Dark

SCHW20260116C65
SCHW Jan 16 2026 65.00 Call (SCHW260116C00065000)
option OPRA

Expired

Jan 16, 2026

39.20+8.287%(+3.00)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-16	37.8800	39.2500	37.8800	39.2000	+8.287%	41	721	0.000%
2026-01-12	36.0000	36.2000	36.0000	36.2000	+6.471%	5	721	+8.287%
2025-12-19	33.9400	34.0000	33.9400	34.0000	+6.450%	3	725	+15.294%
2025-12-18	32.2500	32.2500	31.9300	31.9400	+19.090%	3	727	+22.730%
2025-11-20	26.8200	26.8200	26.8200	26.8200	-4.385%	2	724	+46.160%
2025-11-18	28.0500	28.0500	28.0500	28.0500	-11.654%	6	724	+39.750%
2025-11-11	32.0000	32.0000	31.7500	31.7500	+3.084%	102	730	+23.465%
2025-11-10	30.8000	30.8000	30.8000	30.8000	+6.390%	11	832	+27.273%
2025-10-09	28.9500	28.9500	28.9500	28.9500	-4.139%	2	843	+35.406%
2025-09-22	30.2000	30.2000	30.2000	30.2000	+2.373%	3	843	+29.801%
2025-09-18	29.5000	29.5000	29.5000	29.5000	+4.240%	1	843	+32.881%
2025-09-17	28.3000	28.3000	28.3000	28.3000	-2.414%	3	844	+38.516%
2025-09-10	29.0000	29.0000	29.0000	29.0000	-13.433%	1	844	+35.172%
2025-09-04	33.5000	33.5000	33.5000	33.5000	+5.016%	1	844	+17.015%
2025-09-03	31.9000	31.9000	31.9000	31.9000	-6.259%	4	844	+22.884%
2025-07-25	34.0300	34.0300	34.0300	34.0300	+23.208%	3	844	+15.192%
2025-07-16	27.6200	27.6200	27.6200	27.6200	+5.743%	1	844	+41.926%
2025-05-15	26.1200	26.1200	26.1200	26.1200	+10.584%	5	844	+50.077%
2025-05-12	23.6200	23.6200	23.6200	23.6200	+5.919%	2	849	+65.961%
2025-05-07	22.2500	22.3000	22.2000	22.3000	+15.844%	21	849	+75.785%
2025-04-25	19.2500	19.2500	19.2500	19.2500	+19.938%	2	848	+103.636%
2025-04-22	16.1000	16.1000	16.0500	16.0500	-8.390%	129	847	+144.237%
2025-04-15	17.7300	17.7300	17.5200	17.5200	+25.681%	14	788	+123.744%
2025-04-08	13.8700	13.9400	13.8700	13.9400	+9.937%	200	780	+181.205%
2025-04-04	12.7300	12.7300	12.6800	12.6800	-34.130%	4	980	+209.148%
2025-03-26	19.2500	19.2500	19.2500	19.2500	+6.648%	2	980	+103.636%
2025-03-19	18.0500	18.0500	18.0500	18.0500	+19.142%	6	982	+117.175%
2025-03-12	15.2500	15.2500	15.1500	15.1500	+6.690%	14	977	+158.746%
2025-03-11	14.2000	14.2000	14.2000	14.2000	+14.516%	3	974	+176.056%
2025-03-10	12.4000	12.4000	12.4000	12.4000	-13.287%	4	974	+216.129%
2025-03-07	14.3000	14.3000	14.3000	14.3000	-13.959%	14	974	+174.126%
2025-03-04	16.6200	16.6200	16.6200	16.6200	-27.896%	1	974	+135.860%
2025-02-11	23.0500	23.0500	23.0500	23.0500	+12.165%	61	973	+70.065%
2025-02-10	20.5500	20.5500	20.5500	20.5500	-5.950%	120	918	+90.754%
2025-01-31	21.8500	21.8500	21.8500	21.8500	+4.147%	8	1,017	+79.405%
2025-01-29	21.5000	21.8000	20.9800	20.9800	-1.038%	14	1,017	+86.845%
2025-01-24	21.1000	21.2000	21.1000	21.2000	+4.382%	20	1,026	+84.906%
