Dark

SCHW20270115C120
SCHW Jan 15 2027 120.00 Call (SCHW270115C00120000)
option OPRA

EOD

Jul 16, 2026

2.93-8.438%(-0.27)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.2400	3.2400	2.9300	2.9300	-8.438%	22	5,347	0.000%
2026-07-15	3.0500	3.3200	3.0500	3.2000	+10.345%	13	5,326	-8.438%
2026-07-14	3.1000	3.1000	2.9000	2.9000	-9.375%	3	5,316	+1.034%
2026-07-13	3.2800	3.6500	3.1600	3.2000	-5.882%	166	5,314	-8.438%
2026-07-10	3.4000	3.4000	3.4000	3.4000	+9.325%	53	5,314	-13.824%
2026-07-09	3.3000	3.4000	3.1100	3.1100	-2.813%	56	5,314	-5.788%
2026-07-08	3.1000	3.3000	3.1000	3.2000	-1.235%	99	5,263	-8.438%
2026-07-07	3.0000	3.2400	2.8100	3.2400	+15.714%	818	5,317	-9.568%
2026-07-06	1.9600	2.8000	1.9600	2.8000	+52.174%	158	5,245	+4.643%
2026-07-02	1.9000	1.9000	1.7900	1.8400	+9.524%	14	5,250	+59.239%
2026-07-01	1.1700	1.6800	1.1700	1.6800	+21.739%	143	5,250	+74.405%
2026-06-30	1.5000	1.5000	1.3800	1.3800	+36.634%	40	5,271	+112.319%
2026-06-29	1.1100	1.1100	0.9800	1.0100	+1.000%	6	5,265	+190.099%
2026-06-26	0.9800	1.0000	0.9800	1.0000	-4.762%	21	5,264	+193.000%
2026-06-25	1.2600	1.2600	1.0400	1.0500	-16.667%	11	5,283	+179.048%
2026-06-24	1.2000	1.2900	1.1900	1.2600	-12.500%	35	5,285	+132.540%
2026-06-23	1.4400	1.4400	1.4400	1.4400	+1.408%	1	5,285	+103.472%
2026-06-22	1.3400	1.4200	1.3400	1.4200	+2.899%	4	5,284	+106.338%
2026-06-18	1.5400	1.5400	1.3600	1.3800	-21.591%	16	5,145	+112.319%
2026-06-17	1.6200	1.7600	1.4500	1.7600	+7.317%	234	5,145	+66.477%
2026-06-16	1.4000	1.7100	1.4000	1.6400	+23.308%	669	5,145	+78.659%
2026-06-15	1.3300	1.3300	1.3300	1.3300	+8.130%	5	4,843	+120.301%
2026-06-11	1.2300	1.2300	1.2300	1.2300	+2.500%	3	4,843	+138.211%
2026-06-10	1.2900	1.3000	1.2000	1.2000	+16.505%	33	4,840	+144.167%
2026-06-04	1.0300	1.0300	1.0300	1.0300	+19.767%	1	4,813	+184.466%
2026-06-03	0.8900	0.8900	0.8600	0.8600	-21.818%	2	4,813	+240.698%
2026-06-02	1.1000	1.1000	1.1000	1.1000	+15.789%	20	4,813	+166.364%
2026-05-29	0.9500	0.9500	0.9500	0.9500	+5.556%	5	4,793	+208.421%
2026-05-28	0.7700	0.9000	0.7700	0.9000	+2.273%	22	4,793	+225.556%
2026-05-27	0.9300	0.9300	0.8800	0.8800	-29.032%	2	4,793	+232.955%
2026-05-26	1.1800	1.2400	1.1800	1.2400	-3.876%	11	4,793	+136.290%
2026-05-22	1.3800	1.4100	1.2900	1.2900	+2.381%	4	4,784	+127.132%
2026-05-21	1.2600	1.2600	1.2600	1.2600	-13.699%	5	4,782	+132.540%
2026-05-20	1.5100	1.5100	1.4600	1.4600	-11.515%	2	4,782	+100.685%
2026-05-19	1.6500	1.6700	1.6100	1.6500	-8.333%	7	4,775	+77.576%
2026-05-18	1.7500	1.8300	1.7500	1.8000	+23.288%	18	4,775	+62.778%
2026-05-14	1.3800	1.4600	1.3800	1.4600	-8.750%	4	4,775	+100.685%
