Dark

SCHD20280121C30
SCHD Jan 21 2028 30.00 Call (SCHD280121C00030000)
option OPRA

EOD

Sep 29, 2026

4.19-4.773%(-0.21)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.6000	4.6000	4.1900	4.1900	-4.773%	12	1,192	0.000%
2026-09-28	4.4000	4.4500	4.4000	4.4000	-0.901%	110	1,190	-4.773%
2026-09-25	4.4400	4.4400	4.4400	4.4400	-4.516%	10	1,080	-5.631%
2026-09-23	4.7000	4.7500	4.6000	4.6500	-3.125%	4	1,072	-9.892%
2026-09-22	4.6500	4.8100	4.6500	4.8000	-4.000%	6	1,068	-12.708%
2026-09-21	5.0000	5.0000	5.0000	5.0000	+4.167%	1	1,066	-16.200%
2026-09-18	4.7000	4.8000	4.6400	4.8000	-7.692%	14	1,065	-12.708%
2026-09-17	4.8000	5.2000	4.8000	5.2000	+6.122%	11	1,051	-19.423%
2026-09-16	5.1000	5.1000	4.9000	4.9000	-6.667%	11	1,045	-14.490%
2026-09-15	5.2500	5.2500	5.2500	5.2500	-4.891%	3	1,060	-20.190%
2026-09-14	5.6000	5.6000	5.5200	5.5200	+12.653%	14	1,057	-24.094%
2026-09-10	5.2800	5.2800	4.9000	4.9000	-2.778%	2	1,063	-14.490%
2026-09-09	5.0400	5.0400	5.0400	5.0400	-10.320%	2	1,061	-16.865%
2026-09-04	5.8000	5.8000	5.6200	5.6200	+2.182%	2	1,061	-25.445%
2026-09-01	5.6700	5.6700	5.5000	5.5000	-5.009%	2	1,064	-23.818%
2026-08-31	5.6000	6.2000	5.6000	5.7900	+3.025%	10	1,064	-27.634%
2026-08-28	5.6200	5.6200	5.6200	5.6200	-0.531%	1	1,069	-25.445%
2026-08-27	5.6000	5.6500	4.1000	5.6500	-2.586%	3	1,079	-25.841%
2026-08-26	5.8500	5.9000	5.8000	5.8000	-1.695%	9	1,079	-27.759%
2026-08-25	5.9000	5.9000	5.9000	5.9000	-1.667%	2	1,079	-28.983%
2026-08-24	6.0000	6.0000	6.0000	6.0000	+1.695%	6	1,077	-30.167%
2026-08-21	6.0000	6.0000	5.9000	5.9000	+2.967%	4	1,077	-28.983%
2026-08-20	5.7000	5.8200	5.7000	5.7300	-1.207%	16	1,073	-26.876%
2026-08-19	5.7100	6.0000	5.7100	5.8000	+6.814%	215	1,084	-27.759%
2026-08-18	5.4700	5.4800	5.4100	5.4300	+1.685%	20	1,105	-22.836%
2026-08-14	5.5000	5.5000	5.3400	5.3400	+4.297%	9	1,101	-21.536%
2026-08-13	5.1200	5.1200	5.1200	5.1200	+0.392%	3	1,094	-18.164%
2026-08-12	5.1000	5.1000	5.1000	5.1000	0.000%	8	1,097	-17.843%
2026-08-11	5.2000	5.2000	5.1000	5.1000	+4.082%	17	1,097	-17.843%
2026-08-10	4.9000	4.9000	4.9000	4.9000	+4.255%	5	1,103	-14.490%
2026-08-07	4.5000	4.8200	4.5000	4.7000	-4.277%	4	1,103	-10.851%
2026-08-06	4.9100	4.9100	4.9100	4.9100	+7.440%	1	1,107	-14.664%
2026-08-04	4.7700	4.7700	4.5700	4.5700	-2.350%	201	1,107	-8.315%
2026-07-31	5.5000	5.5000	4.6800	4.6800	-16.429%	2	1,107	-10.470%
2026-07-28	3.8000	5.6000	3.8000	5.6000	+15.464%	4	1,106	-25.179%
2026-07-27	4.6600	4.8500	4.6600	4.8500	+7.778%	195	1,106	-13.608%
