Dark

SCHW20270115C115
SCHW Jan 15 2027 115.00 Call (SCHW270115C00115000)
option OPRA

EOD

Sep 3, 2026

5.30+11.579%(+0.55)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	5.2500	5.3000	5.2500	5.3000	+11.579%	19	3,241	0.000%
2026-09-02	5.0000	5.1800	4.7300	4.7500	-1.042%	8	3,248	+11.579%
2026-09-01	5.2500	5.3000	4.8000	4.8000	-13.514%	12	3,247	+10.417%
2026-08-31	5.4000	5.5500	5.3500	5.5500	-5.128%	5	3,245	-4.505%
2026-08-28	4.9500	6.0500	4.8000	5.8500	+25.806%	106	3,248	-9.402%
2026-08-27	4.5000	4.6600	4.5000	4.6500	-9.709%	39	3,186	+13.978%
2026-08-26	5.0400	5.1500	4.8000	5.1500	-25.793%	5	3,172	+2.913%
2026-08-25	7.0500	7.0500	6.8000	6.9400	-5.321%	103	3,169	-23.631%
2026-08-24	7.7200	7.9000	7.1300	7.3300	+10.893%	15	3,117	-27.694%
2026-08-21	6.4500	6.6100	6.4000	6.6100	+18.036%	10	3,114	-19.818%
2026-08-20	6.1500	6.1600	5.5500	5.6000	-15.152%	34	3,104	-5.357%
2026-08-18	6.2300	6.6000	6.2300	6.6000	+9.635%	4	3,100	-19.697%
2026-08-17	6.2500	6.2500	6.0200	6.0200	+0.333%	38	3,098	-11.960%
2026-08-14	6.0200	6.1200	6.0000	6.0000	+10.092%	13	3,115	-11.667%
2026-08-13	5.2700	5.5000	5.2700	5.4500	+2.830%	40	3,108	-2.752%
2026-08-12	4.9000	5.4000	4.9000	5.3000	+10.417%	36	3,139	0.000%
2026-08-11	4.8000	5.0000	4.8000	4.8000	-6.433%	246	3,118	+10.417%
2026-08-10	5.1500	5.5000	5.1300	5.1300	+8.000%	16	2,979	+3.314%
2026-08-07	4.4500	4.7500	4.4500	4.7500	-4.040%	145	2,998	+11.579%
2026-08-06	5.6000	5.6000	4.8500	4.9500	-7.477%	50	2,888	+7.071%
2026-08-05	5.1000	5.3500	5.1000	5.3500	+14.807%	49	2,861	-0.935%
2026-08-04	4.4500	4.7000	4.4500	4.6600	+4.719%	442	2,839	+13.734%
2026-08-03	4.6000	4.8000	4.3500	4.4500	0.000%	188	2,514	+19.101%
2026-07-31	4.0000	4.4500	3.9500	4.4500	+11.250%	163	2,390	+19.101%
2026-07-30	4.2000	4.2000	4.0000	4.0000	-6.977%	33	2,287	+32.500%
2026-07-29	4.5500	4.6500	4.3000	4.3000	-6.926%	65	2,283	+23.256%
2026-07-28	4.5000	4.7500	4.4300	4.6200	+18.462%	104	2,272	+14.719%
2026-07-27	4.1000	4.1000	3.9000	3.9000	+16.418%	61	2,247	+35.897%
2026-07-24	3.4500	3.4500	3.3500	3.3500	-4.286%	64	2,249	+58.209%
2026-07-23	3.6500	3.6500	3.5000	3.5000	+7.362%	18	2,278	+51.429%
2026-07-22	3.1000	3.2600	3.0000	3.2600	-20.488%	67	2,277	+62.577%
2026-07-21	4.4000	4.4000	4.0500	4.1000	+3.797%	4	2,268	+29.268%
2026-07-20	3.6000	4.0000	3.5500	3.9500	-2.469%	32	2,271	+34.177%
2026-07-17	4.0500	4.1000	4.0000	4.0500	-4.706%	62	2,244	+30.864%