2026-05-13	1.4600	1.6000	1.4600	1.6000	+29.032%	70	4,791	+83.125%
2026-05-12	1.0900	1.2400	1.0900	1.2400	+12.727%	48	4,791	+136.290%
2026-05-11	1.0200	1.1800	1.0200	1.1000	-12.000%	1,013	4,791	+166.364%
2026-05-08	1.2200	1.2500	1.2200	1.2500	+3.306%	2	4,407	+134.400%
2026-05-07	1.5000	1.5000	1.2100	1.2100	-26.667%	509	4,405	+142.149%
2026-05-06	1.5500	1.6500	1.5300	1.6500	-2.367%	8	4,684	+77.576%
2026-05-05	1.6300	1.7000	1.6300	1.6900	+9.032%	26	4,686	+73.373%
2026-05-04	1.4600	1.6800	1.3200	1.5500	-0.641%	73	4,683	+89.032%
2026-05-01	1.6700	1.8000	1.5400	1.5600	+9.859%	1,585	3,475	+87.821%
2026-04-30	1.4200	1.4200	1.4200	1.4200	-6.579%	8	3,475	+106.338%
2026-04-28	1.5500	1.5500	1.5200	1.5200	+14.286%	33	3,475	+92.763%
2026-04-27	1.3300	1.3300	1.3300	1.3300	+9.016%	6	3,487	+120.301%
2026-04-24	1.3000	1.3000	1.2200	1.2200	-1.613%	13	3,487	+140.164%
2026-04-23	1.4800	1.4800	1.1700	1.2400	-33.690%	516	3,478	+136.290%
2026-04-22	1.7800	1.8700	1.7800	1.8700	+4.469%	27	3,413	+56.684%
2026-04-21	1.8900	1.8900	1.7900	1.7900	-3.763%	6	3,412	+63.687%
2026-04-20	1.6900	1.8600	1.6900	1.8600	-3.125%	10	3,412	+57.527%
2026-04-17	1.9500	1.9500	1.6000	1.9200	+4.348%	39	3,402	+52.604%
2026-04-16	2.6200	2.6200	1.8400	1.8400	-48.889%	10	3,379	+59.239%
2026-04-15	3.4500	3.6000	3.4200	3.6000	+10.769%	554	3,376	-18.611%
2026-04-14	3.2000	3.2500	3.2000	3.2500	+19.926%	10	3,005	-9.846%
2026-04-13	2.4600	2.7100	2.4000	2.7100	+9.717%	32	3,001	+8.118%
2026-04-10	2.9800	3.0000	2.3300	2.4700	-17.667%	87	2,972	+18.623%
2026-04-09	2.8200	3.3000	2.8200	3.0000	+12.360%	293	2,937	-2.333%
2026-04-08	2.6700	2.6700	2.6700	2.6700	+16.087%	2	2,780	+9.738%
2026-04-07	2.1300	2.3000	2.1300	2.3000	-9.449%	22	2,780	+27.391%
2026-04-06	2.5400	2.5400	2.5400	2.5400	+5.833%	2	2,779	+15.354%
2026-04-01	2.5300	2.6600	2.3900	2.4000	-4.382%	19	2,777	+22.083%
2026-03-30	2.5100	2.5700	2.4600	2.5100	-7.721%	17	2,780	+16.733%
2026-03-26	2.8000	2.8700	2.7200	2.7200	-5.226%	12	2,778	+7.721%
2026-03-25	2.8900	2.8900	2.6500	2.8700	-9.748%	3	2,780	+2.091%
2026-03-23	3.0500	3.1800	3.0500	3.1800	+16.912%	2	2,780	-7.862%
2026-03-18	2.7800	2.8500	2.7000	2.7200	-8.108%	21	2,781	+7.721%
2026-03-17	2.9600	2.9600	2.9600	2.9600	+28.139%	1	2,763	-1.014%
2026-03-12	2.3000	2.3100	2.3000	2.3100	+0.873%	3	2,764	+26.840%
2026-03-11	2.2900	2.2900	2.2900	2.2900	-17.626%	1	2,765	+27.948%
2026-03-10	2.7800	2.7800	2.7800	2.7800	-0.714%	1	2,764	+5.396%
2026-03-09	2.8700	2.8700	2.8000	2.8000	-13.846%	5	2,764	+4.643%
2026-03-06	2.9400	3.2500	2.9400	3.2500	-1.515%	10	2,767	-9.846%
2026-03-05	3.3000	3.3000	3.3000	3.3000	-7.042%	3	2,769	-11.212%
