Dark

SCHD20280121C35
SCHD Jan 21 2028 35.00 Call (SCHD280121C00035000)
option OPRA

EOD

Sep 29, 2026

1.44-4.636%(-0.07)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.4500	1.5500	1.4000	1.4400	-4.636%	54	1,517	0.000%
2026-09-28	1.6000	1.8000	1.4000	1.5100	+11.852%	77	1,531	-4.636%
2026-09-25	1.5500	1.6300	1.3500	1.3500	-10.000%	65	1,539	+6.667%
2026-09-24	1.7000	1.7000	1.5000	1.5000	-11.765%	6	1,534	-4.000%
2026-09-23	2.9500	2.9500	1.7000	1.7000	-5.556%	55	1,529	-15.294%
2026-09-21	1.7500	1.8000	1.5600	1.8000	+2.857%	48	1,485	-20.000%
2026-09-18	1.6800	1.8500	1.6800	1.7500	-9.326%	11	1,467	-17.714%
2026-09-17	1.9200	1.9300	1.8500	1.9300	+6.630%	30	1,484	-25.389%
2026-09-16	2.1000	2.1000	1.8100	1.8100	-16.204%	36	1,463	-20.442%
2026-09-15	2.1500	2.2000	2.1300	2.1600	+0.935%	11	1,487	-33.333%
2026-09-14	2.1500	2.1500	2.1400	2.1400	+4.390%	17	1,490	-32.710%
2026-09-11	2.0500	2.1500	2.0000	2.0500	+2.500%	85	1,475	-29.756%
2026-09-10	1.9400	2.0500	1.9000	2.0000	+3.093%	62	1,434	-28.000%
2026-09-09	2.0500	2.1500	1.9000	1.9400	-7.619%	93	1,394	-25.773%
2026-09-08	2.2900	2.3200	2.1000	2.1000	-12.500%	344	1,400	-31.429%
2026-09-04	2.5500	2.5500	2.4000	2.4000	-7.692%	113	1,021	-40.000%
2026-09-03	2.6000	2.6000	2.5000	2.6000	+4.000%	54	1,021	-44.615%
2026-09-02	2.5000	2.6000	2.4800	2.5000	+4.167%	100	983	-42.400%
2026-09-01	2.7500	2.7500	2.4000	2.4000	0.000%	2	925	-40.000%
2026-08-31	2.4500	2.4500	2.3500	2.4000	0.000%	28	925	-40.000%
2026-08-28	2.1500	2.7500	2.1500	2.4000	+3.448%	20	920	-40.000%
2026-08-27	2.2000	2.4000	2.2000	2.3200	-7.200%	44	916	-37.931%
2026-08-26	2.5000	2.5500	2.4800	2.5000	0.000%	16	917	-42.400%
2026-08-25	2.5400	2.8000	2.4500	2.5000	-1.575%	78	916	-42.400%
2026-08-24	2.6500	2.6500	2.5200	2.5400	-4.151%	21	920	-43.307%
2026-08-21	2.3900	2.6500	2.3000	2.6500	+10.417%	93	922	-45.660%
2026-08-20	2.2800	2.4500	2.2800	2.4000	-7.692%	58	873	-40.000%
2026-08-19	2.3400	2.6000	2.3400	2.6000	+20.930%	231	956	-44.615%
2026-08-18	2.1000	2.3500	2.0800	2.1500	+13.158%	31	990	-33.023%
2026-08-17	2.0500	2.1500	1.9000	1.9000	-9.524%	81	1,003	-24.211%
2026-08-14	2.5000	2.5000	2.0000	2.1000	0.000%	26	989	-31.429%
2026-08-13	2.0500	2.1000	1.9200	2.1000	+6.061%	135	990	-31.429%
2026-08-12	1.9000	2.1000	1.9000	1.9800	+1.020%	54	960	-27.273%
2026-08-11	1.9500	1.9600	1.8000	1.9600	+0.513%	12	963	-26.531%
2026-08-10	1.7000	2.0500	1.7000	1.9500	+11.429%	31	957	-26.154%
2026-08-07	1.6500	1.7500	1.6500	1.7500	+1.156%	12	946	-17.714%
