Dark

SCHW20270115C105
SCHW Jan 15 2027 105.00 Call (SCHW270115C00105000)
option OPRA

EOD

Sep 2, 2026

9.90+6.796%(+0.63)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	9.7200	9.9000	9.7200	9.9000	+6.796%	70	6,122	0.000%
2026-09-01	9.4800	9.4800	9.2700	9.2700	-0.749%	74	6,062	+6.796%
2026-08-27	9.3400	9.3400	9.3400	9.3400	-4.694%	1	5,999	+5.996%
2026-08-26	9.8000	9.8000	9.2800	9.8000	-23.016%	13	5,999	+1.020%
2026-08-25	13.0000	13.1400	12.5000	12.7300	-4.286%	47	5,998	-22.231%
2026-08-24	13.0000	13.7000	13.0000	13.3000	+9.195%	17	6,004	-25.564%
2026-08-21	11.9900	12.1800	11.9900	12.1800	+5.455%	4	5,999	-18.719%
2026-08-20	11.5500	11.5500	11.5500	11.5500	+3.125%	1	5,997	-14.286%
2026-08-19	11.5500	11.5500	11.2000	11.2000	-5.165%	10	5,998	-11.607%
2026-08-18	11.8100	11.8100	11.8100	11.8100	+0.940%	1	5,989	-16.173%
2026-08-14	11.6000	11.7500	11.6000	11.7000	+13.592%	103	5,989	-15.385%
2026-08-13	10.3000	10.3000	10.3000	10.3000	+6.736%	9	6,015	-3.883%
2026-08-12	9.6500	9.6500	9.6500	9.6500	-3.500%	9	6,015	+2.591%
2026-08-06	10.0500	10.0500	10.0000	10.0000	+0.908%	13	6,008	-1.000%
2026-08-05	9.9100	9.9100	9.9100	9.9100	+16.451%	3	5,995	-0.101%
2026-08-03	8.5100	8.5100	8.5100	8.5100	+1.310%	1	5,998	+16.334%
2026-07-31	8.4000	8.4000	8.4000	8.4000	+1.327%	1	5,999	+17.857%
2026-07-30	7.5500	8.2900	7.5500	8.2900	-6.854%	3	5,999	+19.421%
2026-07-29	8.9500	9.0000	8.8500	8.9000	-1.111%	35	6,000	+11.236%
2026-07-28	8.7500	9.0000	8.7500	9.0000	+17.647%	8	5,966	+10.000%
2026-07-27	7.9600	8.0000	7.6500	7.6500	+12.500%	47	5,962	+29.412%
2026-07-24	6.8500	6.8500	6.8000	6.8000	-2.158%	28	5,975	+45.588%
2026-07-23	7.3000	7.3500	6.9500	6.9500	+6.923%	26	5,968	+42.446%
2026-07-22	6.6500	6.6500	6.2000	6.5000	-0.307%	9	5,962	+52.308%
2026-07-21	7.7000	8.0000	6.5200	6.5200	-16.410%	20	5,961	+51.840%
2026-07-20	7.0000	7.8000	7.0000	7.8000	+1.961%	54	5,946	+26.923%
2026-07-17	7.7500	7.7500	7.6000	7.6500	-3.774%	21	5,982	+29.412%
2026-07-16	8.3000	8.3000	7.9500	7.9500	-4.217%	55	5,982	+24.528%
2026-07-15	7.8000	8.4000	7.8000	8.3000	+10.667%	6	5,975	+19.277%
2026-07-14	8.5000	8.5000	7.5000	7.5000	-6.250%	21	5,973	+32.000%
2026-07-13	8.0000	8.0000	7.9500	8.0000	-1.840%	18	5,971	+23.750%
2026-07-10	8.3500	8.4000	8.1000	8.1500	-1.451%	6	5,960	+21.472%
2026-07-09	8.2700	8.2700	8.2700	8.2700	+4.025%	1	5,956	+19.710%
2026-07-08	7.8600	8.4400	7.8600	7.9500	+0.888%	86	5,957	+24.528%
2026-07-07	7.6700	8.1000	7.5500	7.8800	+6.486%	202	5,959	+25.635%
2026-07-06	5.2500	7.4000	5.2500	7.4000	+34.301%	210	6,045	+33.784%
2026-07-02	5.4800	5.5100	5.3000	5.5100	+11.313%	53	5,894	+79.673%
2026-07-01	4.0500	5.0000	4.0500	4.9500	+16.471%	51	5,894	+100.000%
2026-06-30	4.3500	4.3700	4.2500	4.2500	+37.097%	9	5,860	+132.941%