2026-03-02	3.5500	3.5500	3.5500	3.5500	+8.896%	14	2,769	-17.465%
2026-02-27	3.3000	3.3500	3.1000	3.2600	+0.308%	14	2,759	-10.123%
2026-02-25	3.2500	3.3000	3.2500	3.2500	+4.839%	7	2,752	-9.846%
2026-02-24	3.1000	3.1000	3.1000	3.1000	+16.105%	2	2,752	-5.484%
2026-02-23	2.7200	2.7200	2.6700	2.6700	-10.702%	3	2,751	+9.738%
2026-02-20	2.9900	2.9900	2.9900	2.9900	-10.746%	37	2,748	-2.007%
2026-02-13	3.3000	3.4500	3.3000	3.3500	+11.667%	46	2,769	-12.537%
2026-02-12	3.7000	3.7000	3.0000	3.0000	-16.667%	7	2,769	-2.333%
2026-02-11	4.6500	4.6500	3.6000	3.6000	-24.211%	1,513	2,692	-18.611%
2026-02-10	4.8000	5.3500	4.3600	4.7500	-30.859%	24	2,264	-38.316%
2026-02-09	6.6900	6.9000	6.6900	6.8700	+10.096%	7	2,272	-57.351%
2026-02-06	6.2400	6.2400	6.2400	6.2400	+16.636%	1	2,275	-53.045%
2026-02-05	5.5500	5.5500	5.3500	5.3500	-6.140%	6	2,275	-45.234%
2026-02-04	5.7000	5.7000	5.7000	5.7000	-1.724%	2	2,274	-48.596%
2026-02-02	5.7500	5.8000	5.7500	5.8000	+4.882%	2	2,274	-49.483%
2026-01-29	5.5300	5.5300	5.5300	5.5300	+1.468%	1	2,274	-47.016%
2026-01-28	5.3500	5.4500	5.3500	5.4500	-1.089%	21	2,274	-46.239%
2026-01-26	5.2500	5.5100	5.2500	5.5100	-13.228%	2	2,274	-46.824%
2026-01-22	6.3800	6.4000	6.3500	6.3500	+25.743%	7	2,275	-53.858%
2026-01-21	4.6500	6.0400	4.6500	5.0500	-0.980%	97	2,274	-41.980%
2026-01-20	5.1000	5.1000	5.1000	5.1000	-20.063%	6	2,228	-42.549%
2026-01-16	5.8000	6.3800	5.7500	6.3800	+25.098%	37	2,228	-54.075%
2026-01-14	5.1000	5.1000	5.1000	5.1000	+1.190%	18	2,228	-42.549%
2026-01-13	5.1500	5.2100	5.0400	5.0400	+3.918%	7	2,228	-41.865%
2026-01-12	4.8500	4.8500	4.8500	4.8500	-3.960%	10	2,228	-39.588%
2026-01-09	5.2000	5.2000	5.0500	5.0500	-4.717%	148	2,218	-41.980%
2026-01-08	5.5300	5.5300	5.3000	5.3000	-3.636%	4	2,157	-44.717%
2026-01-07	5.5000	5.5000	5.5000	5.5000	-13.249%	20	2,157	-46.727%
2026-01-05	6.3400	6.3400	6.3400	6.3400	+20.762%	2	2,135	-53.785%
2026-01-02	5.3000	5.3000	5.2500	5.2500	+4.582%	8	2,135	-44.190%
2025-12-30	5.0200	5.0200	5.0200	5.0200	-3.462%	6	2,138	-41.633%
2025-12-29	5.4300	5.4300	5.2000	5.2000	-4.587%	103	2,132	-43.654%
2025-12-26	5.4500	5.4500	5.4500	5.4500	+2.637%	1	2,030	-46.239%
2025-12-24	5.2500	5.3100	5.2500	5.3100	-0.748%	30	2,002	-44.821%
2025-12-23	5.3500	5.3500	5.3500	5.3500	+7.000%	1,000	2,002	-45.234%
2025-12-22	5.0000	5.0000	5.0000	5.0000	+10.865%	5	1,002	-41.400%
2025-12-19	4.5100	4.5100	4.5100	4.5100	+11.358%	1	997	-35.033%
2025-12-12	4.0500	4.0500	4.0500	4.0500	+18.768%	3	997	-27.654%
2025-12-08	3.4100	3.4100	3.4100	3.4100	-2.571%	2	997	-14.076%
2025-11-28	3.5000	3.5000	3.5000	3.5000	+6.707%	42	999	-16.286%
