Dark

SCHW20270115C110
SCHW Jan 15 2027 110.00 Call (SCHW270115C00110000)
option OPRA

EOD

Jul 16, 2026

6.15+8.850%(+0.50)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	6.2500	6.2500	6.1000	6.1500	+8.850%	37	3,034	0.000%
2026-07-14	6.1200	6.2000	5.6500	5.6500	-5.042%	35	3,034	+8.850%
2026-07-13	6.5500	6.5500	5.9500	5.9500	-4.800%	72	3,040	+3.361%
2026-07-10	6.0500	6.2500	5.9800	6.2500	-0.951%	23	3,026	-1.600%
2026-07-09	6.2000	6.5000	6.1000	6.3100	+1.284%	207	3,020	-2.536%
2026-07-08	6.1500	6.2300	5.9000	6.2300	+6.496%	86	2,933	-1.284%
2026-07-07	5.8000	5.9900	5.5300	5.8500	+12.069%	70	2,894	+5.128%
2026-07-06	3.6000	5.4500	3.6000	5.2200	+33.846%	52	2,840	+17.816%
2026-07-02	3.7500	3.9500	3.7500	3.9000	+11.429%	20	2,839	+57.692%
2026-07-01	2.7000	3.5000	2.7000	3.5000	+32.576%	39	2,839	+75.714%
2026-06-30	2.9600	2.9600	2.6400	2.6400	+20.548%	8	2,806	+132.955%
2026-06-29	2.3700	2.3800	2.1700	2.1900	-8.368%	40	2,799	+180.822%
2026-06-26	1.9900	2.3900	1.9900	2.3900	+13.810%	15	2,762	+157.322%
2026-06-25	2.6400	2.6400	2.1000	2.1000	-30.921%	7	2,757	+192.857%
2026-06-23	2.8200	3.0400	2.8000	3.0400	+5.923%	38	2,756	+102.303%
2026-06-22	2.7600	2.8800	2.7600	2.8700	+3.237%	35	2,725	+114.286%
2026-06-18	3.3000	3.3000	2.6600	2.7800	-16.766%	26	2,703	+121.223%
2026-06-17	3.1500	3.3500	3.0000	3.3400	+5.031%	27	2,703	+84.132%
2026-06-16	2.7100	3.1800	2.7100	3.1800	+16.058%	13	2,703	+93.396%
2026-06-15	2.8000	2.8600	2.7400	2.7400	-1.083%	70	2,700	+124.453%
2026-06-12	2.5500	2.9000	2.5500	2.7700	+10.800%	17	2,700	+122.022%
2026-06-10	2.6600	2.6600	2.4700	2.5000	+7.759%	104	2,700	+146.000%
2026-06-09	2.2000	2.3200	2.0000	2.3200	0.000%	31	2,699	+165.086%
2026-06-05	2.2400	2.3500	2.2200	2.3200	+4.036%	74	2,694	+165.086%
2026-06-04	2.0900	2.2300	2.0900	2.2300	+28.161%	10	2,659	+175.785%
2026-06-03	1.7500	1.7500	1.7400	1.7400	-17.143%	2	2,650	+253.448%
2026-06-02	1.9600	2.1000	1.9600	2.1000	+0.478%	56	2,651	+192.857%
2026-06-01	2.0900	2.2400	2.0700	2.0900	+11.765%	56	2,682	+194.258%
2026-05-29	2.0800	2.0800	1.8500	1.8700	+16.875%	8	2,727	+228.877%
2026-05-28	1.5500	1.6000	1.4300	1.6000	-4.762%	229	2,732	+284.375%
2026-05-27	2.0000	2.0000	1.6800	1.6800	-29.412%	123	2,796	+266.071%
2026-05-26	2.3700	2.3800	2.3700	2.3800	-5.179%	14	2,862	+158.403%