2025-01-21	20.4300	20.4400	20.0000	20.3100	+22.571%	60	1,034	+93.008%
2025-01-17	16.6800	16.6800	16.5700	16.5700	+5.407%	404	972	+136.572%
2025-01-16	14.9700	15.7200	14.9700	15.7200	+7.967%	102	972	+149.364%
2025-01-15	14.5600	14.5600	14.5600	14.5600	+7.852%	1	870	+169.231%
2025-01-07	13.5000	13.5000	13.5000	13.5000	-7.913%	1	869	+190.370%
2024-12-31	14.7000	14.7000	14.6600	14.6600	-1.611%	44	835	+167.394%
2024-12-30	14.9000	14.9000	14.9000	14.9000	-5.696%	2	835	+163.087%
2024-12-26	15.6500	15.8000	15.6500	15.8000	+1.608%	25	833	+148.101%
2024-12-24	15.5500	15.5500	15.5500	15.5500	+0.647%	4	808	+152.090%
2024-12-23	15.2500	15.4500	15.2500	15.4500	+0.651%	58	808	+153.722%
2024-12-20	15.7500	15.9500	15.2500	15.3500	+2.333%	27	764	+155.375%
2024-12-19	15.0500	15.0500	15.0000	15.0000	-1.768%	17	759	+161.333%
2024-12-18	17.4500	17.4500	15.2600	15.2700	-18.123%	20	742	+156.713%
2024-12-16	18.6500	18.6500	18.6500	18.6500	-16.815%	3	738	+110.188%
2024-11-27	22.4200	22.4200	22.4200	22.4200	+2.986%	2	738	+74.844%
2024-11-21	21.7700	21.7700	21.7700	21.7700	+5.017%	1	738	+80.064%
2024-11-19	20.7300	20.7300	20.7300	20.7300	-3.312%	1	738	+89.098%
2024-11-14	21.4400	21.4400	21.4400	21.4400	+11.492%	1	737	+82.836%
2024-11-12	19.2300	19.2300	19.2300	19.2300	+13.118%	10	737	+103.848%
2024-11-06	15.1500	17.0000	15.1500	17.0000	+26.394%	9	737	+130.588%
2024-11-01	13.5000	13.5000	13.4500	13.4500	-4.610%	6	738	+191.450%
2024-10-29	14.0000	14.1000	14.0000	14.1000	-1.053%	13	737	+178.014%
2024-10-25	14.2500	14.2500	14.2500	14.2500	+10.465%	4	746	+175.088%
2024-10-18	12.9000	12.9000	12.9000	12.9000	-13.539%	100	746	+203.876%
2024-10-15	15.1800	15.3100	14.8000	14.9200	+28.621%	584	763	+162.735%
2024-10-14	11.6000	11.6000	11.6000	11.6000	-2.521%	1	823	+237.931%
2024-10-11	11.9000	11.9000	11.9000	11.9000	+5.966%	2	824	+229.412%
2024-10-10	11.2300	11.2300	11.2300	11.2300	+8.502%	1	825	+249.065%
2024-10-09	10.3500	10.3500	10.3500	10.3500	+3.500%	1	826	+278.744%
2024-10-08	9.8000	10.0000	9.8000	10.0000	+0.402%	6	827	+292.000%
2024-10-07	9.9300	9.9600	9.9300	9.9600	+10.667%	10	823	+293.574%
2024-10-01	9.2200	9.2200	9.0000	9.0000	-4.459%	3	833	+335.556%
2024-09-26	9.2500	9.4200	9.2500	9.4200	+1.290%	14	836	+316.136%
2024-09-25	9.3000	9.3000	9.3000	9.3000	-8.374%	1	830	+321.505%
2024-09-23	10.2600	10.2700	10.1500	10.1500	+2.010%	4	831	+286.207%
2024-09-20	9.9800	9.9800	9.9000	9.9500	+1.015%	10	829	+293.970%
2024-09-19	9.8500	9.8500	9.8500	9.8500	+3.793%	7	829	+297.970%
2024-09-18	9.4900	9.4900	9.4900	9.4900	-1.658%	2	836	+313.066%
2024-09-17	9.7200	9.7200	9.6500	9.6500	+15.846%	34	838	+306.218%
2024-09-12	8.3300	8.3300	8.3300	8.3300	-19.904%	2	804	+370.588%
2024-09-03	10.2000	10.4000	10.2000	10.4000	+1.861%	4	802	+276.923%
