Dark

SCHW20260116C55
SCHW Jan 16 2026 55.00 Call (SCHW260116C00055000)
option OPRA

Expired

Jan 12, 2026

45.93-0.949%(-0.44)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-12	45.4900	45.9300	45.4900	45.9300	-0.949%	37	346	0.000%
2025-12-26	46.3700	46.3700	46.3700	46.3700	+11.843%	1	364	-0.949%
2025-12-16	41.4600	41.4600	41.4600	41.4600	+7.215%	1	365	+10.781%
2025-12-08	38.6700	38.6700	38.6700	38.6700	+1.177%	100	366	+18.774%
2025-11-18	38.2100	38.2200	38.2100	38.2200	-7.659%	3	466	+20.173%
2025-11-11	41.3700	41.3900	41.3700	41.3900	+4.467%	205	468	+10.969%
2025-11-07	39.6200	39.6200	39.6200	39.6200	+1.720%	50	641	+15.926%
2025-10-31	38.9500	38.9500	38.9500	38.9500	+3.646%	8	691	+17.920%
2025-10-10	38.4300	38.5200	37.5800	37.5800	-3.789%	200	692	+22.219%
2025-10-09	39.0600	39.0600	39.0600	39.0600	-2.350%	2	833	+17.588%
2025-10-06	40.0000	40.0000	40.0000	40.0000	-0.249%	1	835	+14.825%
2025-09-25	39.7800	40.1000	39.7800	40.1000	+0.627%	21	835	+14.539%
2025-09-22	39.8500	39.8500	39.8500	39.8500	-7.968%	2	844	+15.257%
2025-09-04	43.3000	43.3000	43.3000	43.3000	+4.843%	1	842	+6.074%
2025-09-02	41.3000	41.3000	41.3000	41.3000	-0.721%	1	842	+11.211%
2025-08-07	41.6000	41.6000	41.6000	41.6000	+1.094%	20	841	+10.409%
2025-07-22	41.1500	41.1500	41.1500	41.1500	+12.278%	1	821	+11.616%
2025-06-24	36.6500	36.6500	36.6500	36.6500	+3.094%	1	822	+25.321%
2025-05-21	35.5500	35.5500	35.5500	35.5500	+15.798%	1	822	+29.198%
2025-05-07	30.7000	30.7000	30.7000	30.7000	+2.333%	2	823	+49.609%
2025-05-06	30.0000	30.0000	30.0000	30.0000	+9.091%	5	823	+53.100%
2025-04-25	27.5000	27.5000	27.5000	27.5000	+7.843%	12	824	+67.018%
2025-04-15	25.2000	25.5000	25.2000	25.5000	+31.038%	5	823	+80.118%
2025-04-07	19.4500	19.4700	19.4500	19.4600	-25.010%	250	826	+136.023%
2025-04-02	25.9500	25.9500	25.9500	25.9500	-16.290%	5	926	+76.994%
2025-02-07	31.0000	31.0000	31.0000	31.0000	+7.639%	10	921	+48.161%
2025-02-05	28.8000	28.8000	28.8000	28.8000	-5.263%	3	921	+59.479%
2025-02-03	30.4000	30.4000	30.4000	30.4000	+44.762%	1	921	+51.086%
2025-01-13	21.0000	21.0000	21.0000	21.0000	-2.778%	2	921	+118.714%
2025-01-10	21.6000	21.6000	21.6000	21.6000	-5.263%	2	919	+112.639%
2024-12-20	22.8000	22.8000	22.8000	22.8000	+1.559%	2	920	+101.447%
2024-12-19	22.4500	22.4500	22.4500	22.4500	0.000%	7	918	+104.588%
2024-12-18	22.4500	22.4500	22.4500	22.4500	-25.017%	1	918	+104.588%
2024-12-02	29.9400	29.9400	29.9400	29.9400	+3.384%	1	919	+53.407%
2024-11-19	28.9600	28.9600	28.9600	28.9600	+0.035%	2	919	+58.598%
2024-11-15	28.9500	28.9500	28.9500	28.9500	+9.742%	2	919	+58.653%
2024-11-11	26.3800	26.3800	26.3800	26.3800	+15.197%	1	918	+74.109%
2024-11-08	22.3000	22.9000	22.2100	22.9000	+8.274%	66	918	+100.568%
2024-10-24	21.1500	21.1500	21.1500	21.1500	+5.750%	1	918	+117.163%
2024-10-22	20.0000	20.0000	20.0000	20.0000	-8.467%	5	919	+129.650%
2024-10-16	22.9000	22.9000	21.8500	21.8500	+4.296%	4	919	+110.206%