2026-05-22	2.7100	2.7100	2.5100	2.5100	-3.089%	5	2,866	+145.020%
2026-05-21	2.5600	2.6100	2.4500	2.5900	-1.145%	91	2,867	+137.452%
2026-05-20	3.0500	3.1500	2.5500	2.6200	-18.885%	25	2,867	+134.733%
2026-05-19	3.3000	3.3000	3.2300	3.2300	-3.582%	8	2,843	+90.402%
2026-05-18	3.0000	3.5000	3.0000	3.3500	+10.561%	5	2,843	+83.582%
2026-05-15	3.3500	3.3500	2.7400	3.0300	+13.910%	35	2,843	+102.970%
2026-05-14	3.0500	3.0500	2.6600	2.6600	-14.194%	15	2,839	+131.203%
2026-05-13	2.8900	3.1500	2.8900	3.1000	+9.929%	43	2,830	+98.387%
2026-05-12	2.3000	2.8200	2.2700	2.8200	+25.333%	72	2,830	+118.085%
2026-05-11	2.3500	2.4200	2.2500	2.2500	-10.359%	17	2,830	+173.333%
2026-05-08	2.4700	2.5100	2.4700	2.5100	-5.639%	5	2,798	+145.020%
2026-05-07	2.8900	2.8900	2.4600	2.6600	-13.916%	201	2,797	+131.203%
2026-05-06	3.2000	3.2000	3.0000	3.0900	-4.037%	70	2,783	+99.029%
2026-05-04	3.5500	3.5500	3.1600	3.2200	-7.471%	91	2,743	+90.994%
2026-05-01	3.2400	3.4800	3.0000	3.4800	+12.258%	6	2,817	+76.724%
2026-04-30	3.0800	3.1000	3.0800	3.1000	-0.322%	2	2,817	+98.387%
2026-04-28	2.9700	3.1100	2.9000	3.1100	-0.321%	109	2,816	+97.749%
2026-04-27	2.5900	3.1200	2.5900	3.1200	+17.293%	39	2,750	+97.115%
2026-04-24	2.5700	2.7400	2.5700	2.6600	-1.481%	15	2,777	+131.203%
2026-04-23	3.0000	3.1400	2.7000	2.7000	-26.230%	111	2,766	+127.778%
2026-04-22	3.6600	3.6600	3.6600	3.6600	-1.081%	3	2,675	+68.033%
2026-04-21	3.6500	3.7000	3.5000	3.7000	-0.538%	85	2,684	+66.216%
2026-04-20	3.6500	3.7500	3.4000	3.7200	+6.286%	127	2,684	+65.323%
2026-04-17	3.6000	3.6000	3.3000	3.5000	-7.407%	12	2,758	+75.714%
2026-04-16	5.0000	5.0000	3.6000	3.7800	-41.757%	25	2,758	+62.698%
2026-04-15	6.9500	6.9500	6.2000	6.4900	+7.273%	89	2,746	-5.239%
2026-04-14	6.0500	6.0500	6.0500	6.0500	+17.476%	2	2,729	+1.653%
2026-04-13	5.2000	5.2000	5.1000	5.1500	+8.421%	7	2,729	+19.417%
2026-04-10	4.5000	4.7500	4.5000	4.7500	-14.414%	65	2,730	+29.474%
2026-04-09	5.2500	5.7500	5.2500	5.5500	+5.714%	15	2,730	+10.811%
2026-04-08	5.2500	5.2500	5.2500	5.2500	+29.630%	2	2,732	+17.143%
2026-04-07	4.0500	4.0500	4.0500	4.0500	-11.957%	2	2,732	+51.852%
2026-04-06	4.6000	4.6000	4.6000	4.6000	+4.545%	2	2,732	+33.696%
2026-04-02	4.5000	4.5000	4.4000	4.4000	-6.383%	20	2,728	+39.773%
2026-04-01	4.5900	4.7000	4.0000	4.7000	+2.174%	49	2,728	+30.851%
