Dark

SCHD20280121C31
SCHD Jan 21 2028 31.00 Call (SCHD280121C00031000)
option OPRA

EOD

Sep 29, 2026

3.47-8.684%(-0.33)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.4800	3.4800	3.4500	3.4700	-8.684%	4	508	0.000%
2026-09-24	4.0000	4.0000	3.8000	3.8000	-2.564%	3	508	-8.684%
2026-09-23	3.9000	3.9000	3.9000	3.9000	-6.475%	44	530	-11.026%
2026-09-21	4.1000	4.1700	4.1000	4.1700	-3.023%	2	486	-16.787%
2026-09-17	4.3000	4.3000	4.3000	4.3000	-2.273%	1	492	-19.302%
2026-09-16	4.4000	4.4000	4.4000	4.4000	+0.457%	26	488	-21.136%
2026-09-15	4.3800	4.3800	4.3800	4.3800	0.000%	1	489	-20.776%
2026-09-11	4.3800	4.3800	4.3800	4.3800	+4.286%	2	490	-20.776%
2026-09-10	4.4200	4.4200	4.2000	4.2000	-4.545%	2	488	-17.381%
2026-09-09	4.3000	4.4000	4.3000	4.4000	-4.348%	5	488	-21.136%
2026-09-08	4.6200	4.6200	4.6000	4.6000	-14.815%	209	486	-24.565%
2026-09-04	5.4000	5.4000	5.4000	5.4000	+9.756%	2	389	-35.741%
2026-08-26	5.3000	5.3000	4.9200	4.9200	-5.385%	3	389	-29.472%
2026-08-24	5.3000	5.3000	5.2000	5.2000	+2.767%	2	387	-33.269%
2026-08-21	5.0600	5.0600	5.0600	5.0600	+11.947%	1	386	-31.423%
2026-08-12	4.4900	4.5300	4.3000	4.5200	+0.222%	13	387	-23.230%
2026-08-10	4.5100	4.5100	4.5100	4.5100	+10.000%	1	374	-23.060%
2026-08-07	4.1000	4.1000	4.1000	4.1000	+2.500%	1	374	-15.366%
2026-08-06	4.0000	4.0000	4.0000	4.0000	0.000%	1	374	-13.250%
2026-08-05	4.0000	4.0000	4.0000	4.0000	-16.667%	2	374	-13.250%
2026-07-29	4.8000	4.8000	4.8000	4.8000	+20.000%	1	373	-27.708%
2026-07-27	4.0000	4.0000	4.0000	4.0000	+8.108%	1	373	-13.250%
2026-07-22	3.7000	3.7000	3.7000	3.7000	+2.778%	5	374	-6.216%
2026-07-17	3.8000	3.8000	3.6000	3.6000	-2.174%	5	374	-3.611%
2026-07-13	3.6800	3.6800	3.6800	3.6800	+18.710%	1	375	-5.707%
2026-07-09	3.5000	3.5000	3.1000	3.1000	-13.889%	43	374	+11.935%
2026-07-07	3.6000	3.6000	3.6000	3.6000	+13.924%	2	397	-3.611%
2026-07-06	3.1600	3.1600	3.1600	3.1600	+1.935%	1	397	+9.810%
2026-06-30	3.1000	3.1000	3.1000	3.1000	-13.889%	12	397	+11.935%
2026-06-29	3.6000	3.6000	3.6000	3.6000	+8.761%	1	391	-3.611%
2026-06-26	2.8000	3.4000	2.8000	3.3100	+1.846%	8	391	+4.834%
2026-06-24	2.9000	3.2500	2.9000	3.2500	+8.333%	26	388	+6.769%
2026-06-23	3.0000	3.0000	3.0000	3.0000	-3.226%	1	419	+15.667%
2026-06-22	2.4500	3.1000	2.4500	3.1000	+3.333%	56	418	+11.935%
2026-06-18	3.1000	3.1000	3.0000	3.0000	-3.226%	8	347	+15.667%
2026-06-17	3.4000	3.4400	3.1000	3.1000	-13.889%	17	347	+11.935%
