Dark

SCHD20280121C33
SCHD Jan 21 2028 33.00 Call (SCHD280121C00033000)
option OPRA

EOD

Sep 29, 2026

2.27-7.347%(-0.18)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.2800	2.3500	2.2200	2.2700	-7.347%	13	993	0.000%
2026-09-28	2.4500	2.4500	2.4500	2.4500	-2.000%	22	989	-7.347%
2026-09-24	2.5000	2.6000	2.5000	2.5000	-21.384%	4	989	-9.200%
2026-09-23	3.1800	3.1800	3.1800	3.1800	+11.972%	1	987	-28.616%
2026-09-21	2.6000	2.8500	2.6000	2.8400	+7.170%	69	988	-20.070%
2026-09-18	2.6500	2.6500	2.6500	2.6500	-9.864%	8	938	-14.340%
2026-09-17	2.9400	2.9400	2.9400	2.9400	-3.607%	1	940	-22.789%
2026-09-16	3.0400	3.1000	3.0400	3.0500	-1.613%	7	941	-25.574%
2026-09-15	3.2400	3.2400	3.1000	3.1000	+2.310%	16	937	-26.774%
2026-09-10	3.0000	3.4000	3.0000	3.0300	+1.000%	3	937	-25.083%
2026-09-09	3.4200	3.4200	3.0000	3.0000	-6.250%	524	1,257	-24.333%
2026-09-08	3.5000	3.6000	3.2000	3.2000	-11.111%	6	1,275	-29.063%
2026-09-04	3.7000	4.0000	3.6000	3.6000	-2.703%	9	1,276	-36.944%
2026-09-03	3.7000	3.7000	3.6400	3.7000	+5.714%	14	1,276	-38.649%
2026-09-02	3.5000	3.6500	3.5000	3.5000	0.000%	53	1,289	-35.143%
2026-09-01	3.5000	3.5000	3.5000	3.5000	-4.110%	1	1,290	-35.143%
2026-08-31	3.4000	3.7000	3.4000	3.6500	+7.353%	10	1,290	-37.808%
2026-08-27	3.6800	3.8000	3.4000	3.4000	-8.108%	12	1,287	-33.235%
2026-08-25	3.7000	3.7000	3.7000	3.7000	0.000%	6	1,303	-38.649%
2026-08-24	3.8100	3.8100	3.6000	3.7000	+6.628%	14	1,297	-38.649%
2026-08-21	3.5000	3.8000	3.4700	3.4700	-0.573%	50	1,297	-34.582%
2026-08-20	3.5500	3.5500	3.4900	3.4900	-6.684%	23	1,295	-34.957%
2026-08-19	3.6000	3.7400	3.6000	3.7400	+12.312%	20	1,272	-39.305%
2026-08-18	3.2500	3.4000	3.2500	3.3300	+7.419%	58	1,328	-31.832%
2026-08-17	3.0000	3.1600	3.0000	3.1000	-2.821%	73	1,271	-26.774%
2026-08-14	3.1900	3.1900	3.1900	3.1900	+1.270%	5	1,209	-28.840%
2026-08-13	3.2000	3.2000	3.0200	3.1500	+0.639%	28	1,233	-27.937%
2026-08-12	2.9500	3.1300	2.9500	3.1300	-6.006%	13	1,225	-27.476%
2026-08-11	3.3000	3.3300	3.2000	3.3300	+4.063%	12	1,215	-31.832%
2026-08-10	3.0000	3.3000	2.4000	3.2000	+11.498%	28	1,214	-29.063%
2026-08-07	2.7500	2.9000	2.7500	2.8700	+6.296%	32	1,201	-20.906%
2026-08-06	2.7800	2.7800	2.6700	2.7000	0.000%	16	1,189	-15.926%
2026-08-05	2.8000	3.2000	2.7000	2.7000	-6.897%	46	1,199	-15.926%
2026-08-04	2.8500	2.9000	2.8500	2.9000	+5.455%	22	1,155	-21.724%
2026-08-03	2.7500	2.7500	2.7500	2.7500	-1.786%	3	1,135	-17.455%
2026-07-31	2.8000	2.8000	2.7000	2.8000	+12.000%	14	1,138	-18.929%
2026-07-30	2.6000	2.6000	2.3500	2.5000	-8.088%	26	1,142	-9.200%
2026-07-29	3.2000	3.2000	2.7200	2.7200	-10.820%	8	1,122	-16.544%
2026-07-28	3.0000	3.5000	3.0000	3.0500	+8.929%	34	1,127	-25.574%
2026-07-27	2.8000	3.1000	2.7400	2.8000	+12.903%	59	1,104	-18.929%
