Dark

SCHW20270115C125
SCHW Jan 15 2027 125.00 Call (SCHW270115C00125000)
option OPRA

EOD

Sep 3, 2026

2.38+7.207%(+0.16)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.3000	2.3800	2.3000	2.3800	+7.207%	8	915	0.000%
2026-09-02	2.1600	2.2600	2.1600	2.2200	+14.433%	28	910	+7.207%
2026-09-01	2.1600	2.1600	1.9400	1.9400	-20.165%	3	882	+22.680%
2026-08-31	2.3800	2.4300	2.3500	2.4300	-4.331%	5	881	-2.058%
2026-08-28	2.5700	2.5800	2.5400	2.5400	+27.000%	6	877	-6.299%
2026-08-27	1.9200	2.0000	1.9200	2.0000	-25.926%	17	878	+19.000%
2026-08-26	1.9800	2.7000	1.9800	2.7000	-18.182%	20	876	-11.852%
2026-08-25	3.1300	3.3600	3.1300	3.3000	+3.774%	23	876	-27.879%
2026-08-21	3.0700	3.1800	2.9100	3.1800	+26.190%	87	878	-25.157%
2026-08-20	2.8800	2.8900	2.5200	2.5200	-13.993%	15	855	-5.556%
2026-08-19	3.0000	3.0000	2.7200	2.9300	-5.484%	3	854	-18.771%
2026-08-18	2.4900	3.1000	2.4900	3.1000	+11.913%	137	852	-23.226%
2026-08-17	2.7700	2.9300	2.7700	2.7700	-4.483%	17	726	-14.079%
2026-08-14	2.8300	2.9000	2.8000	2.9000	+15.538%	17	718	-17.931%
2026-08-13	2.5000	2.6700	2.5000	2.5100	+8.658%	37	716	-5.179%
2026-08-12	2.2500	2.3100	2.2200	2.3100	+3.587%	20	714	+3.030%
2026-08-11	2.2100	2.3000	2.1900	2.2300	-8.980%	31	711	+6.726%
2026-08-10	2.3600	2.4600	2.3600	2.4500	+12.903%	30	712	-2.857%
2026-08-07	2.1700	2.1700	2.1200	2.1700	-2.252%	59	710	+9.677%
2026-08-06	2.3600	2.3600	2.2100	2.2200	-13.281%	5	714	+7.207%
2026-08-05	2.4600	2.5700	2.4300	2.5600	+21.327%	13	710	-7.031%
2026-08-03	2.1900	2.1900	1.9600	2.1100	+5.500%	16	699	+12.796%
2026-07-31	2.0000	2.0000	2.0000	2.0000	+7.527%	3	698	+19.000%
2026-07-30	1.8000	1.8600	1.6000	1.8600	-5.584%	103	697	+27.957%
2026-07-29	2.1500	2.3000	1.9700	1.9700	-13.596%	33	651	+20.812%
2026-07-28	2.2000	2.2800	2.2000	2.2800	+19.372%	23	648	+4.386%
2026-07-27	1.9300	1.9500	1.8200	1.9100	+24.837%	67	648	+24.607%
2026-07-24	1.5400	1.5900	1.5100	1.5300	-12.571%	26	631	+55.556%
2026-07-23	1.7800	1.7900	1.7500	1.7500	+12.903%	38	644	+36.000%
2026-07-21	2.0000	2.0000	1.5500	1.5500	-26.190%	49	630	+53.548%
2026-07-20	2.0000	2.1000	2.0000	2.1000	+1.942%	4	592	+13.333%
2026-07-17	2.0600	2.0600	2.0600	2.0600	-10.435%	35	588	+15.534%
2026-07-16	2.3300	2.4100	2.3000	2.3000	+9.524%	4	566	+3.478%
2026-07-15	2.1000	2.1000	2.1000	2.1000	-12.500%	5	566	+13.333%
2026-07-13	2.4000	2.4000	2.4000	2.4000	+8.597%	1	561	-0.833%