2024-10-15	22.0500	22.6700	20.3500	20.9500	+20.958%	25	921	+119.236%
2024-10-10	17.2500	17.3200	17.2500	17.3200	+4.212%	13	938	+165.185%
2024-10-09	16.6200	16.6200	16.6200	16.6200	+6.198%	2	938	+176.354%
2024-10-08	15.6500	15.6500	15.6500	15.6500	+0.708%	10	938	+193.482%
2024-10-04	15.4500	15.5400	15.4500	15.5400	+4.646%	12	938	+195.560%
2024-10-01	15.2000	15.2000	14.8500	14.8500	-0.469%	8	940	+209.293%
2024-09-26	14.9200	14.9200	14.9200	14.9200	-2.865%	35	940	+207.842%
2024-09-24	15.1500	15.3600	15.1500	15.3600	-4.000%	5	923	+199.023%
2024-09-19	15.5500	16.0000	15.5500	16.0000	+6.667%	4	927	+187.063%
2024-09-17	15.0000	15.0000	15.0000	15.0000	-0.332%	2	929	+206.200%
2024-09-05	15.0500	15.0500	15.0500	15.0500	-5.167%	2	931	+205.183%
2024-08-29	15.8700	15.8700	15.8700	15.8700	+3.052%	1	931	+189.414%
2024-08-22	15.4000	15.4000	15.4000	15.4000	-6.667%	2	932	+198.247%
2024-08-19	16.5000	16.5000	16.5000	16.5000	+2.996%	1	932	+178.364%
2024-08-15	16.0200	16.0200	16.0200	16.0200	+16.509%	14	931	+186.704%
2024-08-13	13.7500	13.7500	13.7500	13.7500	-3.237%	2	931	+234.036%
2024-08-07	14.1900	14.2100	14.1600	14.2100	-0.281%	17	931	+223.223%
2024-08-05	14.2500	14.2500	14.2500	14.2500	0.000%	1	938	+222.316%
2024-08-02	14.2500	14.2500	14.2500	14.2500	-11.215%	20	939	+222.316%
2024-07-31	16.0500	16.0500	16.0500	16.0500	+3.083%	1	949	+186.168%
2024-07-30	16.6500	16.6500	15.5500	15.5700	-6.318%	36	950	+194.990%
2024-07-29	17.0100	17.0100	16.3400	16.6200	-8.430%	10	931	+176.354%
2024-07-26	17.6000	18.1500	17.5300	18.1500	+3.714%	78	932	+153.058%
2024-07-25	16.5500	17.5000	16.5500	17.5000	+11.465%	3	935	+162.457%
2024-07-24	16.6500	17.2000	15.7000	15.7000	-5.422%	221	934	+192.548%
2024-07-23	16.4500	16.9500	16.4500	16.6000	+6.752%	12	944	+176.687%
2024-07-22	15.3000	15.7000	15.2000	15.5500	+9.123%	35	945	+195.370%
2024-07-19	13.7500	14.6000	13.5000	14.2500	-0.350%	119	936	+222.316%
2024-07-18	14.5000	14.6000	13.9000	14.3000	-6.106%	41	925	+221.189%
2024-07-17	15.5000	15.5000	13.5000	15.2300	-20.262%	89	921	+201.576%
2024-07-16	19.2000	19.2000	18.9000	19.1000	-21.849%	7	911	+140.471%
2024-07-09	24.4000	24.4400	24.4000	24.4400	+1.453%	4	914	+87.930%
2024-07-02	24.0900	24.0900	24.0900	24.0900	+1.432%	4	914	+90.660%
2024-06-13	23.7500	23.7500	23.7500	23.7500	-3.061%	4	914	+93.389%
2024-06-12	24.5000	24.5000	24.5000	24.5000	+9.375%	2	914	+87.469%
2024-05-30	22.4000	22.4000	22.4000	22.4000	+2.143%	1	913	+105.045%
2024-05-29	21.9300	21.9300	21.9300	21.9300	-23.828%	3	910	+109.439%
2024-05-15	28.4500	28.7900	28.4500	28.7900	+5.651%	3	910	+59.535%
2024-05-06	26.9500	27.2500	26.9500	27.2500	+4.167%	11	907	+68.550%
2024-04-24	26.1600	26.1600	26.1600	26.1600	+12.468%	1	907	+75.573%
2024-04-15	23.2600	23.2600	23.2600	23.2600	-0.215%	8	908	+97.463%
2024-04-08	23.1900	23.3100	23.1900	23.3100	-1.728%	2	908	+97.040%
2024-04-05	23.7200	23.7200	23.7200	23.7200	-0.126%	2	906	+93.634%
