Dark

SCHD20280121C32
SCHD Jan 21 2028 32.00 Call (SCHD280121C00032000)
option OPRA

EOD

Sep 29, 2026

2.85-8.065%(-0.25)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.9600	2.9800	2.8500	2.8500	-8.065%	15	2,859	0.000%
2026-09-25	3.0000	3.1000	3.0000	3.1000	-3.125%	51	2,858	-8.065%
2026-09-24	3.2000	3.2000	3.2000	3.2000	0.000%	5	2,858	-10.938%
2026-09-23	3.2500	3.2500	3.2000	3.2000	0.000%	135	2,863	-10.938%
2026-09-21	3.3000	3.3000	3.2000	3.2000	-3.030%	21	2,848	-10.938%
2026-09-18	3.4000	3.4000	3.3000	3.3000	-8.333%	5	2,829	-13.636%
2026-09-17	3.5400	3.6300	3.5300	3.6000	+2.857%	106	2,827	-20.833%
2026-09-16	3.8500	3.8500	3.5000	3.5000	-11.392%	133	2,772	-18.571%
2026-09-15	3.9500	3.9500	3.9500	3.9500	+1.282%	3	2,645	-27.848%
2026-09-14	3.9000	3.9000	3.9000	3.9000	+5.405%	1	2,642	-26.923%
2026-09-11	3.8000	3.8000	3.7000	3.7000	+1.648%	27	2,643	-22.973%
2026-09-10	3.6000	3.6400	3.5000	3.6400	-6.667%	20	2,638	-21.703%
2026-09-08	4.1000	4.1000	3.8000	3.9000	-6.699%	505	2,648	-26.923%
2026-09-04	4.2000	4.3000	4.1800	4.1800	-4.348%	34	2,845	-31.818%
2026-09-02	4.1000	4.4200	4.1000	4.3700	-2.889%	11	2,845	-34.783%
2026-09-01	4.5000	4.5000	4.5000	4.5000	+9.756%	6	2,845	-36.667%
2026-08-31	4.1000	4.1000	4.1000	4.1000	-1.679%	3	2,851	-30.488%
2026-08-27	4.0000	4.2300	4.0000	4.1700	-5.227%	6	2,855	-31.655%
2026-08-26	4.3400	4.4000	4.3300	4.4000	-1.124%	11	2,853	-35.227%
2026-08-25	4.5000	4.5000	4.3000	4.4500	-0.447%	23	2,959	-35.955%
2026-08-24	4.6000	4.6000	4.2000	4.4700	+1.591%	458	2,958	-36.242%
2026-08-21	4.3500	4.7000	4.3500	4.4000	+6.280%	142	3,037	-35.227%
2026-08-20	4.3300	4.3300	4.1400	4.1400	-5.046%	5	2,967	-31.159%
2026-08-19	4.3000	4.5000	4.3000	4.3600	+14.436%	514	2,964	-34.633%
2026-08-17	3.9000	3.9000	3.8100	3.8100	-2.308%	11	2,729	-25.197%
2026-08-14	3.9000	4.0000	3.7600	3.9000	+2.362%	56	2,728	-26.923%
2026-08-13	3.8000	3.9000	3.7000	3.8100	+2.973%	260	2,679	-25.197%
2026-08-12	3.7000	3.7600	3.7000	3.7000	-1.333%	8	2,430	-22.973%
2026-08-11	3.7000	3.8700	3.7000	3.7500	+3.591%	13	2,429	-24.000%
2026-08-10	3.6500	3.6500	3.6200	3.6200	+3.429%	3	2,424	-21.271%
2026-08-07	3.5000	3.5000	3.5000	3.5000	+0.575%	1	2,426	-18.571%
2026-08-06	3.4000	3.5500	3.4000	3.4800	+3.881%	13	2,425	-18.103%
2026-08-05	3.6000	3.6000	3.3500	3.3500	-8.470%	19	2,414	-14.925%
2026-08-04	3.3000	3.6600	3.3000	3.6600	+7.647%	14	2,405	-22.131%
2026-08-03	3.5000	3.5000	3.3500	3.4000	+1.796%	14	2,400	-16.176%
2026-07-31	3.3000	3.3400	2.9500	3.3400	+4.375%	7	2,399	-14.671%
2026-07-30	3.3000	3.3000	3.1000	3.2000	-15.789%	10	2,396	-10.938%
2026-07-29	3.8000	3.8000	3.8000	3.8000	+2.703%	1	2,390	-25.000%
2026-07-28	3.8100	3.9000	3.7000	3.7000	+5.714%	34	2,390	-22.973%