2026-03-30	4.5000	4.7400	4.5000	4.6000	-16.364%	4	2,777	+33.696%
2026-03-25	5.2000	5.5000	5.2000	5.5000	-2.655%	4	2,776	+11.818%
2026-03-24	5.7100	5.7700	5.5500	5.6500	+2.727%	82	2,772	+8.850%
2026-03-23	5.7500	5.7500	5.5000	5.5000	+6.796%	14	2,845	+11.818%
2026-03-20	5.1000	5.1500	5.1000	5.1500	+7.292%	6	2,831	+19.417%
2026-03-19	4.9500	4.9500	4.8000	4.8000	-3.030%	55	2,834	+28.125%
2026-03-18	4.9500	4.9500	4.9000	4.9500	-2.941%	14	2,874	+24.242%
2026-03-17	5.1000	5.1000	5.1000	5.1000	+1.190%	11	2,874	+20.588%
2026-03-13	4.9500	5.0400	4.9500	5.0400	+21.446%	10	2,874	+22.024%
2026-03-12	4.1500	4.1500	4.1500	4.1500	-2.353%	2	2,884	+48.193%
2026-03-11	4.4600	4.4600	4.0900	4.2500	-15.842%	79	2,884	+44.706%
2026-03-10	5.0500	5.0500	5.0500	5.0500	-6.134%	1	2,840	+21.782%
2026-03-09	5.3800	5.3800	5.3800	5.3800	-2.182%	12	2,851	+14.312%
2026-03-06	5.4000	5.5000	5.4000	5.5000	0.000%	7	2,851	+11.818%
2026-03-05	5.7000	5.7000	5.5000	5.5000	-7.563%	5	2,851	+11.818%
2026-03-04	5.9500	5.9500	5.9500	5.9500	-0.833%	3	2,849	+3.361%
2026-03-03	5.7000	6.0500	5.7000	6.0000	-1.639%	53	2,849	+2.500%
2026-03-02	5.9100	6.1000	5.9100	6.1000	+8.929%	1,505	2,850	+0.820%
2026-02-27	5.8500	5.8500	5.6000	5.6000	-7.438%	12	1,579	+9.821%
2026-02-26	6.0500	6.0500	6.0500	6.0500	+18.395%	2	1,572	+1.653%
2026-02-24	5.4000	5.4000	5.1100	5.1100	-1.731%	23	1,572	+20.352%
2026-02-20	5.2000	5.2000	5.1500	5.2000	-13.333%	36	1,551	+18.269%
2026-02-18	6.0000	6.0000	6.0000	6.0000	+9.091%	4	1,521	+2.500%
2026-02-17	5.5000	5.5000	5.3500	5.5000	-2.827%	27	1,525	+11.818%
2026-02-13	6.2500	6.2500	5.6000	5.6600	-8.710%	10	1,519	+8.657%
2026-02-12	5.4000	6.2500	5.1500	6.2000	+3.333%	156	1,519	-0.806%
2026-02-11	7.8700	7.8700	6.0000	6.0000	-24.528%	89	1,572	+2.500%
2026-02-10	9.5000	9.5000	6.8100	7.9500	-7.558%	121	1,553	-22.642%
2026-02-05	8.4000	8.9500	8.4000	8.6000	-8.021%	13	1,649	-28.488%
2026-02-04	9.5000	9.5000	9.1000	9.3500	0.000%	14	1,658	-34.225%
2026-02-03	9.6600	9.6600	8.9500	9.3500	+2.410%	12	1,657	-34.225%
2026-01-30	9.9500	9.9500	8.9500	9.1300	+1.670%	18	1,654	-32.640%
2026-01-29	9.3500	9.3500	8.9500	8.9800	+2.629%	54	1,638	-31.514%
2026-01-27	8.7000	8.7500	8.7000	8.7500	-12.149%	2	1,624	-29.714%
2026-01-22	10.3100	10.3100	9.9600	9.9600	+10.544%	4	1,623	-38.253%