2026-06-29	3.4000	3.4000	3.1000	3.1000	-0.641%	6	5,855	+219.355%
2026-06-26	3.1300	3.3500	3.1000	3.1200	+0.645%	143	5,855	+217.308%
2026-06-25	3.7000	3.7500	3.1000	3.1000	-18.206%	7	5,777	+219.355%
2026-06-24	3.4500	3.7900	3.4500	3.7900	-9.762%	12	5,775	+161.214%
2026-06-23	4.1800	4.2500	4.1100	4.2000	+5.000%	29	5,782	+135.714%
2026-06-22	4.0000	4.0000	4.0000	4.0000	+3.359%	5	5,763	+147.500%
2026-06-18	4.6000	4.6600	3.8700	3.8700	-14.945%	136	5,777	+155.814%
2026-06-17	4.3000	4.5500	4.3000	4.5500	+2.247%	17	5,777	+117.582%
2026-06-16	3.8000	4.4500	3.8000	4.4500	+17.105%	38	5,777	+122.472%
2026-06-15	3.9200	4.0400	3.8000	3.8000	-1.299%	1,625	4,543	+160.526%
2026-06-12	3.9500	4.1000	3.8000	3.8500	+13.235%	32	4,543	+157.143%
2026-06-11	3.5000	3.5500	3.4000	3.4000	0.000%	43	4,543	+191.176%
2026-06-10	3.5500	3.7000	3.4000	3.4000	+3.030%	514	4,541	+191.176%
2026-06-08	3.3000	3.3500	3.2500	3.3000	-4.348%	61	4,101	+200.000%
2026-06-05	3.1500	3.4500	3.1000	3.4500	+7.477%	133	4,081	+186.957%
2026-06-04	3.1500	3.2100	2.9700	3.2100	+13.830%	973	4,025	+208.411%
2026-06-03	2.7100	2.8200	2.4700	2.8200	-4.407%	28	3,579	+251.064%
2026-06-02	2.9100	3.0000	2.7600	2.9500	-10.606%	81	3,574	+235.593%
2026-06-01	2.9100	3.3000	2.9100	3.3000	+16.608%	55	3,577	+200.000%
2026-05-29	2.6500	2.8300	2.6300	2.8300	+34.762%	7	3,575	+249.823%
2026-05-28	2.1900	2.2200	2.0600	2.1000	-14.980%	55	3,576	+371.429%
2026-05-27	2.7700	2.7700	2.3400	2.4700	-31.389%	219	3,577	+300.810%
2026-05-26	3.3500	3.6000	3.3500	3.6000	-4.000%	14	3,776	+175.000%
2026-05-22	3.8500	3.8500	3.7000	3.7500	+4.167%	22	3,766	+164.000%
2026-05-21	3.6500	3.7500	3.6000	3.6000	-5.263%	12	3,749	+175.000%
2026-05-20	4.0500	4.0500	3.5000	3.8000	-15.556%	155	3,749	+160.526%
2026-05-19	4.5500	4.5500	4.4500	4.5000	-5.263%	4	3,692	+120.000%
2026-05-18	4.1500	4.7500	4.1500	4.7500	+15.854%	23	3,692	+108.421%
2026-05-15	4.0000	4.7000	3.6000	4.1000	-2.381%	319	3,692	+141.463%
2026-05-14	3.9000	4.2000	3.9000	4.2000	-2.326%	12	3,423	+135.714%
2026-05-13	4.0500	4.3000	4.0500	4.3000	+10.256%	21	3,422	+130.233%
2026-05-12	3.3500	3.9000	3.3500	3.9000	+22.642%	138	3,422	+153.846%
2026-05-11	3.4400	3.4400	3.1800	3.1800	-9.143%	60	3,422	+211.321%
2026-05-08	3.4500	3.5000	3.4500	3.5000	-5.660%	26	3,336	+182.857%
2026-05-07	4.2000	4.2000	3.6000	3.7100	-15.103%	34	3,336	+166.846%
2026-05-06	4.3700	4.3700	4.3700	4.3700	+2.824%	1	3,340	+126.545%
2026-05-04	4.0000	4.2500	4.0000	4.2500	-11.458%	81	3,341	+132.941%
2026-05-01	4.8000	4.8000	4.8000	4.8000	+17.073%	1	3,378	+106.250%
2026-04-29	4.1000	4.1000	4.1000	4.1000	-3.529%	2	3,378	+141.463%
2026-04-28	4.2500	4.3000	4.2500	4.2500	+4.938%	45	3,378	+132.941%