2026-07-24	2.4500	2.6500	2.4500	2.4800	+10.714%	18	1,071	-8.468%
2026-07-23	2.3500	2.3500	2.2400	2.2400	-1.322%	3	1,072	+1.339%
2026-07-22	2.4000	2.5000	2.2500	2.2700	+2.252%	52	1,073	0.000%
2026-07-21	2.3300	2.6000	2.2000	2.2200	-3.478%	22	1,048	+2.252%
2026-07-20	2.3000	2.3000	2.3000	2.3000	0.000%	52	1,027	-1.304%
2026-07-17	2.4500	2.6600	2.3000	2.3000	-4.167%	82	1,010	-1.304%
2026-07-16	2.5500	2.5500	2.2500	2.4000	+20.000%	201	999	-5.417%
2026-07-15	2.2000	2.2000	2.0000	2.0000	-8.676%	3	939	+13.500%
2026-07-14	2.1100	2.1900	2.1100	2.1900	-8.750%	2	937	+3.653%
2026-07-13	2.3000	2.4900	2.3000	2.4000	+9.091%	7	937	-5.417%
2026-07-10	2.2500	2.8000	2.0500	2.2000	+4.762%	7	938	+3.182%
2026-07-09	2.1000	2.2000	1.9500	2.1000	-9.871%	14	937	+8.095%
2026-07-08	2.5000	2.5000	2.2500	2.3300	+1.304%	10	938	-2.575%
2026-07-07	2.3500	2.4500	2.3000	2.3000	+15.000%	3	931	-1.304%
2026-07-06	1.9500	2.0000	1.9500	2.0000	-0.990%	2	932	+13.500%
2026-07-02	2.0200	2.0200	2.0200	2.0200	+1.000%	2	931	+12.376%
2026-07-01	1.8500	2.0000	1.8500	2.0000	+3.627%	6	931	+13.500%
2026-06-30	1.9000	1.9300	1.8500	1.9300	0.000%	8	929	+17.617%
2026-06-29	2.3000	2.3000	1.9300	1.9300	-12.273%	8	925	+17.617%
2026-06-26	2.2000	2.2000	2.2000	2.2000	+8.911%	1	920	+3.182%
2026-06-24	2.0700	2.3000	1.9500	2.0200	+1.000%	42	920	+12.376%
2026-06-23	2.0000	2.0000	2.0000	2.0000	-2.439%	3	915	+13.500%
2026-06-22	1.9800	2.1500	1.9800	2.0500	+10.811%	10	912	+10.732%
2026-06-18	2.0000	2.0000	1.8500	1.8500	-16.667%	61	849	+22.703%
2026-06-17	2.3500	2.3500	2.2200	2.2200	-2.203%	9	849	+2.252%
2026-06-16	2.2700	2.2700	2.2700	2.2700	-4.622%	8	849	0.000%
2026-06-15	1.7500	2.5700	1.7500	2.3800	+3.478%	18	830	-4.622%
2026-06-11	2.4000	2.5000	2.3000	2.3000	-6.122%	15	830	-1.304%
2026-06-10	2.3200	2.6000	2.3200	2.4500	+8.889%	11	833	-7.347%
2026-06-09	1.8500	2.5500	1.8500	2.2500	+2.273%	14	832	+0.889%
2026-06-08	2.2100	2.2100	2.2000	2.2000	-8.333%	4	831	+3.182%
2026-06-05	2.4500	2.4500	2.4000	2.4000	-7.692%	5	827	-5.417%
2026-06-04	2.4000	2.6000	2.3500	2.6000	+8.333%	18	827	-12.692%
2026-06-03	2.4000	2.4000	2.4000	2.4000	+12.676%	1	830	-5.417%
2026-06-02	2.8000	2.8000	2.1300	2.1300	+6.500%	12	830	+6.573%
2026-06-01	2.3000	2.3000	2.0000	2.0000	-19.028%	2	821	+13.500%
2026-05-28	2.6500	2.7500	2.4700	2.4700	+7.391%	5	821	-8.097%
2026-05-26	2.4000	2.5000	2.1200	2.3000	-8.000%	24	819	-1.304%
2026-05-22	2.2100	2.5000	2.2100	2.5000	+28.205%	4	816	-9.200%
2026-05-21	2.3600	2.3600	1.9500	1.9500	+2.632%	6	819	+16.410%
2026-05-20	2.2000	2.2000	1.9000	1.9000	-10.377%	8	819	+19.474%
2026-05-19	1.9000	2.1500	1.9000	2.1200	+17.127%	12	820	+7.075%
2026-05-18	1.7500	2.0000	1.7500	1.8100	+0.556%	27	820	+25.414%