2026-07-16	4.6000	4.6000	4.2500	4.2500	+8.696%	118	2,244	+24.706%
2026-07-14	4.2000	4.2000	3.9100	3.9100	-12.135%	41	2,143	+35.550%
2026-07-13	4.4500	4.4500	4.3500	4.4500	+1.136%	27	2,145	+19.101%
2026-07-10	4.4000	4.4500	4.4000	4.4000	-3.720%	92	2,148	+20.455%
2026-07-09	4.5700	4.5700	4.5700	4.5700	+0.440%	1	2,149	+15.974%
2026-07-08	4.4000	4.5500	4.4000	4.5500	+7.059%	32	2,148	+16.484%
2026-07-07	4.1600	4.2500	3.9800	4.2500	+16.438%	26	2,132	+24.706%
2026-07-06	3.0000	3.6500	3.0000	3.6500	+38.258%	206	2,134	+45.205%
2026-07-02	2.6500	2.6500	2.6400	2.6400	+8.197%	3	2,040	+100.758%
2026-07-01	1.9700	2.4400	1.9400	2.4400	+22.000%	23	2,040	+117.213%
2026-06-30	2.0100	2.0100	2.0000	2.0000	+37.931%	2	2,031	+165.000%
2026-06-26	1.4500	1.4500	1.4500	1.4500	-12.121%	6	2,029	+265.517%
2026-06-25	1.7900	1.8200	1.6500	1.6500	-15.385%	14	2,029	+221.212%
2026-06-23	1.9500	1.9500	1.9500	1.9500	-3.941%	2	2,030	+171.795%
2026-06-18	2.3200	2.3200	2.0300	2.0300	-15.063%	21	1,990	+161.084%
2026-06-17	2.2000	2.3900	2.1700	2.3900	+7.175%	28	1,990	+121.757%
2026-06-16	1.9000	2.2300	1.8900	2.2300	+20.541%	27	1,990	+137.668%
2026-06-15	1.9500	1.9500	1.8500	1.8500	+11.446%	29	1,964	+186.486%
2026-06-11	1.6800	1.6800	1.6600	1.6600	-9.290%	4	1,964	+219.277%
2026-06-10	1.6600	1.8500	1.6600	1.8300	+15.094%	270	1,967	+189.617%
2026-06-09	1.4700	1.5900	1.4700	1.5900	-3.636%	41	1,905	+233.333%
2026-06-05	1.6500	1.6500	1.6500	1.6500	+13.793%	5	1,945	+221.212%
2026-06-04	1.5800	1.5800	1.4400	1.4500	+13.281%	8	1,950	+265.517%
2026-06-03	1.2400	1.2800	1.2200	1.2800	-14.667%	12	1,953	+314.063%
2026-06-02	1.4100	1.5000	1.4100	1.5000	+2.740%	60	1,949	+253.333%
2026-06-01	1.4600	1.4600	1.4600	1.4600	+5.797%	1	1,960	+263.014%
2026-05-29	1.3800	1.3800	1.3800	1.3800	+25.455%	5	1,959	+284.058%
2026-05-28	1.1900	1.1900	1.0500	1.1000	-12.000%	29	1,959	+381.818%
2026-05-27	1.4000	1.5700	1.2500	1.2500	-29.379%	158	1,938	+324.000%
2026-05-26	1.6500	1.7900	1.6500	1.7700	-6.842%	30	1,888	+199.435%
2026-05-22	1.9200	1.9200	1.9000	1.9000	+9.195%	3	1,862	+178.947%
2026-05-21	1.8100	1.8500	1.7400	1.7400	-12.563%	18	1,859	+204.598%
2026-05-20	2.2200	2.2200	1.9900	1.9900	-14.592%	12	1,859	+166.332%
2026-05-19	2.3300	2.3700	2.3300	2.3300	-2.101%	3	1,831	+127.468%
2026-05-18	2.5100	2.5100	2.3800	2.3800	+8.676%	9	1,831	+122.689%
2026-05-15	2.2100	2.4500	2.1200	2.1900	+15.873%	292	1,831	+142.009%