2026-04-27	3.8500	4.1500	3.7000	4.0500	+13.445%	53	3,379	+144.444%
2026-04-23	4.3600	4.7500	3.5100	3.5700	-26.087%	27	3,379	+177.311%
2026-04-22	4.7500	4.8300	4.7200	4.8300	-7.115%	6	3,399	+104.969%
2026-04-20	4.9500	5.2000	4.9500	5.2000	+7.216%	8	3,403	+90.385%
2026-04-17	4.6600	4.9500	4.6600	4.8500	-3.000%	14	3,403	+104.124%
2026-04-16	6.3500	6.3500	5.0000	5.0000	-40.828%	5	3,408	+98.000%
2026-04-15	8.2500	8.4500	8.2500	8.4500	+6.692%	47	3,409	+17.160%
2026-04-14	8.0500	8.0500	7.9200	7.9200	+13.957%	20	3,379	+25.000%
2026-04-13	6.9500	6.9500	6.9500	6.9500	+9.449%	3	3,364	+42.446%
2026-04-10	6.0000	6.3500	6.0000	6.3500	-15.894%	7	3,364	+55.906%
2026-04-09	7.7400	7.7400	7.5500	7.5500	+6.789%	8	3,364	+31.126%
2026-04-08	7.1000	7.1000	6.6500	7.0700	+27.387%	32	3,358	+40.028%
2026-04-07	5.5500	5.5500	5.5500	5.5500	+2.778%	2	3,328	+78.378%
2026-04-06	6.3000	6.3000	5.4000	5.4000	-10.000%	6	3,328	+83.333%
2026-04-02	6.0500	6.0500	5.9500	6.0000	-4.762%	195	3,273	+65.000%
2026-04-01	6.0100	6.7000	5.7000	6.3000	+1.613%	194	3,273	+57.143%
2026-03-30	6.1000	6.2000	6.1000	6.2000	+3.161%	4	3,399	+59.677%
2026-03-27	6.2500	6.4400	6.0100	6.0100	-9.624%	3	3,399	+64.725%
2026-03-26	6.6500	6.6500	6.6500	6.6500	-5.405%	1	3,398	+48.872%
2026-03-25	7.3300	7.4000	6.7000	7.0300	-6.516%	50	3,399	+40.825%
2026-03-24	7.5500	7.7500	7.3000	7.5200	+0.133%	16	3,360	+31.649%
2026-03-23	7.4300	7.5100	7.0100	7.5100	+11.259%	17	3,354	+31.824%
2026-03-20	6.6700	6.9300	6.6700	6.7500	+3.053%	18	3,347	+46.667%
2026-03-19	6.4500	6.5500	6.4500	6.5500	+5.645%	13	3,336	+51.145%
2026-03-18	6.5500	6.5500	6.1500	6.2000	-3.125%	37	3,323	+59.677%
2026-03-13	6.4000	6.4000	6.4000	6.4000	+12.281%	2	3,306	+54.688%
2026-03-12	5.6000	5.7000	5.6000	5.7000	-4.202%	3	3,306	+73.684%
2026-03-11	5.7500	6.0000	5.3500	5.9500	-7.752%	86	3,306	+66.387%
2026-03-10	6.3200	6.5700	6.3200	6.4500	-0.769%	1,612	3,227	+53.488%
2026-03-09	6.5000	6.5000	6.5000	6.5000	-7.801%	5	1,788	+52.308%
2026-03-06	6.7700	7.0500	6.7700	7.0500	0.000%	15	1,788	+40.426%
2026-03-05	7.5000	7.5500	7.0000	7.0500	-8.442%	230	1,775	+40.426%
2026-03-04	7.7500	7.7500	7.6500	7.7000	+0.654%	8	1,631	+28.571%
2026-03-03	7.3500	7.8500	7.3500	7.6500	+6.250%	31	1,636	+29.412%
2026-02-27	7.3500	7.3500	7.2000	7.2000	-13.876%	12	1,628	+37.500%
2026-02-26	7.9500	8.3600	7.9000	8.3600	+12.064%	28	1,629	+18.421%
2026-02-25	7.2500	7.4600	7.2000	7.4600	+5.367%	17	1,591	+32.708%
2026-02-24	7.0800	7.2700	7.0800	7.0800	+8.923%	104	1,591	+39.831%
2026-02-23	6.7100	6.7100	6.0000	6.5000	-3.704%	11	1,539	+52.308%
2026-02-20	6.5500	6.7500	6.4700	6.7500	-2.878%	98	1,531	+46.667%
2026-02-19	7.1500	7.1500	6.7500	6.9500	-10.897%	50	1,516	+42.446%
2026-02-18	7.1500	8.0000	7.1500	7.8000	+13.043%	10	1,476	+26.923%