2026-05-15	1.7900	1.8000	1.7600	1.8000	0.000%	3	820	+26.111%
2026-05-14	1.8100	1.8100	1.8000	1.8000	0.000%	2	817	+26.111%
2026-05-13	1.8000	1.8000	1.8000	1.8000	-4.255%	2	816	+26.111%
2026-05-12	1.9000	1.9000	1.8800	1.8800	+10.588%	6	816	+20.745%
2026-05-11	1.8500	1.8500	1.7000	1.7000	-2.857%	15	816	+33.529%
2026-05-07	1.6700	1.9500	1.6000	1.7500	+2.941%	26	820	+29.714%
2026-05-06	1.7100	1.7100	1.7000	1.7000	+3.030%	17	820	+33.529%
2026-05-05	1.6500	1.6500	1.6500	1.6500	+3.125%	1	803	+37.576%
2026-05-04	1.7100	1.7100	1.6000	1.6000	-11.111%	3	803	+41.875%
2026-05-01	1.8000	1.8000	1.8000	1.8000	-5.263%	2	798	+26.111%
2026-04-30	2.0000	2.0000	1.9000	1.9000	+26.667%	3	798	+19.474%
2026-04-24	1.5000	1.5000	1.5000	1.5000	+3.448%	1	798	+51.333%
2026-04-23	1.4500	1.4500	1.4500	1.4500	+4.317%	2	798	+56.552%
2026-04-22	1.3200	1.3900	1.3200	1.3900	-2.113%	11	796	+63.309%
2026-04-20	1.4200	1.4200	1.4200	1.4200	+9.231%	1	792	+59.859%
2026-04-17	1.4000	1.4200	1.2300	1.3000	+4.000%	28	793	+74.615%
2026-04-16	1.1700	1.2500	1.1700	1.2500	+6.838%	9	794	+81.600%
2026-04-15	1.1200	1.2200	1.1000	1.1700	-2.500%	76	798	+94.017%
2026-04-14	1.2000	1.2300	1.2000	1.2000	-7.692%	16	833	+89.167%
2026-04-13	1.3500	1.3500	1.2200	1.3000	+4.000%	4	829	+74.615%
2026-04-10	1.4000	1.4000	1.2000	1.2500	-13.793%	22	825	+81.600%
2026-04-09	1.4500	1.5000	1.4400	1.4500	-3.333%	52	835	+56.552%
2026-04-06	1.5000	1.5000	1.5000	1.5000	+7.143%	2	785	+51.333%
2026-04-02	1.5400	1.5400	1.4000	1.4000	-3.448%	27	758	+62.143%
2026-04-01	1.4500	1.4500	1.4500	1.4500	-6.452%	1	758	+56.552%
2026-03-30	1.5500	1.5500	1.5500	1.5500	-1.899%	1	757	+46.452%
2026-03-27	1.5800	1.5800	1.5800	1.5800	-1.863%	6	756	+43.671%
2026-03-26	1.6100	1.6100	1.6100	1.6100	+5.921%	1	750	+40.994%
2026-03-25	1.5200	1.5200	1.5200	1.5200	+8.571%	1	750	+49.342%
2026-03-23	1.9800	1.9800	1.4000	1.4000	-7.895%	25	749	+62.143%
2026-03-20	1.6500	1.9800	1.5200	1.5200	-55.294%	16	730	+49.342%
2026-03-19	3.4000	3.4000	3.4000	3.4000	+94.286%	2	744	-33.235%
2026-03-17	1.7500	1.7500	1.7500	1.7500	-2.778%	1	746	+29.714%
2026-03-16	2.0900	2.0900	1.5700	1.8000	+2.857%	78	746	+26.111%
2026-03-13	1.6800	1.8200	1.6800	1.7500	+5.422%	167	716	+29.714%
2026-03-12	1.8000	1.9000	1.6600	1.6600	-2.353%	9	600	+36.747%
2026-03-10	1.7000	1.7000	1.7000	1.7000	+30.769%	1	599	+33.529%
2026-03-06	1.7000	1.7000	1.3000	1.3000	-29.348%	2	598	+74.615%
2026-03-05	1.9100	1.9100	1.8400	1.8400	-5.641%	2	599	+23.370%
2026-03-04	1.9000	1.9500	1.9000	1.9500	-2.500%	17	599	+16.410%
2026-03-03	2.0000	2.0000	2.0000	2.0000	-24.528%	3	613	+13.500%
2026-03-02	2.6500	2.6500	2.6500	2.6500	+45.604%	2	610	-14.340%
2026-02-25	1.8200	1.8200	1.8200	1.8200	+1.111%	1	607	+24.725%
2026-02-24	1.8000	1.8000	1.8000	1.8000	-10.000%	1	607	+26.111%