2026-05-14	2.0100	2.0700	1.8900	1.8900	-13.699%	23	1,560	+180.423%
2026-05-13	2.0300	2.1900	2.0300	2.1900	+24.432%	5	1,532	+142.009%
2026-05-12	1.5600	1.7600	1.5600	1.7600	+6.667%	25	1,532	+201.136%
2026-05-11	1.6900	1.7500	1.6500	1.6500	-4.070%	30	1,532	+221.212%
2026-05-08	1.7800	1.7800	1.7200	1.7200	-16.908%	3	1,523	+208.140%
2026-05-07	2.1900	2.1900	2.0700	2.0700	-15.854%	12	1,522	+156.039%
2026-05-04	2.3200	2.4600	2.3200	2.4600	+4.237%	44	1,513	+115.447%
2026-04-30	2.1500	2.3600	2.1500	2.3600	+15.122%	22	1,505	+124.576%
2026-04-28	2.0500	2.0500	2.0500	2.0500	+11.413%	5	1,501	+158.537%
2026-04-24	2.0000	2.0000	1.8400	1.8400	+8.235%	16	1,501	+188.043%
2026-04-23	2.0000	2.0000	1.7000	1.7000	-27.966%	25	1,502	+211.765%
2026-04-22	2.4800	2.4800	2.3600	2.3600	-8.527%	80	1,497	+124.576%
2026-04-21	2.5500	2.5800	2.5500	2.5800	-5.839%	34	1,471	+105.426%
2026-04-20	2.6100	2.7400	2.5900	2.7400	+10.931%	11	1,471	+93.431%
2026-04-17	2.5700	2.6900	2.4000	2.4700	-10.182%	135	1,463	+114.575%
2026-04-16	2.7500	2.7500	2.7500	2.7500	-41.860%	1	1,425	+92.727%
2026-04-15	4.7300	4.7300	4.6000	4.7300	+7.500%	73	1,424	+12.051%
2026-04-14	4.4000	4.6000	4.4000	4.4000	+12.532%	26	1,421	+20.455%
2026-04-13	3.7500	3.9100	3.7200	3.9100	+16.716%	158	1,403	+35.550%
2026-04-10	3.2000	3.4500	3.2000	3.3500	-20.238%	5	1,250	+58.209%
2026-04-09	3.9400	4.2000	3.9000	4.2000	+7.692%	48	1,246	+26.190%
2026-04-08	3.8000	3.9000	3.6500	3.9000	+31.313%	9	1,279	+35.897%
2026-04-07	2.9900	3.0000	2.9000	2.9700	-4.194%	5	1,279	+78.451%
2026-04-06	3.3000	3.3000	3.1000	3.1000	-4.615%	5	1,277	+70.968%
2026-04-02	3.2500	3.2900	3.2500	3.2500	+2.848%	10	1,272	+63.077%
2026-04-01	3.4400	3.5900	3.1500	3.1600	-7.059%	145	1,272	+67.722%
2026-03-30	3.4000	3.4000	3.4000	3.4000	+3.030%	2	1,271	+55.882%
2026-03-27	3.3600	3.3600	3.3000	3.3000	-13.158%	2	1,272	+60.606%
2026-03-26	3.8900	3.9200	3.6000	3.8000	-7.317%	24	1,273	+39.474%
2026-03-25	3.4500	4.1000	3.4500	4.1000	-1.205%	16	1,268	+29.268%
2026-03-24	4.1000	4.2500	4.1000	4.1500	-5.682%	31	1,262	+27.711%
2026-03-23	4.2300	4.4000	4.2300	4.4000	+14.286%	15	1,268	+20.455%
2026-03-20	3.8500	3.8500	3.8500	3.8500	+1.316%	3	1,253	+37.662%
2026-03-19	3.6800	3.8000	3.6500	3.8000	+7.649%	28	1,253	+39.474%
2026-03-18	3.8300	3.8500	3.5300	3.5300	-6.614%	94	1,236	+50.142%
2026-03-17	4.0700	4.0700	3.7800	3.7800	-7.805%	3	1,206	+40.212%
2026-03-16	4.1000	4.1000	4.1000	4.1000	+6.494%	10	1,203	+29.268%