2026-02-17	6.9000	6.9000	6.9000	6.9000	-7.133%	2	1,468	+43.478%
2026-02-13	7.2000	7.4300	7.2000	7.4300	-6.541%	7	1,469	+33.244%
2026-02-12	6.9000	8.2100	6.6500	7.9500	+3.786%	48	1,469	+24.528%
2026-02-11	9.2500	9.3000	7.6600	7.6600	-14.889%	127	1,450	+29.243%
2026-02-10	9.1500	10.6700	8.9400	9.0000	-33.872%	130	1,524	+10.000%
2026-02-09	13.3500	13.6100	13.3500	13.6100	+23.167%	29	1,465	-27.259%
2026-02-05	11.3800	11.4300	11.0500	11.0500	-9.500%	1,014	1,445	-10.407%
2026-02-02	11.3800	12.2500	11.3800	12.2100	+6.638%	48	432	-18.919%
2026-01-30	11.8500	11.9600	11.3500	11.4500	+4.376%	10	409	-13.537%
2026-01-29	11.7500	11.7500	10.9700	10.9700	-2.141%	18	399	-9.754%
2026-01-28	11.2100	11.2100	11.2100	11.2100	+0.358%	1	409	-11.686%
2026-01-26	11.1700	11.1700	11.1700	11.1700	+4.393%	2	409	-11.370%
2026-01-23	10.7000	10.7000	10.7000	10.7000	-15.415%	5	407	-7.477%
2026-01-22	12.8300	12.8300	12.3600	12.6500	+10.000%	30	402	-21.739%
2026-01-21	11.5000	11.5000	11.5000	11.5000	+12.195%	12	374	-13.913%
2026-01-20	10.2500	10.2500	10.2500	10.2500	-1.442%	13	362	-3.415%
2026-01-14	9.9700	10.4000	9.9700	10.4000	-6.391%	28	352	-4.808%
2026-01-12	11.1100	11.1100	11.1100	11.1100	+5.810%	1	335	-10.891%
2026-01-08	11.3500	11.3500	10.5000	10.5000	-12.863%	40	334	-5.714%
2026-01-07	12.2000	12.2000	12.0500	12.0500	-2.666%	7	334	-17.842%
2026-01-06	12.5000	12.5000	12.2000	12.3800	+3.167%	7	339	-20.032%
2026-01-05	11.1000	12.0000	11.1000	12.0000	+12.150%	7	328	-17.500%
2026-01-02	10.7000	10.7500	10.6500	10.7000	+2.885%	4	328	-7.477%
2025-12-31	10.4000	10.4000	10.4000	10.4000	-5.455%	1	328	-4.808%
2025-12-26	11.0000	11.0000	11.0000	11.0000	+0.917%	1	328	-10.000%
2025-12-22	10.9000	10.9000	10.9000	10.9000	+13.542%	10	328	-9.174%
2025-12-19	9.6000	9.6000	9.6000	9.6000	+47.692%	5	318	+3.125%
2025-11-24	6.5000	6.5000	6.5000	6.5000	-17.197%	20	318	+52.308%
2025-11-18	7.8000	7.8500	7.8000	7.8500	-11.798%	4	318	+26.115%
2025-11-13	9.6500	9.6500	8.7000	8.9000	-3.784%	6	314	+11.236%
2025-11-10	9.2500	9.2500	9.2500	9.2500	+9.988%	1	313	+7.027%
2025-11-06	8.4100	8.4100	8.4100	8.4100	+5.125%	1	312	+17.717%
2025-11-04	8.2000	8.2000	8.0000	8.0000	-3.030%	6	311	+23.750%
2025-11-03	8.2500	8.2500	8.2500	8.2500	+3.774%	1	306	+20.000%
2025-10-28	8.2000	8.3000	7.9500	7.9500	-2.094%	148	306	+24.528%
2025-10-22	8.4500	8.4500	8.1200	8.1200	-11.450%	7	258	+21.921%
2025-10-16	9.1700	9.1700	9.1700	9.1700	+17.114%	1	258	+7.961%
2025-10-10	7.8300	7.8300	7.8300	7.8300	-8.953%	1	258	+26.437%
2025-10-06	8.6000	8.6000	8.6000	8.6000	+12.418%	10	258	+15.116%
2025-09-15	8.0800	8.0800	7.6500	7.6500	+1.325%	22	249	+29.412%
2025-09-09	7.5500	7.5500	7.5500	7.5500	-21.436%	1	250	+31.126%