2024-03-28	23.7500	23.7500	23.7500	23.7500	+13.636%	2	904	+93.389%
2024-03-20	20.9000	20.9000	20.9000	20.9000	+1.211%	100	904	+119.761%
2024-03-07	20.6500	20.6500	20.6500	20.6500	+0.243%	33	804	+122.421%
2024-03-04	19.8500	20.6000	19.8500	20.6000	+9.110%	51	771	+122.961%
2024-03-01	18.8500	18.8800	18.8500	18.8800	-0.527%	210	720	+143.273%
2024-02-29	18.9800	18.9800	18.9800	18.9800	+4.920%	108	626	+141.992%
2024-02-27	18.0900	18.0900	18.0900	18.0900	+0.780%	1	518	+153.897%
2024-02-23	17.9500	17.9500	17.9500	17.9500	-1.374%	2	517	+155.877%
2024-02-22	18.2000	18.2000	18.2000	18.2000	-2.674%	5	518	+152.363%
2024-02-15	18.7000	18.7000	18.7000	18.7000	+13.471%	6	518	+145.615%
2024-02-13	16.5700	16.6000	16.4800	16.4800	-1.612%	199	518	+178.701%
2024-02-02	16.5500	16.7500	16.5500	16.7500	-2.899%	102	306	+174.209%
2024-01-31	17.2500	17.2500	17.2500	17.2500	+5.183%	55	306	+166.261%
2024-01-19	16.4000	16.4000	16.4000	16.4000	+5.466%	50	306	+180.061%
2024-01-18	15.5500	15.5500	15.5500	15.5500	+7.390%	6	256	+195.370%
2024-01-17	14.4800	14.4800	14.4800	14.4800	-24.188%	100	250	+217.196%
2024-01-10	19.1000	19.1000	19.1000	19.1000	-14.732%	99	152	+140.471%
2023-12-28	22.4000	22.4000	22.4000	22.4000	+6.667%	1	77	+105.045%
2023-12-20	21.0000	21.0000	21.0000	21.0000	+13.514%	1	76	+118.714%
2023-12-12	18.5000	18.5000	18.5000	18.5000	+0.708%	1	75	+148.270%
2023-12-08	18.3700	18.3700	18.3700	18.3700	+2.283%	2	74	+150.027%
2023-12-06	17.9600	17.9600	17.9600	17.9600	+8.848%	1	72	+155.735%
2023-12-05	16.5000	16.5000	16.5000	16.5000	+11.864%	1	72	+178.364%
2023-11-29	14.7500	14.7500	14.7500	14.7500	+18.474%	2	71	+211.390%
2023-11-28	12.4500	12.4500	12.4500	12.4500	-1.581%	1	69	+268.916%
2023-11-27	13.3500	13.3500	12.6500	12.6500	-6.711%	10	69	+263.083%
2023-11-17	13.5600	13.5600	13.5600	13.5600	+9.355%	1	61	+238.717%
2023-11-16	12.4000	12.4000	12.4000	12.4000	+1.639%	1	60	+270.403%
2023-11-10	12.2000	12.2000	12.2000	12.2000	-2.400%	1	60	+276.475%
2023-11-09	12.5000	12.5000	12.5000	12.5000	+20.773%	3	60	+267.440%
2023-10-27	10.3500	10.3500	10.3500	10.3500	-5.046%	1	57	+343.768%
2023-10-26	10.9000	10.9000	10.9000	10.9000	+16.578%	1	57	+321.376%
2023-10-25	9.2200	9.4000	9.1300	9.3500	-1.579%	71	56	+391.230%
2023-10-23	9.5000	9.5000	9.5000	9.5000	-13.163%	1	20	+383.474%
2023-10-19	11.0500	11.0500	10.9400	10.9400	+0.367%	2	18	+319.835%
2023-10-18	10.9000	10.9000	10.9000	10.9000	-5.217%	5	18	+321.376%
2023-10-10	11.5000	11.5000	11.5000	11.5000	+5.991%	3	23	+299.391%
2023-10-09	10.8500	10.8500	10.8500	10.8500	+4.327%	2	20	+323.318%
2023-10-03	10.4000	10.4000	10.4000	10.4000	-20.913%	1	19	+341.635%
2023-09-22	13.1500	13.1500	13.1500	13.1500	-4.710%	10	18	+249.278%
2023-09-21	13.8000	13.8000	13.8000	13.8000	-7.754%	4	8	+232.826%
2023-09-20	14.8500	14.9600	14.8500	14.9600	+1.907%	8	4	+207.019%
2023-09-19	14.6800	14.6800	14.6800	14.6800	-10.760%	11	11	+212.875%
2023-09-11	16.4500	16.4500	16.4500	16.4500	0.000%	11	11	+179.210%