2026-07-24	5.2000	5.2000	4.5000	4.5000	+4.651%	2	912	-6.889%
2026-07-22	4.3000	4.3000	4.3000	4.3000	+2.381%	2	911	-2.558%
2026-07-20	4.3000	4.3600	4.2000	4.2000	-6.667%	4	912	-0.238%
2026-07-17	4.5000	4.5000	4.5000	4.5000	-4.255%	2	913	-6.889%
2026-07-16	4.7000	4.7000	4.7000	4.7000	+15.764%	6	911	-10.851%
2026-07-14	4.0000	4.0600	4.0000	4.0600	-3.333%	12	905	+3.202%
2026-07-13	4.0000	4.3000	4.0000	4.2000	+10.526%	10	894	-0.238%
2026-07-09	3.8000	3.8000	3.8000	3.8000	+2.426%	1	897	+10.263%
2026-06-30	3.7300	3.7300	3.7000	3.7100	-9.512%	10	899	+12.938%
2026-06-25	4.1000	4.1000	4.1000	4.1000	+7.895%	1	895	+2.195%
2026-06-24	3.7500	3.9900	3.7500	3.8000	-0.783%	19	897	+10.263%
2026-06-23	3.8900	3.8900	3.8300	3.8300	+0.789%	6	910	+9.399%
2026-06-22	3.8000	3.8000	3.8000	3.8000	+5.556%	5	915	+10.263%
2026-06-18	3.6000	3.6000	3.6000	3.6000	-12.195%	13	886	+16.389%
2026-06-17	4.1000	4.1000	4.1000	4.1000	-4.429%	1	886	+2.195%
2026-06-15	4.5500	4.5500	4.2900	4.2900	+1.659%	6	886	-2.331%
2026-06-12	4.9000	4.9000	4.2200	4.2200	-4.091%	43	886	-0.711%
2026-06-11	4.4000	4.4000	4.4000	4.4000	+9.181%	1	886	-4.773%
2026-06-09	4.1000	4.1000	4.0300	4.0300	+0.750%	20	886	+3.970%
2026-06-08	4.1000	4.1000	4.0000	4.0000	-11.111%	39	866	+4.750%
2026-06-05	4.5000	4.5000	4.5000	4.5000	+5.634%	1	855	-6.889%
2026-06-02	4.2600	4.2600	4.2600	4.2600	+5.707%	3	854	-1.643%
2026-06-01	4.0800	4.0800	4.0300	4.0300	-1.707%	11	851	+3.970%
2026-05-29	4.0100	4.1000	4.0100	4.1000	-4.651%	5	844	+2.195%
2026-05-28	4.3000	4.3500	4.3000	4.3000	0.000%	4	844	-2.558%
2026-05-27	4.1100	4.3000	4.1100	4.3000	+2.381%	4	843	-2.558%
2026-05-26	4.5800	4.5800	4.2000	4.2000	+5.000%	16	843	-0.238%
2026-05-22	4.0000	4.0000	4.0000	4.0000	+8.696%	2	840	+4.750%
2026-05-21	3.9000	3.9000	3.6700	3.6800	-1.340%	10	840	+13.859%
2026-05-20	3.6400	3.7500	3.6000	3.7300	+5.070%	7	840	+12.332%
2026-05-18	3.5500	3.5500	3.5500	3.5500	+5.030%	1	843	+18.028%
2026-05-15	3.3800	3.3800	3.3800	3.3800	-1.744%	1	843	+23.964%
2026-05-14	3.7000	3.7000	3.4400	3.4400	-1.714%	41	856	+21.802%
2026-05-13	3.5000	3.5000	3.5000	3.5000	0.000%	1	848	+19.714%
2026-05-11	3.6000	3.6000	3.4700	3.5000	-4.891%	7	848	+19.714%
2026-05-08	3.4300	3.6800	3.4300	3.6800	+5.444%	2	846	+13.859%
2026-05-07	3.4900	3.4900	3.4900	3.4900	-0.286%	1	846	+20.057%
2026-05-06	3.6400	3.6400	3.4500	3.5000	-1.408%	12	850	+19.714%
2026-05-05	3.4500	3.5500	3.4500	3.5500	+1.429%	5	840	+18.028%
2026-05-04	3.1600	3.5000	3.1600	3.5000	-5.405%	8	835	+19.714%