2026-03-13	3.5600	3.8500	3.5600	3.8500	+20.313%	6	1,193	+37.662%
2026-03-11	3.1500	3.5000	3.1500	3.2000	-13.514%	105	1,194	+65.625%
2026-03-10	3.7000	3.7000	3.7000	3.7000	0.000%	1	1,186	+43.243%
2026-03-09	3.8700	3.8700	3.6900	3.7000	-9.314%	26	1,185	+43.243%
2026-03-06	3.8000	4.3200	3.8000	4.0800	-7.273%	141	1,194	+29.902%
2026-03-05	4.4000	4.4000	4.4000	4.4000	+1.149%	3	1,171	+20.455%
2026-03-04	4.8000	4.8000	4.3500	4.3500	-3.333%	2	1,171	+21.839%
2026-03-03	4.3000	4.7000	4.3000	4.5000	-5.263%	521	1,172	+17.778%
2026-03-02	4.2800	4.7500	4.2800	4.7500	+11.765%	38	969	+11.579%
2026-02-27	4.5000	4.5000	4.2500	4.2500	-3.409%	10	958	+24.706%
2026-02-25	4.2000	4.4000	4.2000	4.4000	-9.091%	14	947	+20.455%
2026-02-24	3.8900	4.8400	3.8900	4.8400	+29.067%	105	947	+9.504%
2026-02-23	3.6400	3.7500	3.5600	3.7500	-7.407%	36	928	+41.333%
2026-02-19	4.0500	4.0500	4.0500	4.0500	-14.737%	5	932	+30.864%
2026-02-18	4.4000	4.7500	4.4000	4.7500	+16.995%	13	934	+11.579%
2026-02-17	4.0600	4.0600	4.0600	4.0600	-5.581%	10	925	+30.542%
2026-02-13	4.3000	4.3000	4.3000	4.3000	-13.131%	3	925	+23.256%
2026-02-12	4.0000	4.9500	4.0000	4.9500	-2.941%	105	925	+7.071%
2026-02-11	5.1000	5.1000	5.1000	5.1000	-11.765%	1	965	+3.922%
2026-02-10	6.3600	6.3600	5.7800	5.7800	-34.318%	2	965	-8.304%
2026-02-09	8.5500	8.8000	8.5500	8.8000	+11.392%	24	965	-39.773%
2026-02-06	7.6500	7.9000	7.6000	7.9000	+10.490%	11	943	-32.911%
2026-02-05	6.8000	7.1500	6.8000	7.1500	0.000%	3	932	-25.874%
2026-02-04	7.5000	7.5000	7.1500	7.1500	-1.379%	24	929	-25.874%
2026-02-03	7.6100	7.6100	6.9000	7.2500	0.000%	22	915	-26.897%
2026-01-30	7.4300	7.4300	7.0000	7.2500	+3.571%	16	906	-26.897%
2026-01-28	7.0000	7.0000	7.0000	7.0000	+4.478%	15	897	-24.286%
2026-01-27	6.7000	6.7000	6.7000	6.7000	-1.903%	1	897	-20.896%
2026-01-26	6.8600	6.8600	6.8300	6.8300	-2.429%	246	897	-22.401%
2026-01-23	6.5000	7.0000	6.5000	7.0000	-14.110%	23	731	-24.286%
2026-01-22	7.5000	8.1500	7.5000	8.1500	+20.741%	2	731	-34.969%
2026-01-21	7.5600	7.5600	6.7500	6.7500	+3.053%	20	730	-21.481%
2026-01-20	7.2000	7.2000	6.5000	6.5500	-17.610%	7	730	-19.084%
2026-01-16	7.4000	7.9500	7.4000	7.9500	+6.711%	205	614	-33.333%
2026-01-15	7.4500	7.4500	7.4500	7.4500	+13.740%	24	614	-28.859%
2026-01-14	6.5500	6.5500	6.5500	6.5500	-5.620%	20	616	-19.084%
2026-01-13	6.9400	6.9400	6.9400	6.9400	+9.291%	1	599	-23.631%
2026-01-12	6.5900	6.5900	6.3500	6.3500	-1.550%	2	600	-16.535%