2025-11-26	3.2800	3.2800	3.2800	3.2800	+0.923%	2	955	-10.671%
2025-11-21	3.2500	3.2500	3.2500	3.2500	-9.972%	2	955	-9.846%
2025-11-20	3.8400	3.8400	3.5000	3.6100	-17.391%	182	953	-18.837%
2025-11-14	4.3800	4.3900	4.3700	4.3700	-10.816%	76	1,058	-32.952%
2025-11-11	4.9000	4.9000	4.9000	4.9000	+6.522%	2	982	-40.204%
2025-11-10	4.5500	4.6000	4.5500	4.6000	+2.222%	5	980	-36.304%
2025-11-07	4.5000	4.5000	4.5000	4.5000	+8.434%	1	980	-34.889%
2025-11-05	4.1500	4.1500	4.1500	4.1500	+2.469%	3	980	-29.398%
2025-11-03	4.1200	4.1200	4.0300	4.0500	-7.534%	4	977	-27.654%
2025-10-30	4.3500	4.4000	4.3500	4.3800	+10.327%	3	977	-33.105%
2025-10-28	4.0000	4.0000	3.8900	3.9700	-6.588%	130	977	-26.196%
2025-10-27	4.2500	4.2500	4.2500	4.2500	-9.574%	700	148	-31.059%
2025-10-14	4.7000	4.7000	4.7000	4.7000	+14.634%	2	148	-37.660%
2025-10-13	4.1000	4.1000	4.1000	4.1000	+2.500%	1	150	-28.537%
2025-10-03	4.0000	4.0000	4.0000	4.0000	+2.564%	4	149	-26.750%
2025-10-01	3.9000	3.9000	3.9000	3.9000	-15.584%	11	147	-24.872%
2025-09-30	4.7300	4.7300	4.6200	4.6200	-12.000%	6	136	-36.580%
2025-09-29	5.2500	5.2500	5.2500	5.2500	+23.529%	5	142	-44.190%
2025-09-22	4.2500	4.2500	4.2500	4.2500	+1.918%	1	142	-31.059%
2025-09-18	4.1700	4.1700	4.1700	4.1700	+12.703%	2	141	-29.736%
2025-09-17	3.6500	3.7000	3.6500	3.7000	0.000%	40	141	-20.811%
2025-09-16	3.4900	3.7000	3.4900	3.7000	-27.451%	2	136	-20.811%
2025-08-19	5.1000	5.1000	5.1000	5.1000	-3.042%	1	136	-42.549%
2025-08-15	5.2600	5.2600	5.2600	5.2600	-12.333%	2	135	-44.297%
2025-08-12	6.0000	6.0000	6.0000	6.0000	+27.660%	3	135	-51.167%
2025-08-07	4.7000	4.7000	4.7000	4.7000	-4.665%	2	132	-37.660%
2025-08-01	4.9300	4.9300	4.9300	4.9300	-15.000%	8	132	-40.568%
2025-07-31	5.8000	5.8000	5.8000	5.8000	0.000%	2	124	-49.483%
2025-07-28	5.8000	5.8000	5.8000	5.8000	+5.072%	2	124	-49.483%
2025-07-25	5.8200	5.8200	5.5200	5.5200	+12.653%	39	122	-46.920%
2025-07-23	5.1300	5.1300	4.9000	4.9000	-5.769%	2	88	-40.204%
2025-07-18	5.2000	5.2000	5.2000	5.2000	+36.842%	2	88	-43.654%
2025-07-16	3.8000	3.8000	3.8000	3.8000	-9.308%	3	86	-22.895%
2025-07-14	4.1900	4.1900	4.1900	4.1900	-2.784%	1	83	-30.072%
2025-07-08	4.3100	4.3100	4.3100	4.3100	-0.920%	1	83	-32.019%
2025-06-26	4.6300	4.6300	4.3500	4.3500	-1.136%	2	83	-32.644%
2025-06-25	4.4000	4.4000	4.4000	4.4000	+6.024%	1	83	-33.409%
2025-06-23	4.1500	4.1500	4.1500	4.1500	-5.682%	2	83	-29.398%
2025-06-17	4.3500	4.4000	4.3500	4.4000	0.000%	2	84	-33.409%
2025-06-11	4.3500	4.4000	4.3500	4.4000	+3.529%	2	84	-33.409%
2025-06-06	4.1000	4.2500	4.1000	4.2500	+1.190%	4	83	-31.059%
2025-06-02	4.1500	4.2000	4.1500	4.2000	-2.326%	2	82	-30.238%