2026-04-30	3.9000	3.9000	3.7000	3.7000	+16.719%	10	837	+13.243%
2026-04-29	3.3000	3.3000	3.1400	3.1700	+3.934%	3	834	+32.177%
2026-04-24	3.0500	3.0500	3.0500	3.0500	+0.660%	2	702	+37.377%
2026-04-22	3.0300	3.0300	3.0300	3.0300	+2.712%	1	700	+38.284%
2026-04-21	2.9500	2.9500	2.9500	2.9500	-10.606%	1	699	+42.034%
2026-04-20	3.3000	3.3000	3.3000	3.3000	+34.694%	1	700	+26.970%
2026-04-15	2.6500	2.6500	2.4500	2.4500	-10.909%	3	699	+71.020%
2026-04-13	2.7500	2.7500	2.7500	2.7500	-5.498%	4	700	+52.364%
2026-04-10	2.9000	2.9100	2.9000	2.9100	-1.356%	3	696	+43.986%
2026-04-09	3.3000	3.3000	2.9500	2.9500	-1.667%	2	694	+42.034%
2026-04-08	3.0000	3.0000	3.0000	3.0000	+9.489%	5	693	+39.667%
2026-04-06	2.9500	2.9500	2.7400	2.7400	-8.667%	2	698	+52.920%
2026-04-02	3.0000	3.0000	3.0000	3.0000	-1.639%	5	697	+39.667%
2026-03-31	3.2000	3.2000	3.0500	3.0500	+1.667%	3	697	+37.377%
2026-03-27	3.0000	3.0000	3.0000	3.0000	-6.542%	1	696	+39.667%
2026-03-26	3.7000	3.7000	3.2100	3.2100	+7.000%	4	697	+30.530%
2026-03-25	3.0000	3.0000	3.0000	3.0000	+3.448%	1	693	+39.667%
2026-03-24	3.3000	3.3000	2.9000	2.9000	+1.754%	2	693	+44.483%
2026-03-20	2.8500	2.8500	2.8500	2.8500	+1.423%	10	693	+47.018%
2026-03-19	2.8600	2.8600	2.8100	2.8100	-10.794%	2	693	+49.110%
2026-03-17	3.1500	3.1500	3.1500	3.1500	-1.563%	1	692	+33.016%
2026-03-13	2.8700	3.5000	2.7200	3.2000	+3.226%	7	691	+30.938%
2026-03-12	3.1000	3.1000	3.1000	3.1000	-1.899%	1	689	+35.161%
2026-03-10	2.7600	3.1600	2.7600	3.1600	+17.037%	3	692	+32.595%
2026-03-09	2.7000	2.7000	2.7000	2.7000	-15.625%	4	690	+55.185%
2026-03-06	3.3000	3.3000	3.2000	3.2000	-13.279%	4	695	+30.938%
2026-03-04	3.6900	3.6900	3.6900	3.6900	+13.190%	1	695	+13.550%
2026-03-03	3.2600	3.2600	3.2600	3.2600	-18.500%	1	696	+28.528%
2026-03-02	4.0000	4.0000	4.0000	4.0000	+45.455%	2	696	+4.750%
2026-02-27	3.5400	3.5400	2.7500	2.7500	-19.118%	2	696	+52.364%
2026-02-26	2.8400	3.4000	2.8400	3.4000	+2.102%	4	695	+23.235%
2026-02-25	3.3300	3.3300	3.3300	3.3300	-2.059%	1	689	+25.826%
2026-02-24	3.4000	3.4000	3.4000	3.4000	0.000%	1	689	+23.235%
2026-02-23	3.6700	3.6700	3.3000	3.4000	-4.494%	35	689	+23.235%
2026-02-19	3.4700	3.5600	3.4700	3.5600	-1.111%	2	688	+17.697%
2026-02-18	3.4000	3.6000	3.4000	3.6000	+9.091%	13	687	+16.389%
2026-02-17	3.6000	3.6000	3.3000	3.3000	-0.901%	3	685	+26.970%
2026-02-13	3.4000	3.4000	3.3000	3.3300	-4.857%	52	732	+25.826%
2026-02-12	3.4300	3.6000	3.4300	3.5000	0.000%	52	732	+19.714%
2026-02-11	3.4000	3.6000	3.4000	3.5000	+4.478%	11	711	+19.714%