2026-01-09	6.3500	6.6000	6.3500	6.4500	-9.155%	99	600	-17.829%
2026-01-07	7.1000	7.1000	7.1000	7.1000	-9.669%	115	535	-25.352%
2026-01-06	7.9500	8.0800	7.8000	7.8600	+3.285%	81	448	-32.570%
2026-01-05	7.6100	7.6100	7.6100	7.6100	+19.843%	1	417	-30.355%
2025-12-31	6.0600	6.3500	6.0600	6.3500	-1.550%	12	417	-16.535%
2025-12-30	6.4500	6.4500	6.4500	6.4500	-6.386%	4	417	-17.829%
2025-12-29	6.7700	6.8900	6.7700	6.8900	+0.584%	10	413	-23.077%
2025-12-26	6.8500	6.8500	6.8500	6.8500	+0.440%	10	403	-22.628%
2025-12-24	6.8200	6.8200	6.8200	6.8200	+7.402%	1	393	-22.287%
2025-12-22	6.3500	6.3500	6.3500	6.3500	+4.269%	1	393	-16.535%
2025-12-19	5.9500	6.0900	5.9500	6.0900	+18.713%	78	393	-12.972%
2025-12-16	5.0700	5.1300	4.9500	5.1300	+16.591%	52	412	+3.314%
2025-11-28	4.4400	4.5100	4.2100	4.4000	-3.509%	103	405	+20.455%
2025-11-20	4.6600	4.6600	4.5600	4.5600	-8.800%	2	386	+16.228%
2025-11-18	4.7500	5.0000	4.5000	5.0000	-20.000%	67	386	+6.000%
2025-11-13	6.4800	6.4800	5.9500	6.2500	+0.644%	20	358	-15.200%
2025-11-12	6.2100	6.2100	6.2100	6.2100	+7.069%	34	358	-14.654%
2025-11-11	5.8000	5.8000	5.8000	5.8000	+8.411%	2	358	-8.621%
2025-11-06	5.3500	5.4000	5.3500	5.3500	+7.000%	20	358	-0.935%
2025-11-04	5.0000	5.0000	5.0000	5.0000	-3.846%	2	357	+6.000%
2025-11-03	5.2000	5.3000	5.2000	5.2000	+5.051%	16	356	+1.923%
2025-10-29	4.9500	4.9500	4.9500	4.9500	-1.980%	1	356	+7.071%
2025-10-28	5.0500	5.0500	5.0500	5.0500	-6.481%	1	356	+4.950%
2025-10-22	5.4000	5.4000	5.4000	5.4000	+3.846%	1	356	-1.852%
2025-10-10	5.2000	5.2000	5.2000	5.2000	+14.537%	1	356	+1.923%
2025-09-16	4.5400	4.5400	4.5400	4.5400	-12.692%	1	357	+16.740%
2025-09-09	5.2000	5.2000	5.2000	5.2000	-0.952%	193	357	+1.923%
2025-09-08	5.2500	5.2500	5.2500	5.2500	+5.000%	4	219	+0.952%
2025-09-05	4.8800	5.0000	4.8800	5.0000	-23.664%	4	216	+6.000%
2025-08-15	6.5500	6.5500	6.5500	6.5500	-19.632%	8	216	-19.084%
2025-07-29	8.1500	8.1500	8.1500	8.1500	+27.145%	1	220	-34.969%
2025-07-18	6.2500	6.6100	6.1000	6.4100	+7.731%	43	220	-17.317%
2025-07-10	5.9500	5.9500	5.9500	5.9500	+12.476%	1	197	-10.924%
2025-07-03	5.2400	5.7000	5.1900	5.2900	-4.856%	20	213	+0.189%
2025-07-01	5.4900	5.5600	5.4900	5.5600	+1.091%	3	213	-4.676%
2025-06-26	5.5000	5.5000	5.5000	5.5000	-1.961%	20	210	-3.636%
2025-05-15	5.6100	5.6100	5.6100	5.6100	+16.875%	1	210	-5.526%
2025-05-13	4.8000	4.8000	4.8000	4.8000	+3.226%	2	210	+10.417%