2026-02-20	2.0000	2.0000	2.0000	2.0000	0.000%	1	606	+13.500%
2026-02-19	2.0000	2.0000	1.8600	2.0000	+2.564%	3	606	+13.500%
2026-02-18	1.9500	1.9500	1.9500	1.9500	+2.632%	2	602	+16.410%
2026-02-17	1.7900	1.9500	1.7000	1.9000	-5.000%	519	600	+19.474%
2026-02-13	1.9000	2.0000	1.9000	2.0000	+5.263%	11	125	+13.500%
2026-02-12	1.9000	2.1000	1.8500	1.9000	+2.703%	24	125	+19.474%
2026-02-11	1.6000	1.8500	1.6000	1.8500	+14.198%	3	117	+22.703%
2026-02-09	1.9500	1.9500	1.2500	1.6200	-4.706%	16	114	+40.123%
2026-02-06	1.7000	1.7000	1.5700	1.7000	+9.677%	4	112	+33.529%
2026-02-04	1.3000	1.5500	1.3000	1.5500	+26.016%	18	109	+46.452%
2026-02-03	1.1500	1.2500	1.1500	1.2300	+23.000%	6	108	+84.553%
2026-02-02	0.9000	1.0000	0.9000	1.0000	+17.647%	6	108	+127.000%
2026-01-30	0.8500	0.8500	0.8500	0.8500	+13.333%	3	108	+167.059%
2026-01-29	0.7500	0.7500	0.7500	0.7500	-2.597%	30	105	+202.667%
2026-01-27	0.7700	0.7700	0.7700	0.7700	-9.412%	1	84	+194.805%
2026-01-26	0.6400	0.8500	0.6400	0.8500	+6.250%	31	84	+167.059%
2026-01-23	0.8000	0.8000	0.8000	0.8000	-11.111%	1	69	+183.750%
2026-01-22	0.9000	0.9000	0.9000	0.9000	0.000%	1	69	+152.222%
2026-01-21	0.8000	0.9000	0.7500	0.9000	+20.000%	25	68	+152.222%
2026-01-20	0.5000	0.7500	0.5000	0.7500	-25.000%	2	57	+202.667%
2026-01-15	0.7000	1.0000	0.7000	1.0000	+26.582%	2	58	+127.000%
2026-01-14	0.7500	0.7900	0.7500	0.7900	+8.219%	2	58	+187.342%
2026-01-13	0.8000	0.8000	0.7300	0.7300	-2.667%	2	58	+210.959%
2026-01-12	0.6500	0.7500	0.6500	0.7500	+25.000%	7	56	+202.667%
2026-01-08	0.5100	0.6000	0.5100	0.6000	+9.091%	4	49	+278.333%
2026-01-05	0.5500	0.5500	0.5500	0.5500	-15.385%	1	47	+312.727%
2025-12-30	0.6500	0.6500	0.6500	0.6500	+44.444%	1	47	+249.231%
2025-12-26	0.6000	0.6000	0.4500	0.4500	+28.571%	10	46	+404.444%
2025-12-23	0.3500	0.3500	0.3500	0.3500	-41.667%	1	36	+548.571%
2025-12-22	0.6000	0.6000	0.6000	0.6000	+71.429%	1	36	+278.333%
2025-12-18	0.3500	0.3500	0.3500	0.3500	-30.000%	10	35	+548.571%
2025-12-17	0.4500	0.5000	0.4500	0.5000	0.000%	2	35	+354.000%
2025-12-15	0.5000	0.5000	0.5000	0.5000	+13.636%	1	33	+354.000%
2025-12-04	0.4400	0.4400	0.4400	0.4400	+12.821%	1	33	+415.909%
2025-12-02	0.3500	0.3900	0.3500	0.3900	-7.143%	2	32	+482.051%
2025-11-26	0.4200	0.4200	0.4200	0.4200	+110.000%	10	21	+440.476%
2025-11-12	0.2000	0.2000	0.2000	0.2000	-66.667%	1	21	+1,035.000%
2025-10-24	0.8000	0.8000	0.6000	0.6000	0.000%	20	20	+278.333%

.dark-mode .rcSjNx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rcSjNx{ color: #333333; background-color: white; border: 2px solid #333333; }SCHD20280121C33SCHD Jan 21 2028 33.00 Call (SCHD280121C00033000)option OPRA

SCHD20280121C33
SCHD Jan 21 2028 33.00 Call (SCHD280121C00033000)
option OPRA