2026-06-16	3.6000	3.6000	3.6000	3.6000	0.000%	7	347	-3.611%
2026-06-15	3.6000	3.6000	3.6000	3.6000	0.000%	4	345	-3.611%
2026-06-12	3.6000	3.6000	3.6000	3.6000	+1.408%	1	345	-3.611%
2026-06-11	3.8000	3.8000	3.5500	3.5500	+0.852%	10	345	-2.254%
2026-06-09	3.5200	3.5200	3.5200	3.5200	+5.075%	2	340	-1.420%
2026-06-08	3.4500	3.4500	3.3500	3.3500	-4.286%	8	338	+3.582%
2026-06-05	3.5000	3.5000	3.5000	3.5000	-2.778%	1	338	-0.857%
2026-06-04	3.6000	3.6000	3.6000	3.6000	+4.651%	3	337	-3.611%
2026-06-02	3.9900	3.9900	3.4400	3.4400	-1.714%	4	348	+0.872%
2026-06-01	3.5000	3.5000	3.2500	3.5000	-5.405%	24	346	-0.857%
2026-05-29	4.0000	4.0000	3.7000	3.7000	+2.778%	2	336	-6.216%
2026-05-28	3.6000	3.6000	3.6000	3.6000	+2.857%	2	338	-3.611%
2026-05-27	3.5000	3.5000	3.5000	3.5000	0.000%	1	336	-0.857%
2026-05-26	3.6000	3.6000	3.5000	3.5000	+0.287%	3	336	-0.857%
2026-05-22	3.1000	3.4900	3.1000	3.4900	+12.581%	24	337	-0.573%
2026-05-21	3.1000	3.1000	3.1000	3.1000	0.000%	2	341	+11.935%
2026-05-20	3.1300	3.1300	3.1000	3.1000	0.000%	3	341	+11.935%
2026-05-19	3.1000	3.1000	3.1000	3.1000	+12.727%	1	340	+11.935%
2026-05-15	2.9500	2.9500	2.7500	2.7500	-3.509%	2	340	+26.182%
2026-05-12	2.8000	2.8500	2.8000	2.8500	+1.786%	6	339	+21.754%
2026-05-11	2.8000	2.8000	2.8000	2.8000	+1.818%	6	339	+23.929%
2026-05-08	2.7500	2.7500	2.7500	2.7500	0.000%	68	338	+26.182%
2026-05-07	2.8000	2.8000	2.6500	2.7500	-1.079%	68	377	+26.182%
2026-05-06	2.9000	2.9000	2.7500	2.7800	-2.456%	61	309	+24.820%
2026-05-05	2.7400	2.8500	2.7400	2.8500	+1.786%	10	264	+21.754%
2026-05-04	2.8000	2.8000	2.8000	2.8000	-6.667%	3	256	+23.929%
2026-05-01	3.1600	3.1600	3.0000	3.0000	+1.351%	7	249	+15.667%
2026-04-30	3.0000	3.0000	2.9200	2.9600	+12.548%	4	249	+17.230%
2026-04-29	2.8000	2.8000	2.6300	2.6300	-12.333%	12	248	+31.939%
2026-04-28	2.6900	3.0000	2.6800	3.0000	+20.000%	14	246	+15.667%
2026-04-27	2.8500	2.8500	2.5000	2.5000	+4.167%	11	242	+38.800%
2026-04-24	2.4000	2.6500	2.3700	2.4000	-11.111%	45	235	+44.583%
2026-04-23	2.6000	2.7000	2.6000	2.7000	+12.500%	6	230	+28.519%
2026-04-20	2.4000	2.4000	2.4000	2.4000	+2.564%	1	225	+44.583%
2026-04-17	2.2400	2.3400	2.1200	2.3400	+7.339%	24	225	+48.291%
2026-04-16	2.2500	2.2500	2.1700	2.1800	+1.395%	6	243	+59.174%
2026-04-15	2.3500	2.3500	1.9100	2.1500	-2.273%	23	238	+61.395%
2026-04-14	2.1300	2.2600	2.1300	2.2000	0.000%	49	250	+57.727%
2026-04-13	2.2000	2.4000	2.1600	2.2000	-0.901%	23	206	+57.727%