2025-09-03	9.5000	9.6100	9.5000	9.6100	-4.568%	4	249	+3.018%
2025-08-27	9.9700	10.0700	9.9700	10.0700	+5.445%	2	248	-1.688%
2025-08-25	9.5500	9.5500	9.5500	9.5500	+7.303%	2	248	+3.665%
2025-08-22	8.9000	8.9000	8.9000	8.9000	-12.229%	5	248	+11.236%
2025-08-15	10.1400	10.1400	10.1400	10.1400	+1.400%	3	248	-2.367%
2025-08-05	9.8000	10.0000	9.8000	10.0000	-8.676%	2	248	-1.000%
2025-07-30	10.9500	10.9500	10.9500	10.9500	+0.643%	2	248	-9.589%
2025-07-28	10.8400	10.8800	10.8400	10.8800	+20.889%	14	246	-9.007%
2025-07-10	9.0700	9.1000	9.0000	9.0000	+3.448%	17	240	+10.000%
2025-07-07	8.2500	8.7000	8.2500	8.7000	+2.353%	11	227	+13.793%
2025-07-02	8.5000	8.5000	8.5000	8.5000	+10.390%	1	222	+16.471%
2025-06-23	7.7000	7.7000	7.7000	7.7000	-4.348%	4	222	+28.571%
2025-06-04	8.0500	8.0500	8.0500	8.0500	-3.012%	1	249	+22.981%
2025-05-27	8.3000	8.3000	8.3000	8.3000	-2.007%	35	249	+19.277%
2025-05-21	8.4700	8.4700	8.4700	8.4700	-4.938%	1	221	+16.883%
2025-05-20	8.9100	8.9100	8.9100	8.9100	+18.013%	1	221	+11.111%
2025-05-14	7.3100	7.5500	7.3000	7.5500	+4.861%	82	222	+31.126%
2025-05-13	7.2000	7.2000	7.2000	7.2000	+2.857%	1	142	+37.500%
2025-05-12	7.0500	7.0500	7.0000	7.0000	+33.588%	4	142	+41.429%
2025-04-23	5.0700	5.2400	5.0700	5.2400	+56.418%	2	140	+88.931%
2025-04-04	3.1000	3.3500	3.1000	3.3500	-33.000%	4	140	+195.522%
2025-03-28	4.8000	5.0000	4.8000	5.0000	+2.041%	4	139	+98.000%
2025-03-14	4.9000	4.9000	4.9000	4.9000	+16.667%	14	139	+102.041%
2025-03-13	4.0500	4.2000	4.0500	4.2000	+6.329%	2	132	+135.714%
2025-03-11	3.6000	4.0000	3.6000	3.9500	-14.130%	5	132	+150.633%
2025-03-06	4.7100	4.9300	4.5500	4.6000	-6.122%	4	132	+115.217%
2025-03-04	4.7500	4.9000	4.7500	4.9000	-14.931%	2	132	+102.041%
2025-02-25	5.7600	5.7600	5.7600	5.7600	-6.341%	35	131	+71.875%
2025-02-20	6.0500	6.1500	6.0500	6.1500	-2.381%	2	131	+60.976%
2025-02-18	6.2500	6.3000	6.2500	6.3000	+5.882%	2	130	+57.143%
2025-02-14	5.9500	5.9500	5.9500	5.9500	-1.163%	6	127	+66.387%
2025-02-13	5.8500	6.0200	5.8500	6.0200	-14.610%	3	127	+64.452%
2025-02-11	7.1500	7.2000	7.0000	7.0500	-1.399%	6	127	+40.426%
2025-02-06	7.2000	7.4000	7.0100	7.1500	+12.598%	146	127	+38.462%
2025-02-05	6.2000	6.3500	6.2000	6.3500	-1.398%	2	57	+55.906%
2025-02-04	6.4400	6.4400	6.4400	6.4400	-4.593%	1	57	+53.727%
2025-02-03	6.7500	6.7500	6.7500	6.7500	-4.795%	2	56	+46.667%
2025-01-30	6.8500	7.0900	6.8500	7.0900	+14.355%	21	56	+39.633%
2025-01-23	6.2000	6.2000	6.2000	6.2000	+67.568%	1	37	+59.677%
2025-01-13	3.6000	3.7000	3.6000	3.7000	-48.396%	2	36	+167.568%
2024-11-18	7.1700	7.1700	7.1700	7.1700	+2.429%	1	36	+38.075%
2024-11-15	6.9700	7.0700	6.9700	7.0000	+19.658%	140	35	+41.429%
2024-11-12	5.8500	5.8500	5.8500	5.8500	0.000%	1	1	+69.231%