2026-08-06	1.7000	1.7300	1.7000	1.7300	-1.143%	2	945	-16.763%
2026-08-05	1.8000	1.8500	1.7000	1.7500	-4.372%	11	946	-17.714%
2026-08-04	1.8100	1.8500	1.7600	1.8300	+7.647%	20	941	-21.311%
2026-08-03	1.6900	1.9000	1.6900	1.7000	+1.190%	123	939	-15.294%
2026-07-31	1.2000	1.7000	1.2000	1.6800	+8.387%	21	1,047	-14.286%
2026-07-30	1.5000	1.6500	1.4500	1.5500	-16.216%	16	1,039	-7.097%
2026-07-29	2.0000	2.2000	1.8500	1.8500	-2.632%	33	1,036	-22.162%
2026-07-28	2.1500	2.1500	1.9000	1.9000	+7.345%	20	1,014	-24.211%
2026-07-27	1.8100	1.8100	1.7000	1.7700	+10.625%	14	1,010	-18.644%
2026-07-24	1.7000	1.7000	1.4300	1.6000	+23.077%	42	1,009	-10.000%
2026-07-23	1.3000	1.3000	1.3000	1.3000	-5.109%	1	973	+10.769%
2026-07-22	1.3700	1.3700	1.3700	1.3700	+1.481%	1	973	+5.109%
2026-07-21	1.3500	1.3500	1.3500	1.3500	+28.571%	170	973	+6.667%
2026-07-20	1.5000	1.5000	1.0500	1.0500	-30.000%	6	803	+37.143%
2026-07-17	1.4900	1.7500	1.4900	1.5000	+3.448%	24	798	-4.000%
2026-07-16	1.4100	1.4800	1.4000	1.4500	+45.000%	230	903	-0.690%
2026-07-15	1.4500	1.5200	1.0000	1.0000	-20.000%	86	708	+44.000%
2026-07-13	1.6000	1.6000	1.0000	1.2500	-3.846%	10	653	+15.200%
2026-07-10	1.3000	1.3400	1.3000	1.3000	+4.000%	16	650	+10.769%
2026-07-09	1.5000	1.5000	1.2500	1.2500	-3.846%	7	636	+15.200%
2026-07-08	1.3000	1.3000	1.3000	1.3000	+8.333%	1	636	+10.769%
2026-07-07	1.2000	1.2000	1.2000	1.2000	+9.091%	1	635	+20.000%
2026-07-06	1.1900	1.1900	1.1000	1.1000	-4.348%	7	635	+30.909%
2026-07-02	1.2500	1.2500	1.1500	1.1500	+13.861%	7	622	+25.217%
2026-06-30	1.2200	1.2200	1.0100	1.0100	-12.174%	16	629	+42.574%
2026-06-29	1.3000	1.3000	1.1500	1.1500	-10.853%	4	614	+25.217%
2026-06-25	1.2900	1.2900	1.2900	1.2900	+17.273%	3	616	+11.628%
2026-06-24	1.1000	1.1000	1.1000	1.1000	-12.000%	8	620	+30.909%
2026-06-23	1.1800	1.2500	1.1500	1.2500	+4.167%	3	613	+15.200%
2026-06-22	1.1400	1.2000	1.1400	1.2000	-20.000%	44	612	+20.000%
2026-06-16	1.5000	1.5000	1.5000	1.5000	+5.634%	4	617	-4.000%
2026-06-15	1.5000	1.5000	1.4200	1.4200	-4.698%	24	624	+1.408%
2026-06-12	1.4900	1.5500	1.4900	1.4900	-6.875%	29	624	-3.356%
2026-06-11	1.6000	1.6000	1.6000	1.6000	+8.108%	9	624	-10.000%
2026-06-10	1.4000	1.6000	1.4000	1.4800	+4.225%	106	624	-2.703%
2026-06-09	1.3000	1.4200	1.3000	1.4200	-5.333%	31	618	+1.408%
2026-06-05	1.5900	1.5900	1.0500	1.5000	-18.919%	7	588	-4.000%
2026-06-01	1.8500	1.8500	1.8500	1.8500	+16.352%	5	584	-22.162%
2026-05-29	1.6000	1.6000	1.5900	1.5900	-9.659%	15	589	-9.434%