2024-08-29	10.2100	10.2100	10.2100	10.2100	+8.617%	1	806	+283.937%
2024-08-28	9.4000	9.4000	9.4000	9.4000	-10.900%	5	806	+317.021%
2024-08-26	10.5000	10.6000	10.5000	10.5500	+3.635%	10	801	+271.564%
2024-08-22	10.1800	10.1800	10.1800	10.1800	-0.683%	1	801	+285.069%
2024-08-21	10.2500	10.2500	10.2500	10.2500	-0.389%	88	801	+282.439%
2024-08-20	10.3000	10.3000	10.2900	10.2900	-2.464%	4	713	+280.952%
2024-08-16	10.5300	10.5500	10.5300	10.5500	-2.315%	4	714	+271.564%
2024-08-14	10.6100	10.8000	10.6100	10.8000	+15.756%	4	713	+262.963%
2024-08-08	9.3300	9.3300	9.3300	9.3300	-2.813%	1	717	+320.150%
2024-08-02	9.3000	9.6000	9.3000	9.6000	-0.929%	1,170	717	+308.333%
2024-08-01	9.7500	9.7500	9.6900	9.6900	-8.152%	2	426	+304.541%
2024-07-30	10.5800	10.5800	10.5500	10.5500	-1.402%	2	427	+271.564%
2024-07-29	10.8700	10.8700	10.7000	10.7000	-9.933%	64	425	+266.355%
2024-07-26	11.7000	11.8800	11.7000	11.8800	+12.713%	42	371	+229.966%
2024-07-23	10.9500	11.3200	10.5400	10.5400	+10.947%	41	386	+271.917%
2024-07-22	9.5000	9.5000	9.5000	9.5000	+11.765%	5	364	+312.632%
2024-07-19	8.4500	8.5500	8.4500	8.5000	-2.299%	8	369	+361.176%
2024-07-18	9.0000	9.0000	8.7000	8.7000	-5.229%	202	369	+350.575%
2024-07-17	9.7000	9.7000	8.2000	9.1800	-27.143%	61	369	+327.015%
2024-07-16	12.6000	12.6000	12.6000	12.6000	-24.005%	6	356	+211.111%
2024-07-05	16.5800	16.5800	16.5800	16.5800	-3.995%	2	350	+136.429%
2024-06-25	17.2700	17.2700	17.2700	17.2700	-4.586%	1	350	+126.983%
2024-06-24	18.1000	18.1000	18.1000	18.1000	-1.523%	10	349	+116.575%
2024-06-07	18.3800	18.3800	18.3800	18.3800	+14.161%	2	359	+113.275%
2024-05-30	16.0000	16.1000	16.0000	16.1000	-5.848%	13	359	+143.478%
2024-05-24	17.1000	17.1000	17.1000	17.1000	-18.260%	20	347	+129.240%
2024-05-16	20.9200	20.9200	20.9200	20.9200	+2.298%	1	347	+87.380%
2024-05-14	20.4500	20.4500	20.4500	20.4500	+5.412%	24	347	+91.687%
2024-05-13	19.4000	19.4000	19.4000	19.4000	-1.020%	1	347	+102.062%
2024-04-24	19.6000	19.6000	19.6000	19.6000	+7.397%	1	346	+100.000%
2024-04-19	18.2500	18.2500	18.2500	18.2500	+15.142%	1	346	+114.795%
2024-04-15	15.8500	15.8500	15.8500	15.8500	-12.042%	18	346	+147.319%
2024-04-04	18.0200	18.0200	18.0200	18.0200	+2.737%	1	348	+117.536%
2024-04-01	17.5400	17.5400	17.5400	17.5400	+4.095%	5	349	+123.489%
2024-03-27	16.8500	16.8500	16.8500	16.8500	-1.173%	100	347	+132.641%
2024-03-22	17.0600	17.0600	17.0500	17.0500	+24.271%	10	247	+129.912%
2024-03-18	13.7200	13.7200	13.7200	13.7200	-0.218%	2	249	+185.714%
2024-03-12	13.7500	13.7500	13.7500	13.7500	-7.283%	5	251	+185.091%
2024-03-06	14.8300	14.8300	14.8300	14.8300	+2.986%	1	247	+164.329%
2024-03-04	14.4000	14.4000	14.4000	14.4000	+8.761%	4	246	+172.222%
