Dark

SCHW20270115C130
SCHW Jan 15 2027 130.00 Call (SCHW270115C00130000)
option OPRA

EOD

Sep 3, 2026

1.45+7.407%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.4600	1.4600	1.4500	1.4500	+7.407%	2	1,452	0.000%
2026-08-28	1.3500	1.3500	1.3500	1.3500	+7.143%	1	1,454	+7.407%
2026-08-27	1.2600	1.2600	1.2600	1.2600	-25.882%	15	1,454	+15.079%
2026-08-26	1.3200	1.7000	1.3200	1.7000	-27.350%	3	1,454	-14.706%
2026-08-24	2.3400	2.3400	2.3400	2.3400	+11.962%	1	1,453	-38.034%
2026-08-21	1.9600	2.1100	1.9400	2.0900	+15.470%	103	1,453	-30.622%
2026-08-20	1.8100	1.8200	1.7900	1.8100	-15.023%	6	1,383	-19.890%
2026-08-18	2.1300	2.1300	2.1300	2.1300	+18.333%	15	1,383	-31.925%
2026-08-17	1.8100	1.9200	1.8000	1.8000	-5.263%	33	1,383	-19.444%
2026-08-14	1.9300	1.9300	1.8800	1.9000	+19.497%	10	1,362	-23.684%
2026-08-13	1.6900	1.7400	1.5900	1.5900	+0.633%	25	1,352	-8.805%
2026-08-12	1.5000	1.5800	1.4600	1.5800	+9.722%	21	1,331	-8.228%
2026-08-11	1.4600	1.5300	1.4400	1.4400	-15.789%	6	1,309	+0.694%
2026-08-10	1.6700	1.7300	1.6700	1.7100	+19.580%	24	1,305	-15.205%
2026-08-07	1.4300	1.4700	1.4300	1.4300	-14.881%	29	1,292	+1.399%
2026-08-05	1.6800	1.6800	1.6800	1.6800	+17.483%	1	1,303	-13.690%
2026-07-29	1.3500	1.4800	1.3500	1.4300	-2.055%	28	1,302	+1.399%
2026-07-28	1.4600	1.4600	1.4600	1.4600	+8.955%	2	1,302	-0.685%
2026-07-27	1.3000	1.3400	1.3000	1.3400	+11.667%	2	1,302	+8.209%
2026-07-24	1.2000	1.2000	1.2000	1.2000	-4.000%	20	1,302	+20.833%
2026-07-21	1.3100	1.3100	1.2500	1.2500	-13.194%	4	1,282	+16.000%
2026-07-14	1.2900	1.4400	1.2900	1.4400	0.000%	10	1,283	+0.694%
2026-07-13	1.4400	1.4400	1.4400	1.4400	-7.692%	4	1,273	+0.694%
2026-07-10	1.5600	1.5600	1.5600	1.5600	+0.645%	1	1,269	-7.051%
2026-07-07	1.4800	1.5500	1.3800	1.5500	+29.167%	17	1,269	-6.452%
2026-07-06	1.0900	1.2500	1.0900	1.2000	+55.844%	5	1,264	+20.833%
2026-07-01	0.7700	0.7700	0.7700	0.7700	0.000%	1	1,263	+88.312%
2026-06-16	0.7400	0.7700	0.7400	0.7700	+20.313%	2	1,262	+88.312%
2026-06-15	0.6400	0.6400	0.6400	0.6400	0.000%	10	1,262	+126.563%
2026-06-10	0.6100	0.6400	0.6100	0.6400	+10.345%	2	1,262	+126.563%
2026-06-08	0.5700	0.5800	0.5700	0.5800	+45.000%	4	1,262	+150.000%
2026-05-28	0.4000	0.4000	0.4000	0.4000	-42.857%	1	1,261	+262.500%
2026-05-22	0.7000	0.7000	0.7000	0.7000	+6.061%	3	1,262	+107.143%
2026-05-21	0.6600	0.6600	0.6600	0.6600	-27.473%	3	1,262	+119.697%
2026-05-18	0.9200	0.9200	0.9100	0.9100	-1.087%	2	1,262	+59.341%
