3500	-2.778%	1	883	-22.857%
2026-03-06	0.3000	0.3600	0.3000	0.3600	-10.000%	32	882	-25.000%
2026-03-04	0.5500	0.5500	0.4000	0.4000	-23.077%	6	896	-32.500%
2026-03-02	0.5000	0.6500	0.4000	0.5200	+30.000%	24	895	-48.077%
2026-02-25	0.5000	0.5000	0.3900	0.4000	-11.111%	52	886	-32.500%
2026-02-24	0.3000	0.4500	0.3000	0.4500	+15.385%	154	886	-40.000%
2026-02-23	0.3000	0.3900	0.3000	0.3900	-2.500%	6	959	-30.769%
2026-02-20	0.3500	0.4000	0.3500	0.4000	0.000%	31	957	-32.500%
2026-02-19	0.4700	0.4700	0.4000	0.4000	+14.286%	21	986	-32.500%
2026-02-18	0.4500	0.4500	0.3500	0.3500	-12.500%	51	996	-22.857%
2026-02-17	0.3900	0.5500	0.3500	0.4000	-20.000%	59	947	-32.500%
2026-02-13	0.4000	0.5000	0.4000	0.5000	+16.279%	27	953	-46.000%
2026-02-12	0.4500	0.5200	0.4300	0.4300	+22.857%	90	953	-37.209%
2026-02-11	0.4300	0.5500	0.3500	0.3500	-12.500%	174	950	-22.857%
2026-02-10	0.4000	0.4500	0.3000	0.4000	-14.894%	65	905	-32.500%
2026-02-09	0.4000	0.4700	0.3000	0.4700	+17.500%	89	872	-42.553%
2026-02-06	0.3500	0.4000	0.3000	0.4000	+48.148%	53	851	-32.500%
2026-02-05	0.2000	0.3300	0.2000	0.2700	-6.897%	122	824	0.000%
2026-02-04	0.2200	0.3400	0.2100	0.2900	+16.000%	95	807	-6.897%
2026-02-03	0.1200	0.2800	0.1200	0.2500	+150.000%	289	758	+8.000%
2026-02-02	0.1300	0.1500	0.1000	0.1000	+100.000%	222	563	+170.000%
2026-01-30	0.1000	0.1000	0.0500	0.0500	-50.000%	55	382	+440.000%
2026-01-29	0.1300	0.1900	0.0500	0.1000	-33.333%	71	343	+170.000%
2026-01-28	0.1500	0.1500	0.1500	0.1500	-25.000%	100	367	+80.000%
2026-01-27	0.2000	0.2000	0.2000	0.2000	0.000%	10	267	+35.000%
2026-01-26	0.1500	0.2000	0.1500	0.2000	+100.000%	5	257	+35.000%
2026-01-23	0.1000	0.1000	0.1000	0.1000	-28.571%	2	260	+170.000%
2026-01-22	0.0500	0.1500	0.0500	0.1400	-30.000%	10	260	+92.857%
2026-01-21	0.2000	0.2000	0.2000	0.2000	+100.000%	3	259	+35.000%
2026-01-20	0.0500	0.1000	0.0500	0.1000	+150.000%	7	256	+170.000%
2026-01-16	0.0500	0.0500	0.0400	0.0400	-50.000%	67	320	+575.000%
2026-01-15	0.1000	0.1000	0.0800	0.0800	+60.000%	76	320	+237.500%
2026-01-14	0.0500	0.0600	0.0500	0.0500	0.000%	3	244	+440.000%
2026-01-09	0.0500	0.0500	0.0500	0.0500	0.000%	12	245	+440.000%
2026-01-08	0.0500	0.0500	0.0500	0.0500	+66.667%	6	233	+440.000%
2026-01-05	0.0300	0.0300	0.0300	0.0300	-62.500%	1	227	+800.000%
2025-12-19	0.0800	0.0800	0.0800	0.0800	+700.000%	3	226	+237.500%
2025-12-15	0.0700	0.0700	0.0100	0.0100	-90.000%	150	226	+2,600.000%
2025-11-13	0.1000	0.1000	0.1000	0.1000	+100.000%	66	375	+170.000%
2025-10-06	0.0500	0.0500	0.0500	0.0500	0.000%	1	309	+440.000%