2026-07-27	3.3000	3.5000	3.3000	3.5000	+11.111%	46	2,381	-18.571%
2026-07-24	3.1500	3.1500	3.1500	3.1500	+5.000%	60	2,375	-9.524%
2026-07-22	3.0000	3.0000	3.0000	3.0000	+5.263%	6	2,435	-5.000%
2026-07-21	2.9000	2.9000	2.8000	2.8500	-5.000%	30	2,430	0.000%
2026-07-20	2.8000	3.0000	2.8000	3.0000	+5.263%	21	2,428	-5.000%
2026-07-17	2.9000	2.9000	2.8500	2.8500	-5.000%	18	2,428	0.000%
2026-07-16	2.8500	3.1000	2.8500	3.0000	+17.647%	42	2,428	-5.000%
2026-07-15	2.7600	2.8000	2.5000	2.5500	-1.923%	2,593	2,429	+11.765%
2026-07-14	2.9300	2.9300	2.6000	2.6000	-11.565%	230	1,298	+9.615%
2026-07-13	3.0000	3.0000	2.9000	2.9400	+13.077%	5	1,105	-3.061%
2026-07-10	2.6500	2.8000	2.6000	2.6000	0.000%	22	1,106	+9.615%
2026-07-09	2.5300	2.7000	2.5300	2.6000	-10.345%	253	1,085	+9.615%
2026-07-07	2.8500	3.0900	2.8500	2.9000	+16.000%	152	1,336	-1.724%
2026-07-06	2.8000	2.8000	2.4000	2.5000	-6.716%	18	1,275	+14.000%
2026-07-02	2.6800	2.6800	2.6800	2.6800	+9.388%	2	1,274	+6.343%
2026-07-01	2.4500	2.4500	2.4500	2.4500	+3.814%	1	1,274	+16.327%
2026-06-30	2.5000	2.5000	2.3500	2.3600	-11.940%	39	1,274	+20.763%
2026-06-29	2.6800	2.6800	2.6800	2.6800	+1.132%	1	1,262	+6.343%
2026-06-26	2.7000	2.7000	2.6500	2.6500	-1.852%	23	1,261	+7.547%
2026-06-25	2.7000	2.7000	2.7000	2.7000	+8.000%	1	1,243	+5.556%
2026-06-22	2.6000	2.6000	2.3500	2.5000	0.000%	8	1,242	+14.000%
2026-06-18	2.5000	2.5000	2.2800	2.5000	-1.961%	24	1,228	+14.000%
2026-06-17	2.9000	2.9100	2.5500	2.5500	-18.269%	27	1,228	+11.765%
2026-06-16	2.9800	3.1200	2.9800	3.1200	+11.429%	2	1,228	-8.654%
2026-06-15	3.0000	3.1000	2.8000	2.8000	-9.677%	16	1,231	+1.786%
2026-06-11	3.0000	3.1000	3.0000	3.1000	+10.714%	2	1,231	-8.065%
2026-06-10	2.8000	2.8000	2.8000	2.8000	0.000%	11	1,231	+1.786%
2026-06-09	2.7600	2.8000	2.7000	2.8000	+3.704%	15	1,225	+1.786%
2026-06-08	2.9000	2.9200	2.7000	2.7000	-6.897%	72	1,232	+5.556%
2026-06-05	3.0000	3.0900	2.7800	2.9000	-4.290%	25	1,232	-1.724%
2026-06-04	3.0000	3.0300	3.0000	3.0300	+8.214%	3	1,230	-5.941%
2026-06-03	2.8500	2.8500	2.8000	2.8000	+0.719%	12	1,229	+1.786%
2026-06-02	2.7500	2.7800	2.7500	2.7800	+1.091%	3	1,229	+2.518%
2026-06-01	2.7500	2.7500	2.7500	2.7500	-4.181%	1	1,227	+3.636%
2026-05-29	3.1000	3.1000	2.8700	2.8700	-4.333%	23	1,227	-0.697%
2026-05-28	2.9500	3.0000	2.9500	3.0000	+3.448%	7	1,226	-5.000%
2026-05-26	3.2000	3.2000	2.9000	2.9000	+20.833%	18	1,219	-1.724%
2026-05-21	2.4600	2.4600	2.4000	2.4000	-2.834%	2	1,211	+18.750%
2026-05-20	2.4400	2.7000	2.3000	2.4700	-1.200%	17	1,212	+15.385%
2026-05-19	2.6500	2.7000	2.4200	2.5000	+11.607%	27	1,206	+14.000%
2026-05-18	2.2300	2.6500	2.2000	2.2400	-1.322%	6	1,206	+27.232%
2026-05-15	2.2700	2.2700	2.2700	2.2700	+0.889%	1	1,206	+25.551%