2026-02-09	3.3000	3.5200	3.3000	3.3500	+1.515%	15	701	+25.075%
2026-02-06	3.3000	4.3000	3.1200	3.3000	-5.714%	53	700	+26.970%
2026-02-05	3.5000	3.5000	3.5000	3.5000	+9.375%	1	649	+19.714%
2026-02-04	2.7000	3.2000	2.7000	3.2000	+10.345%	254	649	+30.938%
2026-02-03	2.3800	2.9000	2.3800	2.9000	+1.754%	10	819	+44.483%
2026-02-02	2.5500	2.8500	1.8500	2.8500	+46.907%	16	815	+47.018%
2026-01-29	2.2000	2.2000	1.9400	1.9400	-4.433%	376	811	+115.979%
2026-01-28	1.8100	2.1000	1.8100	2.0300	+4.103%	211	512	+106.404%
2026-01-27	2.0000	2.0500	1.7500	1.9500	+3.175%	45	304	+114.872%
2026-01-26	1.9000	1.9400	1.8500	1.8900	+6.780%	6	301	+121.693%
2026-01-23	1.8100	1.8100	1.7700	1.7700	+14.194%	3	298	+136.723%
2026-01-22	1.8000	1.9300	1.5500	1.5500	-18.421%	3	296	+170.323%
2026-01-21	1.8500	1.9000	1.5000	1.9000	+8.571%	45	293	+120.526%
2026-01-20	1.7500	1.7500	1.7500	1.7500	+2.941%	1	273	+139.429%
2026-01-16	1.6000	1.7000	1.6000	1.7000	-3.409%	8	272	+146.471%
2026-01-15	1.7600	1.7600	1.7600	1.7600	-2.222%	5	272	+138.068%
2026-01-14	1.8800	1.8800	1.8000	1.8000	+12.500%	22	267	+132.778%
2026-01-13	1.6500	1.7400	1.3500	1.6000	-4.192%	14	249	+161.875%
2026-01-09	1.6700	1.6700	1.6700	1.6700	+7.742%	3	240	+150.898%
2026-01-08	1.1000	1.5500	1.1000	1.5500	+21.094%	50	240	+170.323%
2026-01-06	1.2800	1.2800	1.2800	1.2800	+28.000%	1	208	+227.344%
2026-01-05	1.0000	1.0000	1.0000	1.0000	-9.091%	1	207	+319.000%
2025-12-31	1.1000	1.1000	1.1000	1.1000	-26.667%	1	207	+280.909%
2025-12-30	1.5000	1.5000	1.5000	1.5000	+41.509%	22	207	+179.333%
2025-12-29	1.2300	1.2300	1.0000	1.0600	-3.636%	22	223	+295.283%
2025-12-24	1.1000	1.1000	1.1000	1.1000	+8.911%	3	217	+280.909%
2025-12-23	1.0000	1.1000	1.0000	1.0100	-4.717%	17	217	+314.851%
2025-12-22	1.1800	1.1800	1.0600	1.0600	-14.516%	6	215	+295.283%
2025-12-18	1.2500	1.2500	1.2400	1.2400	+7.826%	8	212	+237.903%
2025-12-17	1.2000	1.2700	1.1500	1.1500	+5.505%	177	216	+264.348%
2025-12-16	1.1000	1.1000	1.0900	1.0900	-16.154%	45	192	+284.404%
2025-12-15	1.2500	1.3000	1.1700	1.3000	+1.563%	38	152	+222.308%
2025-12-12	1.3000	1.3000	1.1500	1.2800	+2.400%	27	129	+227.344%
2025-12-10	1.1300	1.2500	1.1300	1.2500	+13.636%	7	116	+235.200%
2025-12-09	1.3000	1.3000	1.1000	1.1000	+13.402%	21	109	+280.909%
2025-12-08	0.9700	0.9700	0.9700	0.9700	+21.250%	6	88	+331.959%
2025-11-26	0.8000	0.8000	0.8000	0.8000	+3.896%	1	88	+423.750%
2025-11-25	0.7700	0.7700	0.7700	0.7700	+2.667%	3	88	+444.156%
2025-11-17	0.7500	0.7500	0.7500	0.7500	-21.053%	1	88	+458.667%