2026-04-10	2.6000	2.6000	2.1500	2.2200	-6.723%	6	185	+56.306%
2026-04-09	2.4300	2.4300	2.3800	2.3800	-2.058%	16	186	+45.798%
2026-04-08	2.4300	2.4300	2.4300	2.4300	+4.741%	4	172	+42.798%
2026-04-06	2.3200	2.3200	2.3200	2.3200	-7.200%	1	168	+49.569%
2026-04-02	2.3100	2.5000	2.3000	2.5000	+5.932%	9	168	+38.800%
2026-04-01	2.5000	2.5000	2.3600	2.3600	-6.719%	8	168	+47.034%
2026-03-31	2.4500	2.6000	2.4500	2.5300	-3.802%	17	168	+37.154%
2026-03-30	2.6300	2.6300	2.6300	2.6300	+5.200%	1	169	+31.939%
2026-03-27	2.5000	2.5000	2.5000	2.5000	+1.215%	1	168	+38.800%
2026-03-25	2.4700	2.4700	2.4700	2.4700	+5.556%	20	168	+40.486%
2026-03-24	2.4000	2.4000	2.3400	2.3400	-2.500%	5	148	+48.291%
2026-03-23	2.5500	3.0300	2.3000	2.4000	+0.418%	20	144	+44.583%
2026-03-20	2.5700	3.3400	2.3900	2.3900	-7.364%	8	140	+45.188%
2026-03-19	2.5800	2.5800	2.5800	2.5800	-4.444%	2	142	+34.496%
2026-03-16	2.6500	3.0400	2.5300	2.7000	+0.372%	21	142	+28.519%
2026-03-13	2.6900	2.6900	2.6900	2.6900	+0.373%	2	132	+28.996%
2026-03-11	2.6800	2.6800	2.6800	2.6800	-31.282%	1	130	+29.478%
2026-03-10	3.9000	3.9000	3.9000	3.9000	+34.483%	1	129	-11.026%
2026-03-09	2.9000	2.9000	2.9000	2.9000	+7.407%	4	130	+19.655%
2026-03-06	4.0000	4.0000	2.6500	2.7000	-9.091%	10	134	+28.519%
2026-03-05	2.8000	2.9700	2.7100	2.9700	+4.947%	23	127	+16.835%
2026-03-04	2.8300	2.8300	2.8300	2.8300	-13.982%	1	107	+22.615%
2026-03-03	3.2900	3.2900	3.2900	3.2900	-2.374%	3	107	+5.471%
2026-03-02	3.3700	3.3700	3.3700	3.3700	+11.221%	1	106	+2.967%
2026-02-27	3.1000	3.1300	1.7000	3.0300	+21.687%	22	105	+14.521%
2026-02-25	2.4900	2.4900	2.4900	2.4900	-15.306%	1	105	+39.357%
2026-02-24	2.9400	2.9400	2.9400	2.9400	-1.010%	9	105	+18.027%
2026-02-23	3.0300	3.0300	2.9700	2.9700	+6.452%	21	105	+16.835%
2026-02-19	2.7900	2.7900	2.7900	2.7900	-2.105%	1	86	+24.373%
2026-02-12	2.8500	2.8500	2.8500	2.8500	+20.763%	9	87	+21.754%
2026-02-10	2.3600	2.3600	2.3600	2.3600	-14.182%	1	80	+47.034%
2026-02-09	2.8000	2.8000	2.5600	2.7500	+2.996%	29	79	+26.182%
2026-02-06	2.5000	2.8500	2.4500	2.6700	+8.980%	21	101	+29.963%
2026-02-05	2.3000	2.4500	2.3000	2.4500	+3.376%	26	99	+41.633%
2026-02-04	2.1400	2.3700	2.1400	2.3700	+12.857%	4	99	+46.414%
2026-02-03	1.8500	2.1000	1.6200	2.1000	+38.158%	38	98	+65.238%
2026-02-02	1.5200	1.5200	1.5200	1.5200	+78.824%	1	75	+128.289%
2026-01-30	0.8500	0.8500	0.8500	0.8500	-43.333%	1	75	+308.235%