2026-05-13	2.4500	2.4500	2.2500	2.2500	+6.635%	2	1,206	+26.667%
2026-05-12	2.1100	2.1100	2.1100	2.1100	-19.772%	4	1,205	+35.071%
2026-05-11	2.6300	2.6300	2.6300	2.6300	+19.545%	1	1,205	+8.365%
2026-05-08	2.6000	2.6000	2.2000	2.2000	-8.333%	3	1,200	+29.545%
2026-05-07	2.4000	2.4000	2.4000	2.4000	+10.599%	1	1,197	+18.750%
2026-05-06	2.3500	2.3500	2.1700	2.1700	-1.364%	6	1,216	+31.336%
2026-05-05	2.2000	2.2000	2.2000	2.2000	-4.348%	51	1,211	+29.545%
2026-05-04	2.6000	2.6000	2.3000	2.3000	-6.122%	2	1,160	+23.913%
2026-05-01	3.5000	3.5000	2.4000	2.4500	-2.000%	31	1,137	+16.327%
2026-04-30	2.1500	2.5000	2.1500	2.5000	+16.279%	2	1,137	+14.000%
2026-04-29	2.1500	2.1500	1.8000	2.1500	+7.500%	84	1,137	+32.558%
2026-04-28	2.0000	2.0000	2.0000	2.0000	+2.564%	1	1,195	+42.500%
2026-04-27	2.1000	2.1500	1.8200	1.9500	+4.839%	37	1,195	+46.154%
2026-04-24	2.5000	2.5000	1.8600	1.8600	-7.463%	12	1,164	+53.226%
2026-04-23	1.8800	2.0100	1.8800	2.0100	+8.649%	6	1,162	+41.791%
2026-04-22	1.6500	1.8500	1.6500	1.8500	-2.632%	9	1,164	+54.054%
2026-04-21	1.8700	1.9300	1.7500	1.9000	+5.556%	10	1,167	+50.000%
2026-04-20	1.8500	2.0000	1.8000	1.8000	+2.857%	55	1,167	+58.333%
2026-04-17	1.8500	1.8500	1.7500	1.7500	+4.167%	7	1,151	+62.857%
2026-04-16	1.6300	1.6800	1.6300	1.6800	+6.329%	9	1,146	+69.643%
2026-04-15	1.5000	1.6000	1.5000	1.5800	-7.059%	94	1,138	+80.380%
2026-04-14	1.6500	1.7000	1.6500	1.7000	0.000%	5	1,053	+67.647%
2026-04-13	1.6500	1.7000	1.6000	1.7000	-5.556%	14	1,049	+67.647%
2026-04-10	1.8000	1.8000	1.8000	1.8000	-4.255%	3	1,039	+58.333%
2026-04-09	1.8800	1.8800	1.8800	1.8800	-30.370%	3	1,039	+51.596%
2026-04-07	2.7000	2.7000	2.7000	2.7000	+33.663%	1	1,036	+5.556%
2026-03-31	2.0200	2.0200	2.0200	2.0200	+2.538%	3	1,036	+41.089%
2026-03-30	2.0300	2.0300	1.9500	1.9700	-3.902%	254	1,039	+44.670%
2026-03-27	2.2000	2.2000	2.0500	2.0500	+7.895%	8	867	+39.024%
2026-03-24	1.9000	1.9000	1.9000	1.9000	-11.628%	5	871	+50.000%
2026-03-19	1.8000	2.1500	1.8000	2.1500	+7.500%	9	871	+32.558%
2026-03-18	2.0000	2.0000	1.9800	2.0000	-14.894%	23	865	+42.500%
2026-03-17	2.3000	2.4500	2.2200	2.3500	+9.302%	13	864	+21.277%
2026-03-13	2.2400	2.2700	2.1500	2.1500	-4.444%	14	856	+32.558%
2026-03-12	2.2500	2.2500	2.2500	2.2500	+2.273%	4	865	+26.667%
2026-03-11	2.3700	2.3700	2.2000	2.2000	+4.762%	4	863	+29.545%
2026-03-10	2.0000	2.1000	2.0000	2.1000	-6.667%	3	862	+35.714%
2026-03-09	2.4000	2.4000	1.5000	2.2500	+7.143%	98	860	+26.667%
2026-03-06	2.2000	2.2500	2.1000	2.1000	-11.392%	21	943	+35.714%
2026-03-05	2.1500	2.3700	2.1500	2.3700	-8.846%	21	947	+20.253%
2026-03-04	2.2000	2.6000	2.2000	2.6000	0.000%	24	927	+9.615%