2025-11-14	0.8500	0.9500	0.8500	0.9500	-18.103%	8	87	+341.053%
2025-11-13	1.0500	1.1600	1.0500	1.1600	+16.000%	2	88	+261.207%
2025-11-12	1.0000	1.0000	1.0000	1.0000	+33.333%	5	89	+319.000%
2025-11-07	0.7500	0.7500	0.7500	0.7500	+7.143%	5	89	+458.667%
2025-11-06	0.7700	0.8000	0.7000	0.7000	-6.667%	14	89	+498.571%
2025-11-05	0.8500	0.8500	0.7000	0.7500	-21.053%	8	85	+458.667%
2025-10-30	0.9500	0.9500	0.9500	0.9500	+5.556%	1	88	+341.053%
2025-10-29	0.9000	0.9000	0.9000	0.9000	+1.124%	5	88	+365.556%
2025-10-28	0.8000	0.8900	0.7700	0.8900	+1.136%	6	83	+370.787%
2025-10-27	0.9500	1.6400	0.8200	0.8800	+2.326%	8	80	+376.136%
2025-10-24	0.8600	0.9400	0.7800	0.8600	-3.371%	25	80	+387.209%
2025-10-22	0.8200	0.9600	0.8100	0.8900	+1.136%	11	75	+370.787%
2025-10-21	0.8700	0.9400	0.7700	0.8800	+2.326%	19	72	+376.136%
2025-10-20	0.8400	0.8600	0.7300	0.8600	+13.158%	5	72	+387.209%
2025-10-17	0.9300	0.9300	0.7000	0.7600	-11.628%	8	71	+451.316%
2025-10-16	0.9100	0.9100	0.8100	0.8600	+26.471%	8	69	+387.209%
2025-10-15	0.8500	0.8500	0.6800	0.6800	-20.000%	2	68	+516.176%
2025-10-14	0.8200	0.8800	0.8100	0.8500	+6.250%	5	69	+392.941%
2025-10-13	0.8100	0.9500	0.7000	0.8000	-9.091%	7	69	+423.750%
2025-10-10	0.8500	0.9300	0.8000	0.8800	-3.297%	14	69	+376.136%
2025-10-09	0.9500	0.9800	0.8100	0.9100	-4.211%	24	69	+360.440%
2025-10-08	0.9500	0.9700	0.9300	0.9500	-2.062%	4	57	+341.053%
2025-10-07	0.8200	1.0500	0.8200	0.9700	-6.731%	11	56	+331.959%
2025-10-06	1.0500	1.1200	0.9800	1.0400	-4.587%	38	54	+302.885%
2025-10-03	1.0000	1.1000	0.9800	1.0900	+4.808%	29	56	+284.404%
2025-10-02	0.9800	1.1500	0.9800	1.0400	-1.887%	13	49	+302.885%
2025-10-01	0.9500	1.0600	0.9200	1.0600	+13.978%	20	51	+295.283%
2025-09-30	0.8600	0.9300	0.8600	0.9300	+9.412%	4	40	+350.538%
2025-09-26	0.9000	0.9400	0.8500	0.8500	-7.609%	15	41	+392.941%
2025-09-25	0.8700	0.9500	0.8500	0.9200	-4.167%	9	38	+355.435%
2025-09-24	0.8700	1.0200	0.8700	0.9600	-7.692%	15	36	+336.458%
2025-09-23	1.0000	1.0700	0.9500	1.0400	+14.286%	52	31	+302.885%
2025-09-22	1.0900	1.0900	0.8600	0.9100	-14.953%	35	34	+360.440%
2025-09-19	1.0500	1.0800	0.9200	1.0700	+15.054%	31	21	+291.589%
2025-09-16	1.0400	1.0400	0.9300	0.9300	0.000%	12	12	+350.538%

.dark-mode .PYWWxL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PYWWxL{ color: #333333; background-color: white; border: 2px solid #333333; }SCHD20280121C30SCHD Jan 21 2028 30.00 Call (SCHD280121C00030000)option OPRA

SCHD20280121C30
SCHD Jan 21 2028 30.00 Call (SCHD280121C00030000)
option OPRA