2026-07-10	2.2700	2.2700	2.2000	2.2100	+1.376%	14	561	+7.692%
2026-07-09	2.4000	2.4000	2.1800	2.1800	-5.217%	4	553	+9.174%
2026-07-08	2.2400	2.3000	2.2400	2.3000	+8.491%	43	554	+3.478%
2026-07-07	1.9800	2.1200	1.9800	2.1200	+23.256%	7	557	+12.264%
2026-07-06	1.7200	1.7200	1.7200	1.7200	+62.264%	1	558	+38.372%
2026-07-02	1.0600	1.0600	1.0600	1.0600	+17.778%	1	559	+124.528%
2026-07-01	0.8900	0.9000	0.8900	0.9000	-15.888%	2	559	+164.444%
2026-06-25	1.0700	1.0700	1.0700	1.0700	+22.989%	1	558	+122.430%
2026-06-24	0.8700	0.8700	0.8700	0.8700	-6.452%	1	558	+173.563%
2026-06-23	0.9300	0.9300	0.9300	0.9300	-13.084%	1	558	+155.914%
2026-06-18	1.1300	1.1300	0.7900	1.0700	-0.926%	22	545	+122.430%
2026-06-16	1.0700	1.0800	1.0700	1.0800	+18.681%	2	545	+120.370%
2026-06-15	0.9000	0.9700	0.9000	0.9100	0.000%	8	537	+161.538%
2026-06-10	0.8700	0.9100	0.8700	0.9100	+10.976%	2	537	+161.538%
2026-06-08	0.8100	0.8200	0.8100	0.8200	+15.493%	12	537	+190.244%
2026-06-02	0.7100	0.7100	0.7100	0.7100	+29.091%	10	536	+235.211%
2026-05-28	0.5500	0.5500	0.5500	0.5500	-38.889%	20	526	+332.727%
2026-05-26	0.9000	0.9000	0.9000	0.9000	-12.621%	8	525	+164.444%
2026-05-22	0.9800	1.0300	0.9800	1.0300	+14.444%	2	533	+131.068%
2026-05-21	0.9000	0.9000	0.9000	0.9000	0.000%	2	534	+164.444%
2026-05-20	1.0100	1.0100	0.9000	0.9000	-29.134%	18	534	+164.444%
2026-05-18	1.2100	1.2700	1.2100	1.2700	+4.098%	2	534	+87.402%
2026-05-15	1.2500	1.2500	1.2200	1.2200	+24.490%	4	534	+95.082%
2026-05-14	0.9800	0.9800	0.9800	0.9800	-8.411%	2	535	+142.857%
2026-04-29	1.0700	1.0700	1.0700	1.0700	-2.727%	1	535	+122.430%
2026-04-23	1.1000	1.1000	1.1000	1.1000	-4.348%	2	535	+116.364%
2026-04-20	1.1500	1.1500	1.1500	1.1500	0.000%	1	535	+106.957%
2026-04-17	1.2000	1.2000	1.1500	1.1500	-23.333%	14	534	+106.957%
2026-04-16	1.6400	1.6400	1.5000	1.5000	-42.085%	10	528	+58.667%
2026-04-15	2.4100	2.5900	2.4100	2.5900	+12.121%	3	526	-8.108%
2026-04-14	2.2900	2.3100	2.2900	2.3100	+26.923%	3	526	+3.030%
2026-04-13	1.8200	1.8200	1.8200	1.8200	+1.676%	1	523	+30.769%
2026-04-10	1.7900	1.7900	1.7900	1.7900	-11.386%	1	522	+32.961%
2026-04-09	2.0200	2.0200	2.0200	2.0200	+3.590%	1	521	+17.822%
2026-04-08	1.9200	1.9500	1.9200	1.9500	+25.806%	4	520	+22.051%
2026-04-07	1.5500	1.5500	1.5500	1.5500	-15.761%	1	518	+53.548%
2026-04-06	1.8500	1.8500	1.8100	1.8400	+6.358%	3	517	+29.348%
2026-04-01	1.7000	1.8800	1.7000	1.7300	-5.464%	38	517	+37.572%