2026-01-21	8.0000	9.5500	8.0000	9.0100	+8.293%	117	1,622	-31.743%
2026-01-20	9.2000	9.2000	8.3200	8.3200	-15.275%	35	1,565	-26.082%
2026-01-16	10.0000	10.3100	9.8200	9.8200	+3.915%	57	1,536	-37.373%
2026-01-15	9.1000	9.4500	9.1000	9.4500	+16.667%	242	1,536	-34.921%
2026-01-14	8.2600	8.3000	8.0000	8.1000	-1.818%	116	1,346	-24.074%
2026-01-13	8.4500	8.4500	8.2500	8.2500	+1.227%	11	1,248	-25.455%
2026-01-09	8.4800	8.4800	8.1000	8.1500	-8.939%	317	1,251	-24.540%
2026-01-08	8.9500	8.9500	8.9500	8.9500	-2.186%	3	1,047	-31.285%
2026-01-07	9.0000	9.1500	9.0000	9.1500	-6.633%	4	1,046	-32.787%
2026-01-06	10.0900	10.0900	9.8000	9.8000	+1.240%	79	1,046	-37.245%
2026-01-05	9.6800	9.6800	9.6800	9.6800	+11.908%	10	1,110	-36.467%
2026-01-02	8.5500	8.6500	8.5500	8.6500	+6.790%	15	1,110	-28.902%
2025-12-31	8.2700	8.2700	8.1000	8.1000	-1.699%	26	1,101	-24.074%
2025-12-30	8.2000	8.2400	8.2000	8.2400	-3.851%	15	1,101	-25.364%
2025-12-29	8.6600	8.6600	8.4600	8.5700	-2.614%	5	1,091	-28.238%
2025-12-26	8.8000	8.8000	8.8000	8.8000	+1.499%	1	1,092	-30.114%
2025-12-24	8.6800	8.7400	8.4100	8.6700	+2.725%	9	1,088	-29.066%
2025-12-23	8.9500	8.9500	8.3400	8.4400	+1.078%	17	1,088	-27.133%
2025-12-22	8.3500	8.3500	8.3500	8.3500	+7.881%	100	1,101	-26.347%
2025-12-19	7.7400	7.7400	7.7400	7.7400	+26.885%	46	1,101	-20.543%
2025-12-16	6.1000	6.1000	6.1000	6.1000	-14.205%	20	1,101	+0.820%
2025-12-15	7.1100	7.1100	7.1100	7.1100	+15.987%	4	1,101	-13.502%
2025-12-05	6.1300	6.1300	6.1300	6.1300	+11.658%	1	1,101	+0.326%
2025-12-02	5.4900	5.4900	5.4900	5.4900	+3.195%	1	1,101	+12.022%
2025-12-01	4.8600	5.3200	4.8600	5.3200	+2.308%	52	1,101	+15.602%
2025-11-24	5.2000	5.2000	5.1500	5.2000	-0.574%	108	1,051	+18.269%
2025-11-21	5.2300	5.2300	5.2300	5.2300	-8.084%	1	970	+17.591%
2025-11-20	6.1200	6.1200	5.6900	5.6900	-8.226%	86	971	+8.084%
2025-11-18	6.2000	6.3000	6.2000	6.2000	-6.767%	60	1,042	-0.806%
2025-11-17	6.5600	6.6500	6.5600	6.6500	-11.096%	12	1,016	-7.519%
2025-11-13	8.0300	8.0300	7.1000	7.4800	+0.538%	40	1,026	-17.781%
2025-11-11	7.3000	7.4700	7.3000	7.4400	+11.045%	59	993	-17.339%
2025-11-06	6.7000	6.7000	6.7000	6.7000	+9.121%	26	993	-8.209%
2025-11-05	6.1500	6.1500	6.0000	6.1400	-14.722%	85	968	+0.163%
2025-10-30	7.2000	7.2000	7.2000	7.2000	+14.833%	1	896	-14.583%