2025-05-12	4.6500	4.6500	4.6500	4.6500	+2.198%	5	210	+13.978%
2025-05-02	4.5500	4.5500	4.5500	4.5500	+16.667%	18	205	+16.484%
2025-05-01	3.8000	3.9000	3.8000	3.9000	+7.143%	2	200	+35.897%
2025-04-28	3.5500	3.6400	3.5500	3.6400	-4.462%	2	200	+45.604%
2025-04-25	3.8100	3.8100	3.8100	3.8100	+18.323%	100	199	+39.108%
2025-04-16	3.1000	3.2500	3.0500	3.2200	-10.556%	6	149	+64.596%
2025-04-15	3.7200	3.7200	3.4000	3.6000	+4.348%	3	147	+47.222%
2025-04-02	3.2000	3.4500	3.2000	3.4500	+7.813%	6	145	+53.623%
2025-04-01	3.0000	3.2000	3.0000	3.2000	-3.030%	8	143	+65.625%
2025-03-31	3.0500	3.3000	3.0500	3.3000	-5.714%	2	140	+60.606%
2025-03-21	3.3500	3.5000	3.3500	3.5000	-2.778%	4	139	+51.429%
2025-03-19	3.4000	3.6000	3.4000	3.6000	+10.769%	2	139	+47.222%
2025-03-18	3.1000	3.3500	3.1000	3.2500	-4.412%	4	138	+63.077%
2025-03-17	3.2000	3.4000	3.2000	3.4000	+0.890%	2	137	+55.882%
2025-03-14	3.2500	3.4500	3.2500	3.3700	+28.626%	8	136	+57.270%
2025-03-13	2.4500	2.6200	2.4500	2.6200	+6.504%	6	132	+102.290%
2025-03-11	2.3000	2.4600	2.3000	2.4600	-3.906%	2	132	+115.447%
2025-03-10	2.5500	2.6700	2.3400	2.5600	-13.220%	18	132	+107.031%
2025-03-07	2.9000	2.9500	2.9000	2.9500	-7.813%	4	131	+79.661%
2025-03-06	3.0500	3.2000	3.0000	3.2000	+3.226%	6	128	+65.625%
2025-03-05	2.9500	3.1000	2.9500	3.1000	+3.333%	2	128	+70.968%
2025-03-04	2.8500	3.0000	2.8500	3.0000	-22.078%	2	128	+76.667%
2025-02-28	3.7500	3.8500	3.7500	3.8500	-2.532%	4	128	+37.662%
2025-02-27	3.8500	3.9500	3.8500	3.9500	-4.819%	2	128	+34.177%
2025-02-26	4.0000	4.1500	4.0000	4.1500	0.000%	2	128	+27.711%
2025-02-25	4.0200	4.2500	3.8200	4.1500	-1.190%	150	9	+27.711%
2025-02-24	4.1000	4.2000	4.1000	4.2000	-1.176%	2	9	+26.190%
2025-02-21	4.1500	4.2500	4.1500	4.2500	-1.163%	4	9	+24.706%
2025-02-18	4.2000	4.3000	4.2000	4.3000	+2.381%	2	8	+23.256%
2025-02-14	4.2000	4.2000	4.2000	4.2000	0.000%	10	3	+26.190%
2025-02-13	4.1500	4.2000	4.1500	4.2000	-0.238%	2	3	+26.190%
2025-02-10	4.0000	4.2100	4.0000	4.2100	+36.246%	2	3	+25.891%
2025-01-17	2.9200	3.0900	2.9200	3.0900	+28.750%	4	2	+71.521%
2025-01-14	2.3100	2.4000	2.3100	2.4000	-3.614%	2	2	+120.833%
2025-01-13	2.4200	2.4900	2.4200	2.4900	-31.781%	2	2	+112.851%
2024-12-17	3.6500	3.6500	3.6500	3.6500	-27.291%	1	2	+45.205%
2024-11-27	5.0200	5.0200	5.0200	5.0200	+11.556%	1	1	+5.578%
2024-11-19	4.5000	4.5000	4.5000	4.5000	-15.094%	1	1	+17.778%
2024-11-18	5.3000	5.3000	5.3000	5.3000	0.000%	1	1	0.000%