2026-05-28	1.6000	1.7600	1.6000	1.7600	+13.548%	6	594	-18.182%
2026-05-27	1.5500	1.5500	1.5500	1.5500	+8.392%	10	594	-7.097%
2026-05-26	1.5500	1.5500	1.4300	1.4300	-26.667%	6	584	+0.699%
2026-05-22	1.5000	1.9500	1.5000	1.9500	+82.243%	3	582	-26.154%
2026-05-21	1.5500	1.5500	1.0700	1.0700	-6.957%	7	582	+34.579%
2026-05-20	1.3200	1.3200	1.1500	1.1500	0.000%	4	582	+25.217%
2026-05-19	1.1000	1.4800	1.1000	1.1500	+4.545%	25	568	+25.217%
2026-05-18	0.9900	1.1300	0.9500	1.1000	-12.000%	27	568	+30.909%
2026-05-14	1.2500	1.2500	1.2500	1.2500	+25.000%	1	568	+15.200%
2026-05-08	0.9200	1.0000	0.9200	1.0000	0.000%	2	568	+44.000%
2026-05-07	0.9000	1.0000	0.9000	1.0000	0.000%	2	566	+44.000%
2026-05-06	0.9000	1.0000	0.9000	1.0000	+25.000%	13	566	+44.000%
2026-05-05	0.9000	0.9000	0.8000	0.8000	-15.789%	8	554	+80.000%
2026-05-04	0.9500	0.9500	0.9500	0.9500	+11.765%	3	547	+51.579%
2026-04-29	0.8500	0.8500	0.8500	0.8500	+21.429%	3	547	+69.412%
2026-04-27	0.7000	0.7000	0.7000	0.7000	+7.692%	30	546	+105.714%
2026-04-20	0.8500	0.9500	0.6500	0.6500	-23.529%	44	516	+121.538%
2026-04-17	0.5500	0.8500	0.5500	0.8500	0.000%	14	517	+69.412%
2026-04-13	0.8500	0.8500	0.8500	0.8500	+41.667%	3	521	+69.412%
2026-04-10	1.3000	1.3000	0.6000	0.6000	-20.000%	16	522	+140.000%
2026-04-09	0.7500	0.7500	0.7500	0.7500	-8.537%	1	507	+92.000%
2026-04-02	1.0000	1.0000	0.8200	0.8200	+26.154%	8	514	+75.610%
2026-04-01	0.9000	0.9000	0.6500	0.6500	-31.579%	2	514	+121.538%
2026-03-31	0.9500	0.9500	0.9500	0.9500	+111.111%	1	512	+51.579%
2026-03-26	0.4500	0.4500	0.4500	0.4500	-55.000%	39	511	+220.000%
2026-03-20	1.0000	1.0000	1.0000	1.0000	+7.527%	1	473	+44.000%
2026-03-18	1.3000	1.3000	0.9300	0.9300	-16.964%	3	473	+54.839%
2026-03-17	1.0400	1.1500	1.0400	1.1200	+2.752%	7	470	+28.571%
2026-03-13	1.2100	1.2500	1.0900	1.0900	-12.800%	3	469	+32.110%
2026-03-12	1.2200	1.2500	1.0100	1.2500	+47.059%	9	469	+15.200%
2026-03-10	1.1500	1.1500	0.8500	0.8500	-26.087%	2	472	+69.412%
2026-03-09	1.1500	1.1500	1.1500	1.1500	+1.770%	1	470	+25.217%
2026-03-06	1.1300	1.1300	1.1300	1.1300	+2.727%	1	470	+27.434%
2026-03-05	1.1500	1.1500	1.0000	1.1000	-4.348%	4	470	+30.909%
2026-03-04	1.8000	1.8000	1.0500	1.1500	+43.750%	24	467	+25.217%
2026-03-02	1.2500	1.2500	0.8000	0.8000	-66.667%	214	476	+80.000%
2026-02-27	2.4000	2.4000	2.4000	2.4000	+37.143%	1	279	-40.000%
2026-02-26	1.7500	1.7500	1.7500	1.7500	+84.211%	1	279	-17.714%
2026-02-25	1.1500	1.1600	0.9500	0.9500	-13.636%	30	254	+51.579%
2026-02-23	1.1000	1.2000	1.1000	1.1000	-28.105%	103	254	+30.909%