2024-03-01	13.4600	13.4600	13.2400	13.2400	-0.075%	14	250	+196.073%
2024-02-28	13.2500	13.2500	13.2500	13.2500	+6.426%	1	250	+195.849%
2024-02-27	12.4200	12.4500	12.4200	12.4500	0.000%	3	251	+214.859%
2024-02-26	12.4500	12.4500	12.4500	12.4500	+0.403%	6	249	+214.859%
2024-02-22	12.9000	12.9000	12.4000	12.4000	+5.983%	16	243	+216.129%
2024-02-20	12.2000	12.2000	11.7000	11.7000	+8.837%	54	245	+235.043%
2024-02-14	11.0000	11.0000	10.7500	10.7500	-6.522%	2	245	+264.651%
2024-02-12	11.5000	11.5000	11.5000	11.5000	-0.347%	1	245	+240.870%
2024-02-09	11.5200	11.5400	11.5100	11.5400	+4.909%	4	246	+239.688%
2024-02-07	11.0000	11.0000	11.0000	11.0000	+2.326%	1	243	+256.364%
2024-02-05	10.6700	10.7500	10.6700	10.7500	-7.407%	2	242	+264.651%
2024-01-29	11.6000	11.6100	11.6000	11.6100	+1.397%	54	242	+237.640%
2024-01-24	11.4500	11.4500	11.4500	11.4500	-1.885%	1	188	+242.358%
2024-01-19	11.0000	11.6700	11.0000	11.6700	-23.475%	7	187	+235.904%
2024-01-08	15.2500	15.2500	15.2500	15.2500	0.000%	5	185	+157.049%
2024-01-03	15.2500	15.2500	15.2500	15.2500	-5.980%	1	182	+157.049%
2023-12-28	16.7500	16.7500	16.0000	16.2200	+3.510%	14	183	+141.677%
2023-12-27	15.6700	15.6700	15.6700	15.6700	-1.136%	1	183	+150.160%
2023-12-20	15.8500	15.8500	15.8500	15.8500	-6.710%	1	182	+147.319%
2023-12-15	17.2900	17.2900	16.7500	16.9900	+2.659%	13	181	+130.724%
2023-12-14	16.5500	16.5500	16.5500	16.5500	+23.507%	2	184	+136.858%
2023-12-13	13.1500	13.4000	13.1500	13.4000	+5.429%	6	186	+192.537%
2023-12-08	12.7900	12.7900	12.7100	12.7100	+5.917%	3	190	+208.419%
2023-12-07	12.0000	12.0000	12.0000	12.0000	0.000%	2	190	+226.667%
2023-12-04	12.0000	12.0000	12.0000	12.0000	+4.348%	1	190	+226.667%
2023-12-01	11.0500	11.5000	11.0500	11.5000	+12.195%	126	190	+240.870%
2023-11-29	10.2500	10.2500	10.2500	10.2500	+28.125%	5	71	+282.439%
2023-11-28	8.0000	8.0000	8.0000	8.0000	-9.808%	2	76	+390.000%
2023-11-17	8.8700	8.8700	8.8700	8.8700	+4.723%	1	76	+341.939%
2023-11-14	8.4000	8.4700	8.4000	8.4700	+5.217%	4	75	+362.810%
2023-11-13	8.0500	8.0500	8.0500	8.0500	-6.936%	2	75	+386.957%
2023-11-02	8.4900	8.6500	8.4900	8.6500	+29.685%	60	73	+353.179%
2023-10-31	7.0000	7.0000	6.6700	6.6700	+14.017%	3	13	+487.706%
2023-10-25	5.8500	5.8500	5.8500	5.8500	-9.583%	5	10	+570.085%
2023-10-23	6.8500	6.8500	6.4700	6.4700	-11.973%	6	7	+505.873%
2023-10-18	7.3500	7.3500	7.3500	7.3500	+1.379%	2	13	+433.333%
2023-10-16	6.8500	7.2500	6.8500	7.2500	-15.205%	6	13	+440.690%
2023-09-28	8.5500	8.5500	8.5500	8.5500	-17.630%	3	7	+358.480%
2023-09-18	10.3800	10.3800	10.3800	10.3800	-8.304%	2	4	+277.649%
2023-09-14	11.3200	11.3200	11.3200	11.3200	-3.660%	2	4	+246.290%
2023-09-12	11.7800	11.7900	11.7500	11.7500	0.000%	4	2	+233.617%