2026-03-03	2.6000	2.6000	2.6000	2.6000	+2.767%	1	926	+9.615%
2026-03-02	2.7000	3.0000	2.5000	2.5300	+1.200%	229	926	+12.648%
2026-02-27	3.0000	3.0000	2.5000	2.5000	+4.167%	2	1,088	+14.000%
2026-02-26	2.4000	2.4000	2.4000	2.4000	+9.091%	3	1,088	+18.750%
2026-02-25	2.3700	2.3700	2.2000	2.2000	-15.385%	6	1,092	+29.545%
2026-02-24	2.4300	2.6000	2.4300	2.6000	+13.043%	25	1,092	+9.615%
2026-02-20	2.9000	2.9000	2.3000	2.3000	0.000%	2	1,082	+23.913%
2026-02-19	2.7500	2.7500	2.2800	2.3000	-3.361%	21	1,081	+23.913%
2026-02-18	2.4500	2.4500	2.2200	2.3800	+3.478%	194	1,075	+19.748%
2026-02-17	2.5900	2.5900	2.2600	2.3000	-8.000%	534	948	+23.913%
2026-02-13	2.8000	2.8000	2.5000	2.5000	-9.747%	2	418	+14.000%
2026-02-12	2.7700	2.7700	2.7700	2.7700	+6.538%	1	418	+2.888%
2026-02-11	2.5000	2.6000	2.3600	2.6000	+15.556%	6	418	+9.615%
2026-02-10	1.4600	2.2500	1.4600	2.2500	+3.211%	33	416	+26.667%
2026-02-09	2.3500	2.3500	2.1800	2.1800	+28.235%	26	404	+30.734%
2026-02-06	1.8000	1.8000	1.7000	1.7000	-5.556%	3	394	+67.647%
2026-02-05	1.6200	1.9400	1.6200	1.8000	-38.983%	6	392	+58.333%
2026-02-04	1.7500	2.9500	1.7500	2.9500	+73.529%	244	389	-3.390%
2026-02-03	1.2800	1.7000	1.2800	1.7000	+26.866%	26	146	+67.647%
2026-02-02	1.3400	1.3400	1.3400	1.3400	+9.836%	1	122	+112.687%
2026-01-29	1.0000	1.2200	1.0000	1.2200	-6.154%	2	121	+133.607%
2026-01-28	1.3000	1.3000	1.3000	1.3000	+18.182%	1	121	+119.231%
2026-01-26	1.1000	1.1000	1.1000	1.1000	-24.138%	1	121	+159.091%
2026-01-22	1.4500	1.4500	1.4500	1.4500	+47.959%	1	120	+96.552%
2026-01-16	1.3000	1.3000	0.9800	0.9800	-3.922%	2	120	+190.816%
2026-01-13	1.0200	1.0200	1.0200	1.0200	+13.333%	1	120	+179.412%
2026-01-12	1.0000	1.0000	0.9000	0.9000	-14.286%	4	119	+216.667%
2026-01-09	0.9000	1.0500	0.9000	1.0500	+72.131%	2	119	+171.429%
2026-01-06	0.6100	0.6100	0.6100	0.6100	+1.667%	1	118	+367.213%
2026-01-02	0.5200	0.6000	0.5200	0.6000	-14.286%	103	117	+375.000%
2025-12-15	0.7000	0.7000	0.7000	0.7000	+11.111%	4	15	+307.143%
2025-12-12	0.6300	0.6300	0.6300	0.6300	+31.250%	5	15	+352.381%
2025-11-18	0.4800	0.4800	0.4800	0.4800	-4.000%	2	10	+493.750%
2025-11-13	0.5000	0.5000	0.5000	0.5000	-41.176%	1	10	+470.000%
2025-11-03	0.8500	0.8500	0.8500	0.8500	+102.381%	1	8	+235.294%
2025-10-08	0.4500	0.4500	0.4200	0.4200	-30.000%	2	8	+578.571%
2025-10-07	0.6000	0.6000	0.6000	0.6000	+27.660%	3	6	+375.000%
2025-09-17	0.4700	0.4700	0.4700	0.4700	0.000%	3	3	+506.383%

.dark-mode .p8TFdY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p8TFdY{ color: #333333; background-color: white; border: 2px solid #333333; }SCHD20280121C32SCHD Jan 21 2028 32.00 Call (SCHD280121C00032000)option OPRA

SCHD20280121C32
SCHD Jan 21 2028 32.00 Call (SCHD280121C00032000)
option OPRA