2026-01-29	1.6400	1.6400	1.5000	1.5000	-12.281%	5	74	+131.333%
2026-01-28	1.7100	1.7100	1.7100	1.7100	+48.696%	27	78	+102.924%
2026-01-26	1.5500	1.5500	1.1500	1.1500	-18.440%	12	51	+201.739%
2026-01-23	1.4100	1.4100	1.4100	1.4100	+21.552%	1	41	+146.099%
2026-01-21	1.1600	1.1600	1.1600	1.1600	-42.000%	1	41	+199.138%
2026-01-13	2.0000	2.0000	2.0000	2.0000	+100.000%	9	41	+73.500%
2026-01-06	1.0500	1.0500	1.0000	1.0000	+11.111%	2	32	+247.000%
2025-12-10	0.8500	0.9000	0.8500	0.9000	+5.882%	11	30	+285.556%
2025-12-09	0.8500	0.8500	0.8500	0.8500	+6.250%	2	39	+308.235%
2025-12-08	0.8000	0.8000	0.8000	0.8000	+3.896%	1	41	+333.750%
2025-12-04	0.8000	0.8000	0.7700	0.7700	+10.000%	2	41	+350.649%
2025-11-26	0.7000	0.7000	0.7000	0.7000	0.000%	12	39	+395.714%
2025-11-13	0.7000	0.7000	0.7000	0.7000	+34.615%	5	39	+395.714%
2025-11-12	0.7500	0.7500	0.5200	0.5200	+4.000%	2	34	+567.308%
2025-11-11	0.5000	0.5000	0.5000	0.5000	+42.857%	5	38	+594.000%
2025-11-10	0.5000	0.5000	0.3500	0.3500	-18.605%	11	38	+891.429%
2025-11-04	0.4300	0.4300	0.4300	0.4300	-37.681%	1	28	+706.977%
2025-11-03	0.7400	0.7400	0.6900	0.6900	+7.812%	4	25	+402.899%
2025-10-27	0.6400	0.6400	0.6400	0.6400	-1.538%	1	26	+442.188%
2025-10-24	0.6500	0.6500	0.6500	0.6500	+333.333%	1	26	+433.846%
2025-10-17	0.1500	0.1500	0.1500	0.1500	-75.000%	1	26	+2,213.333%
2025-10-14	0.5900	0.6000	0.5900	0.6000	-7.692%	2	27	+478.333%
2025-10-13	0.6500	0.6500	0.6500	0.6500	0.000%	1	25	+433.846%
2025-10-07	0.6500	0.6500	0.6500	0.6500	-18.750%	1	24	+433.846%
2025-10-06	0.8000	0.8000	0.8000	0.8000	0.000%	10	23	+333.750%
2025-10-03	0.6500	0.8000	0.6500	0.8000	+6.667%	2	13	+333.750%
2025-10-02	0.7500	0.7500	0.7500	0.7500	+33.929%	1	12	+362.667%
2025-09-30	0.4700	0.5600	0.4700	0.5600	-11.111%	2	11	+519.643%
2025-09-26	0.6300	0.6300	0.6300	0.6300	-7.353%	1	10	+450.794%
2025-09-25	0.6800	0.6800	0.6800	0.6800	-2.857%	1	10	+410.294%
2025-09-24	0.7000	0.7000	0.7000	0.7000	+16.667%	1	9	+395.714%
2025-09-22	0.7500	0.7500	0.6000	0.6000	-20.000%	2	10	+478.333%
2025-09-16	0.7500	0.7500	0.7500	0.7500	+7.143%	3	8	+362.667%
2025-09-15	0.8000	0.8000	0.7000	0.7000	0.000%	5	5	+395.714%

.dark-mode .f9d9tl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f9d9tl{ color: #333333; background-color: white; border: 2px solid #333333; }SCHD20280121C31SCHD Jan 21 2028 31.00 Call (SCHD280121C00031000)option OPRA

SCHD20280121C31
SCHD Jan 21 2028 31.00 Call (SCHD280121C00031000)
option OPRA