2026-03-31	1.9000	1.9900	1.8300	1.8300	-2.660%	10	507	+30.055%
2026-03-30	1.8200	1.8800	1.8200	1.8800	-4.082%	10	506	+26.596%
2026-03-26	2.0700	2.1900	1.9600	1.9600	-13.274%	26	509	+21.429%
2026-03-24	2.2400	2.3100	2.2400	2.2600	-4.237%	6	512	+5.310%
2026-03-23	2.3600	2.3600	2.3300	2.3600	+17.413%	4	511	+0.847%
2026-03-18	2.0100	2.0100	2.0100	2.0100	+6.915%	15	510	+18.408%
2026-03-13	1.8800	1.8800	1.8800	1.8800	-16.814%	1	510	+26.596%
2026-03-06	2.2600	2.2600	2.2600	2.2600	-8.871%	1	510	+5.310%
2026-03-02	2.5500	2.5500	2.4800	2.4800	+22.772%	3	509	-4.032%
2026-02-23	2.0200	2.0200	2.0200	2.0200	-14.768%	2	508	+17.822%
2026-02-20	2.2800	2.3700	2.2800	2.3700	-7.422%	7	508	+0.422%
2026-02-18	2.5600	2.5600	2.5600	2.5600	-12.925%	5	511	-7.031%
2026-02-12	2.6500	2.9600	2.2800	2.9400	-5.161%	99	511	-19.048%
2026-02-11	3.1000	3.1000	3.1000	3.1000	-6.061%	1	528	-23.226%
2026-02-10	3.3000	3.3000	3.3000	3.3000	-38.202%	1	528	-27.879%
2026-02-09	4.8500	5.3400	4.8500	5.3400	+18.931%	2	528	-55.431%
2026-02-06	4.4900	4.4900	4.4900	4.4900	+10.864%	3	527	-46.993%
2026-02-05	4.3000	4.3000	4.0500	4.0500	-7.955%	12	526	-41.235%
2026-02-04	4.4000	4.4000	4.4000	4.4000	-1.124%	2	527	-45.909%
2026-01-29	4.1500	4.6000	4.1500	4.4500	+10.697%	9	525	-46.517%
2026-01-26	4.1000	4.1000	4.0200	4.0200	+1.259%	5	523	-40.796%
2026-01-23	3.9700	3.9700	3.9700	3.9700	-15.532%	1	523	-40.050%
2026-01-22	4.7700	4.7700	4.7000	4.7000	+13.527%	7	522	-49.362%
2026-01-21	3.4000	4.2800	3.4000	4.1400	+7.254%	11	517	-42.512%
2026-01-20	4.1000	4.1000	3.8600	3.8600	-19.415%	6	514	-38.342%
2026-01-16	4.3300	4.9100	4.3200	4.7900	+18.272%	160	480	-50.313%
2026-01-14	3.7000	4.0500	3.7000	4.0500	+3.581%	37	480	-41.235%
2026-01-13	3.9100	3.9100	3.9100	3.9100	+1.295%	1	465	-39.130%
2026-01-12	3.9300	3.9300	3.8600	3.8600	+2.660%	16	466	-38.342%
2026-01-09	4.0100	4.0100	3.7600	3.7600	-18.261%	101	466	-36.702%
2026-01-07	4.5200	4.8500	4.3900	4.6000	-3.766%	85	365	-48.261%
2026-01-06	5.2500	5.2500	4.7800	4.7800	+1.702%	51	292	-50.209%
2026-01-05	4.7000	4.7000	4.7000	4.7000	+22.078%	4	336	-49.362%
2025-12-31	3.8500	3.8500	3.8500	3.8500	-1.282%	1	336	-38.182%
2025-12-30	3.9000	3.9000	3.8900	3.9000	-6.250%	25	336	-38.974%
2025-12-29	4.1600	4.1600	4.1600	4.1600	-3.926%	6	311	-42.788%
2025-12-23	4.3300	4.3300	4.3300	4.3300	+3.095%	2	311	-45.035%
2025-12-22	3.8200	4.2000	3.8200	4.2000	+20.000%	28	309	-43.333%