2025-10-29	6.2700	6.2700	6.2700	6.2700	-1.260%	1	897	-1.914%
2025-10-28	6.5000	6.6000	6.1800	6.3500	-4.511%	235	896	-3.150%
2025-10-23	6.6500	6.6500	6.6500	6.6500	+3.101%	10	785	-7.519%
2025-10-22	6.4500	6.4500	6.4500	6.4500	-3.298%	1	775	-4.651%
2025-10-21	6.6700	6.6700	6.6700	6.6700	-4.986%	10	775	-7.796%
2025-10-20	7.0300	7.0800	7.0200	7.0200	+0.286%	20	784	-12.393%
2025-10-16	7.0000	7.0000	7.0000	7.0000	+2.190%	2	780	-12.143%
2025-10-15	6.7700	6.8500	6.7700	6.8500	+7.031%	61	778	-10.219%
2025-10-10	6.4000	6.4000	6.4000	6.4000	-3.759%	10	730	-3.906%
2025-10-06	7.2000	7.2000	6.6500	6.6500	+2.308%	2	730	-7.519%
2025-10-01	6.5000	6.5000	6.5000	6.5000	-5.248%	1	730	-5.385%
2025-09-22	6.8300	6.8600	6.8300	6.8600	+4.733%	105	730	-10.350%
2025-09-18	6.5000	6.7000	6.5000	6.5500	+5.816%	52	818	-6.107%
2025-09-15	6.1900	6.1900	6.1900	6.1900	+3.167%	360	813	-0.646%
2025-09-11	6.0000	6.0000	6.0000	6.0000	-1.961%	10	453	+2.500%
2025-09-10	6.0500	6.1200	6.0500	6.1200	-7.553%	6	443	+0.490%
2025-09-08	6.4100	6.6200	6.4100	6.6200	+9.421%	118	443	-7.100%
2025-09-05	6.7000	6.7000	5.8500	6.0500	-20.395%	12	423	+1.653%
2025-08-25	7.6000	7.6000	7.6000	7.6000	+7.801%	3	432	-19.079%
2025-08-22	7.0500	7.0500	7.0500	7.0500	-4.730%	4	432	-12.766%
2025-08-20	7.4000	7.4000	7.4000	7.4000	-8.075%	110	432	-16.892%
2025-08-15	8.3500	8.3500	8.0500	8.0500	-8.523%	3	348	-23.602%
2025-08-14	8.7100	8.9000	8.7100	8.8000	-2.222%	71	349	-30.114%
2025-08-12	9.2000	9.2500	9.0000	9.0000	+11.663%	7	317	-31.667%
2025-08-06	8.1300	8.3300	8.0600	8.0600	-2.539%	173	311	-23.697%
2025-08-04	8.2700	8.2700	8.2700	8.2700	-10.304%	4	138	-25.635%
2025-07-30	9.3100	9.3100	9.2200	9.2200	+3.596%	80	134	-33.297%
2025-07-28	8.8500	8.9200	8.8500	8.9000	+4.338%	28	96	-30.899%
2025-07-25	9.1300	9.1300	8.5300	8.5300	+6.359%	20	93	-27.902%
2025-07-22	7.9500	8.0200	7.9500	8.0200	-1.595%	2	82	-23.317%
2025-07-21	8.1400	8.1500	8.0000	8.1500	+12.105%	3	82	-24.540%
2025-07-18	8.7500	8.7500	7.2700	7.2700	+3.121%	6	81	-15.406%
2025-07-17	6.5500	7.1000	6.5500	7.0500	+10.156%	113	81	-12.766%
2025-07-16	6.6400	6.6400	6.4000	6.4000	-5.185%	2	57	-3.906%
2025-07-15	6.9200	6.9200	6.0700	6.7500	-6.250%	8	58	-8.889%
2025-07-14	7.2000	7.2000	7.2000	7.2000	-1.370%	1	52	-14.583%