2026-02-19	1.5300	1.5300	1.5300	1.5300	+39.091%	1	321	-5.882%
2026-02-18	1.1000	1.1000	1.1000	1.1000	-8.333%	3	321	+30.909%
2026-02-17	1.2000	1.2000	1.2000	1.2000	+14.286%	5	321	+20.000%
2026-02-13	1.0500	1.0500	1.0500	1.0500	-8.696%	10	312	+37.143%
2026-02-12	1.1500	1.1500	1.1500	1.1500	+21.053%	1	312	+25.217%
2026-02-11	1.1000	1.1500	0.9500	0.9500	-5.000%	56	311	+51.579%
2026-02-09	0.9500	1.0000	0.9500	1.0000	+2.041%	2	357	+44.000%
2026-02-06	0.9000	0.9800	0.9000	0.9800	+15.294%	32	359	+46.939%
2026-02-04	0.9000	0.9000	0.8500	0.8500	-5.556%	2	327	+69.412%
2026-01-22	0.9000	0.9000	0.9000	0.9000	+350.000%	2	325	+60.000%
2026-01-05	0.2000	0.2000	0.2000	0.2000	+33.333%	1	324	+620.000%
2025-12-19	0.1500	0.1500	0.1500	0.1500	-40.000%	4	324	+860.000%
2025-12-15	0.5800	1.0000	0.2500	0.2500	0.000%	151	320	+476.000%
2025-12-08	0.3000	0.3000	0.2500	0.2500	-54.545%	5	171	+476.000%
2025-11-12	0.2000	0.5500	0.2000	0.5500	+450.000%	2	176	+161.818%
2025-11-07	0.1000	0.1000	0.1000	0.1000	-64.286%	1	176	+1,340.000%
2025-10-27	1.2600	1.2600	0.1500	0.2800	+133.333%	4	176	+414.286%
2025-10-22	0.1700	0.1700	0.1200	0.1200	-40.000%	2	176	+1,100.000%
2025-10-21	0.3000	0.3000	0.2000	0.2000	-50.000%	5	174	+620.000%
2025-10-20	0.4000	0.4000	0.4000	0.4000	+90.476%	1	169	+260.000%
2025-10-17	0.2100	0.2100	0.2100	0.2100	-53.333%	1	168	+585.714%
2025-10-16	0.4500	0.4500	0.4500	0.4500	+200.000%	2	167	+220.000%
2025-10-15	0.4500	0.4500	0.1500	0.1500	+7.143%	12	165	+860.000%
2025-10-14	0.2000	0.2000	0.1400	0.1400	-6.667%	52	157	+928.571%
2025-10-13	0.1900	0.2000	0.1300	0.1500	+25.000%	25	107	+860.000%
2025-10-09	0.2000	0.2000	0.1200	0.1200	-40.000%	20	82	+1,100.000%
2025-10-08	0.2000	0.2000	0.2000	0.2000	+33.333%	1	62	+620.000%
2025-10-07	0.1500	0.1500	0.1500	0.1500	-21.053%	1	61	+860.000%
2025-10-06	0.1900	0.1900	0.1900	0.1900	-17.391%	10	60	+657.895%
2025-10-02	0.2000	0.2300	0.2000	0.2300	-8.000%	2	50	+526.087%
2025-09-30	0.2500	0.2500	0.2500	0.2500	+66.667%	21	48	+476.000%
2025-09-29	0.2400	0.2400	0.1500	0.1500	-25.000%	12	27	+860.000%
2025-09-26	0.3000	0.3000	0.2000	0.2000	-20.000%	10	15	+620.000%
2025-09-23	0.3500	0.4500	0.2000	0.2500	0.000%	5	5	+476.000%

.dark-mode .GQdKmV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GQdKmV{ color: #333333; background-color: white; border: 2px solid #333333; }SCHD20280121C35SCHD Jan 21 2028 35.00 Call (SCHD280121C00035000)option OPRA

SCHD20280121C35
SCHD Jan 21 2028 35.00 Call (SCHD280121C00035000)
option OPRA