2025-09-30	0.0500	0.0500	0.0500	0.0500	-50.000%	9	309	+440.000%
2025-09-24	0.1000	0.1000	0.1000	0.1000	0.000%	1	300	+170.000%
2025-09-15	0.1000	0.1000	0.1000	0.1000	0.000%	1	299	+170.000%
2025-08-29	0.1000	0.1000	0.1000	0.1000	+100.000%	1	297	+170.000%
2025-08-28	0.4000	0.4000	0.0500	0.0500	-44.444%	13	297	+440.000%
2025-08-11	0.3000	0.3000	0.0900	0.0900	+80.000%	4	286	+200.000%
2025-08-06	0.0500	0.0500	0.0500	0.0500	0.000%	50	282	+440.000%
2025-07-31	0.0500	0.0500	0.0500	0.0500	-50.000%	1	232	+440.000%
2025-07-30	0.1000	0.1000	0.1000	0.1000	-28.571%	1	231	+170.000%
2025-07-23	0.1400	0.1400	0.1400	0.1400	-6.667%	1	231	+92.857%
2025-07-22	0.1500	0.1500	0.1500	0.1500	0.000%	2	230	+80.000%
2025-07-21	0.1500	0.1500	0.1500	0.1500	+50.000%	25	229	+80.000%
2025-07-18	0.1000	0.1000	0.1000	0.1000	0.000%	34	204	+170.000%
2025-07-14	0.1000	0.1000	0.1000	0.1000	0.000%	19	170	+170.000%
2025-07-11	0.1500	0.1500	0.1000	0.1000	0.000%	23	152	+170.000%
2025-07-08	0.1000	0.1000	0.1000	0.1000	0.000%	21	134	+170.000%
2025-07-02	0.1000	0.1000	0.1000	0.1000	0.000%	69	130	+170.000%
2025-05-27	0.1000	0.1000	0.1000	0.1000	0.000%	3	61	+170.000%
2025-05-23	0.1000	0.1000	0.1000	0.1000	0.000%	2	58	+170.000%
2025-05-20	0.1000	0.1000	0.1000	0.1000	-47.368%	1	58	+170.000%
2025-05-19	0.1900	0.1900	0.1900	0.1900	+171.429%	1	57	+42.105%
2025-05-13	0.0700	0.0700	0.0700	0.0700	-30.000%	4	56	+285.714%
2025-05-12	0.2500	0.2500	0.1000	0.1000	+66.667%	2	60	+170.000%
2025-05-06	0.0600	0.0600	0.0600	0.0600	+20.000%	3	60	+350.000%
2025-04-29	0.0500	0.0500	0.0500	0.0500	0.000%	2	58	+440.000%
2025-04-22	0.0500	0.0500	0.0500	0.0500	-58.333%	1	59	+440.000%
2025-04-08	0.1200	0.1200	0.1200	0.1200	+140.000%	2	59	+125.000%
2025-04-07	0.0500	0.0500	0.0500	0.0500	-50.000%	20	57	+440.000%
2025-04-04	0.2000	0.2700	0.1000	0.1000	-33.333%	64	59	+170.000%
2025-04-03	0.1500	0.1500	0.1500	0.1500	-34.783%	2	27	+80.000%
2025-03-19	0.2300	0.2300	0.2300	0.2300	-23.333%	1	25	+17.391%
2025-03-18	0.3000	0.3000	0.3000	0.3000	0.000%	20	24	-10.000%
2025-03-17	0.3000	0.3000	0.3000	0.3000	+20.000%	1	4	-10.000%
2025-03-05	0.7000	0.7000	0.2500	0.2500	-58.333%	2	3	+8.000%
2025-02-28	0.6000	0.6000	0.6000	0.6000	0.000%	2	1	-55.000%

.dark-mode .VMghgh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VMghgh{ color: #333333; background-color: white; border: 2px solid #333333; }SCHD20270115C35SCHD Jan 15 2027 35.00 Call (SCHD270115C00035000)option OPRA

SCHD20270115C35
SCHD Jan 15 2027 35.00 Call (SCHD270115C00035000)
option OPRA