2025-05-30	4.3000	4.3000	4.3000	4.3000	-3.371%	4	81	-31.860%
2025-05-28	4.3500	4.4500	4.3500	4.4500	-3.261%	2	79	-34.157%
2025-05-23	4.4500	4.6000	4.4500	4.6000	-8.000%	4	78	-36.304%
2025-05-19	5.0000	5.0000	5.0000	5.0000	+7.527%	5	78	-41.400%
2025-05-15	4.6500	4.6500	4.6500	4.6500	+22.368%	2	78	-36.989%
2025-05-08	3.8000	3.8000	3.8000	3.8000	0.000%	2	76	-22.895%
2025-05-05	3.8000	3.8000	3.8000	3.8000	+5.556%	5	75	-22.895%
2025-05-02	3.5000	3.6000	3.5000	3.6000	+18.033%	8	70	-18.611%
2025-04-25	2.9500	3.0500	2.9500	3.0500	+6.643%	4	67	-3.934%
2025-04-24	2.8000	2.8600	2.8000	2.8600	-4.667%	2	66	+2.448%
2025-04-23	3.0000	3.0000	3.0000	3.0000	+2.740%	6	65	-2.333%
2025-04-17	2.9200	2.9200	2.9200	2.9200	+6.182%	1	58	+0.342%
2025-04-16	2.6000	2.7500	2.6000	2.7500	+1.852%	2	58	+6.545%
2025-03-31	2.5000	2.7000	2.5000	2.7000	+17.391%	2	57	+8.519%
2025-03-12	2.1500	2.3000	2.1500	2.3000	+13.861%	2	56	+27.391%
2025-03-11	1.9000	2.0200	1.9000	2.0200	+3.590%	2	55	+45.050%
2025-03-10	2.0500	2.0500	1.9500	1.9500	-17.722%	6	55	+50.256%
2025-03-07	2.2500	2.3700	2.1000	2.3700	-4.819%	20	53	+23.629%
2025-03-05	2.4300	2.4900	2.4300	2.4900	+3.750%	2	51	+17.671%
2025-03-04	2.3500	2.5100	2.3500	2.4000	-23.810%	4	50	+22.083%
2025-03-03	3.1000	3.2000	3.0500	3.1500	-0.943%	4	49	-6.984%
2025-02-28	3.0000	3.1800	3.0000	3.1800	+0.633%	8	47	-7.862%
2025-02-26	3.3500	3.4500	3.0000	3.1600	-4.242%	6	47	-7.278%
2025-02-24	3.2000	3.3000	3.2000	3.3000	-5.714%	2	44	-11.212%
2025-02-20	3.3000	3.5000	3.3000	3.5000	+0.287%	8	43	-16.286%
2025-02-10	3.4900	3.4900	3.4900	3.4900	-8.158%	1	41	-16.046%
2025-01-29	3.5700	3.8000	3.5700	3.8000	-3.797%	17	42	-22.895%
2025-01-28	3.7800	3.9500	3.7800	3.9500	+5.898%	2	25	-25.823%
2025-01-24	3.5700	3.7300	3.5700	3.7300	+46.850%	4	24	-21.448%
2025-01-17	2.3900	2.5400	2.3900	2.5400	+9.957%	4	22	+15.354%
2025-01-16	2.1800	2.3100	2.1800	2.3100	+10.000%	2	22	+26.840%
2025-01-15	2.1000	2.1000	2.1000	2.1000	+0.478%	2	21	+39.524%
2025-01-14	1.9600	2.0900	1.9600	2.0900	+7.179%	2	19	+40.191%
2025-01-07	1.9500	1.9500	1.9500	1.9500	-29.856%	6	19	+50.256%
2024-12-18	2.7800	2.7800	2.7800	2.7800	-20.571%	1	13	+5.396%
2024-12-13	3.5000	3.5000	3.5000	3.5000	-19.540%	2	12	-16.286%
2024-12-10	4.1000	4.3500	4.1000	4.3500	+5.327%	4	12	-32.644%
2024-12-02	4.1300	4.1300	4.1300	4.1300	-1.667%	1	8	-29.056%
2024-11-27	4.2000	4.2000	4.2000	4.2000	-0.474%	6	8	-30.238%
2024-11-26	4.2200	4.2200	4.2200	4.2200	+5.500%	1	8	-30.569%
2024-11-22	4.0000	4.0000	4.0000	4.0000	+26.984%	12	7	-26.750%
2024-11-20	3.1500	3.1500	3.1500	3.1500	-23.171%	1	1	-6.984%
2024-11-19	4.1000	4.1000	4.1000	4.1000	0.000%	1	1	-28.537%