2025-12-19	3.5000	3.5000	3.5000	3.5000	+17.450%	1	284	-32.000%
2025-12-05	2.9800	2.9800	2.9800	2.9800	+3.114%	15	285	-20.134%
2025-12-04	2.8900	2.8900	2.8900	2.8900	+17.959%	2	270	-17.647%
2025-12-01	2.4500	2.4500	2.4500	2.4500	-23.438%	2	270	-2.857%
2025-11-18	3.2000	3.2000	3.1500	3.2000	+3.226%	61	286	-25.625%
2025-11-17	3.1000	3.1000	3.1000	3.1000	-10.145%	1	247	-23.226%
2025-11-04	3.4500	3.4500	3.4500	3.4500	+4.545%	10	247	-31.014%
2025-10-13	3.2600	3.3000	3.2500	3.3000	-13.613%	5	247	-27.879%
2025-09-26	3.8200	3.8200	3.8200	3.8200	+17.538%	1	251	-37.696%
2025-09-18	3.2700	3.3000	3.2500	3.2500	+13.240%	3	251	-26.769%
2025-09-17	2.8900	2.8900	2.8700	2.8700	-4.333%	5	249	-17.073%
2025-09-15	3.3000	3.3000	3.0000	3.0000	-17.808%	6	254	-20.667%
2025-09-02	3.6500	3.6500	3.6500	3.6500	-5.195%	1	249	-34.795%
2025-08-22	4.2000	4.2000	3.8500	3.8500	-0.773%	46	248	-38.182%
2025-08-21	3.8800	3.8800	3.8800	3.8800	-4.198%	1	205	-38.660%
2025-08-19	4.0400	4.3800	4.0000	4.0500	-4.706%	180	206	-41.235%
2025-08-18	4.1200	4.2500	4.1200	4.2500	+1.190%	162	109	-44.000%
2025-08-15	4.2000	4.2000	4.1500	4.2000	-9.677%	10	42	-43.333%
2025-07-28	4.6500	4.6500	4.6500	4.6500	+10.714%	1	44	-48.817%
2025-07-18	4.2000	4.2000	4.2000	4.2000	+30.841%	2	43	-43.333%
2025-07-03	3.2100	3.2100	3.2100	3.2100	-10.833%	1	41	-25.857%
2025-06-30	3.5500	3.6000	3.5500	3.6000	-5.263%	2	41	-33.889%
2025-06-24	3.7500	3.8000	3.7500	3.8000	-6.863%	2	41	-37.368%
2025-05-20	4.0800	4.0800	4.0800	4.0800	+3.291%	4	41	-41.667%
2025-05-16	3.9500	3.9500	3.9500	3.9500	+25.397%	2	41	-39.747%
2025-05-13	3.2100	3.2100	3.0500	3.1500	+5.000%	6	40	-24.444%
2025-05-12	2.9500	3.1500	2.9000	3.0000	0.000%	4	36	-20.667%
2025-05-08	2.9500	3.0000	2.9500	3.0000	-1.639%	2	35	-20.667%
2025-05-07	3.0500	3.0500	3.0500	3.0500	-0.651%	5	34	-21.967%
2025-05-05	3.0700	3.0700	3.0700	3.0700	+2.333%	4	29	-22.476%
2025-05-02	3.0000	3.0000	3.0000	3.0000	+6.383%	20	25	-20.667%
2025-04-14	2.6100	2.8200	2.6100	2.8200	+24.229%	10	15	-15.603%
2025-03-21	2.2500	2.2700	2.2500	2.2700	-8.468%	4	15	+4.846%
2025-03-20	2.4500	2.4800	2.4500	2.4800	+16.981%	2	14	-4.032%
2025-03-05	2.1200	2.1200	2.1200	2.1200	-25.614%	10	13	+12.264%
2025-02-18	2.7800	2.8500	2.7800	2.8500	-12.308%	2	3	-16.491%
2025-02-12	3.2500	3.2500	3.2500	3.2500	-4.412%	2	2	-26.769%
2025-02-06	3.4500	3.4500	3.4000	3.4000	0.000%	2	0	-30.000%