2025-07-10	7.4000	7.4000	7.2500	7.3000	+7.353%	5	52	-15.753%
2025-07-08	7.1700	7.1700	6.8000	6.8000	-1.449%	6	51	-9.559%
2025-07-07	6.9000	6.9000	6.9000	6.9000	+0.730%	1	54	-10.870%
2025-07-02	6.8000	7.0200	6.8000	6.8500	+5.385%	6	55	-10.219%
2025-06-27	7.6700	7.6700	6.5000	6.5000	-7.801%	2	54	-5.385%
2025-06-18	7.0500	7.0500	7.0500	7.0500	0.000%	1	55	-12.766%
2025-05-16	7.0500	7.0500	7.0500	7.0500	+1.439%	2	55	-12.766%
2025-05-15	6.8300	6.9500	6.8300	6.9500	+127.869%	3	54	-11.511%
2025-04-04	3.0500	3.0500	3.0500	3.0500	-8.955%	40	55	+101.639%
2025-04-03	3.2000	3.3500	3.2000	3.3500	-21.176%	2	56	+83.582%
2025-04-02	4.0500	4.2500	4.0500	4.2500	+6.250%	2	55	+44.706%
2025-03-31	3.8000	4.0000	3.8000	4.0000	-15.612%	2	54	+53.750%
2025-03-25	4.5200	4.7400	4.5200	4.7400	+6.517%	2	53	+29.747%
2025-03-19	4.1500	4.4500	4.1500	4.4500	+11.809%	2	52	+38.202%
2025-03-14	3.9800	3.9800	3.9800	3.9800	+25.157%	40	51	+54.523%
2025-03-13	3.0500	3.2000	3.0000	3.1800	-0.625%	4	29	+93.396%
2025-03-11	3.1000	3.2000	3.1000	3.2000	+10.345%	2	29	+92.188%
2025-03-10	2.9000	2.9000	2.9000	2.9000	-13.433%	2	28	+112.069%
2025-03-07	3.2000	3.3500	3.2000	3.3500	-17.284%	4	26	+83.582%
2025-03-06	3.8900	4.0500	3.8900	4.0500	+14.085%	2	25	+51.852%
2025-03-04	3.4500	3.5500	3.4500	3.5500	-21.978%	2	25	+73.239%
2025-02-25	4.8000	4.9000	4.5500	4.5500	-11.650%	34	24	+35.165%
2025-02-24	5.0000	5.1500	5.0000	5.1500	0.000%	2	36	+19.417%
2025-02-21	5.0500	5.2500	5.0000	5.1500	-2.830%	12	35	+19.417%
2025-02-20	5.2000	5.3000	4.9000	5.3000	+2.913%	6	33	+16.038%
2025-02-19	5.0000	5.2000	5.0000	5.1500	0.000%	6	31	+19.417%
2025-02-18	5.0500	5.1500	5.0500	5.1500	+5.102%	2	30	+19.417%
2025-02-13	4.8500	4.9000	4.8500	4.9000	-18.333%	2	30	+25.510%
2025-02-11	6.0000	6.0000	6.0000	6.0000	+17.878%	2	30	+2.500%
2025-02-10	4.9100	5.0900	4.9100	5.0900	-2.115%	2	28	+20.825%
2025-02-05	5.1000	5.2000	5.1000	5.2000	-8.127%	2	28	+18.269%
2025-01-30	5.6600	5.6600	5.6600	5.6600	+84.365%	1	28	+8.657%
2025-01-15	2.9900	3.0700	2.9900	3.0700	+5.137%	2	28	+100.326%
2025-01-14	2.8200	2.9200	2.8200	2.9200	-7.006%	2	28	+110.616%
2025-01-13	2.9500	3.1400	2.9500	3.1400	-44.425%	2	28	+95.860%
2024-11-15	5.6500	5.6500	5.6500	5.6500	+3.291%	4	28	+8.850%
2024-11-14	5.5000	5.5000	5.4700	5.4700	0.000%	28	28	+12.431%