2026-05-15	0.8700	0.9200	0.8700	0.9200	+53.333%	14	1,259	+57.609%
2026-05-12	0.6000	0.6000	0.6000	0.6000	+7.143%	10	1,254	+141.667%
2026-05-11	0.5500	0.5600	0.5500	0.5600	-6.667%	32	1,254	+158.929%
2026-05-07	0.6000	0.6000	0.6000	0.6000	-30.233%	15	1,275	+141.667%
2026-05-05	0.8600	0.8600	0.8600	0.8600	+7.500%	10	1,275	+68.605%
2026-05-01	0.8100	0.8100	0.8000	0.8000	+31.148%	20	1,278	+81.250%
2026-04-23	0.6100	0.6100	0.6100	0.6100	-27.381%	1	1,278	+137.705%
2026-04-22	0.8400	0.8400	0.8400	0.8400	-6.667%	10	1,279	+72.619%
2026-04-21	0.9000	0.9000	0.9000	0.9000	+5.882%	1	1,280	+61.111%
2026-04-17	0.9000	0.9600	0.8500	0.8500	-17.476%	24	1,280	+70.588%
2026-04-16	1.0300	1.0300	1.0300	1.0300	-39.766%	2	1,285	+40.777%
2026-04-15	1.7100	1.7100	1.7100	1.7100	+4.908%	1	1,287	-15.205%
2026-04-14	1.6300	1.6300	1.6300	1.6300	+21.642%	1	1,288	-11.043%
2026-04-13	1.2000	1.3400	1.2000	1.3400	+4.688%	3	1,287	+8.209%
2026-04-10	1.2800	1.2800	1.2800	1.2800	-18.471%	1	1,285	+13.281%
2026-04-09	1.4400	1.5700	1.4400	1.5700	+14.599%	4	1,284	-7.643%
2026-04-08	1.3700	1.3700	1.3700	1.3700	+20.175%	1	1,282	+5.839%
2026-04-07	1.0800	1.1400	1.0800	1.1400	-14.286%	3	1,282	+27.193%
2026-04-06	1.3300	1.3300	1.3300	1.3300	+8.130%	1	1,279	+9.023%
2026-04-02	1.2300	1.3100	1.2300	1.2300	-6.107%	8	1,277	+17.886%
2026-04-01	1.0600	1.3100	1.0600	1.3100	-3.676%	4	1,277	+10.687%
2026-03-30	1.3100	1.3600	1.3100	1.3600	+8.800%	4	1,279	+6.618%
2026-03-27	1.2500	1.2500	1.2500	1.2500	-15.541%	1	1,278	+16.000%
2026-03-26	1.4800	1.5400	1.4800	1.4800	-11.905%	4	1,278	-2.027%
2026-03-25	1.5900	1.6800	1.5900	1.6800	+2.439%	6	1,277	-13.690%
2026-03-24	1.6300	1.6400	1.6300	1.6400	-8.380%	13	1,278	-11.585%
2026-03-23	1.7000	1.8100	1.7000	1.7900	+8.485%	41	1,267	-18.994%
2026-03-09	1.6500	1.6500	1.6500	1.6500	-11.765%	2	1,258	-12.121%
2026-02-12	1.8700	1.8700	1.8700	1.8700	-22.083%	5	1,258	-22.460%
2026-02-10	2.7700	2.7700	2.4000	2.4000	-40.594%	7	1,259	-39.583%
2026-02-09	4.0400	4.0400	4.0400	4.0400	+10.685%	1	1,260	-64.109%
2026-02-06	3.4000	3.7000	3.4000	3.6500	+7.353%	42	1,259	-60.274%
2026-02-03	3.4000	3.4000	3.4000	3.4000	-6.849%	21	1,231	-57.353%
2026-02-02	3.6500	3.6500	3.6500	3.6500	+1.955%	5	1,210	-60.274%
2026-01-30	3.5800	3.5800	3.5800	3.5800	+13.651%	5	1,205	-59.497%
2026-01-26	3.1500	3.1500	3.1500	3.1500	-7.353%	2	1,200	-53.968%
2026-01-22	3.8500	3.8500	3.4000	3.4000	+12.957%	1,104	1,198	-57.353%
2026-01-20	3.5000	3.5000	3.0100	3.0100	-10.149%	2	226	-51.827%
2026-01-16	3.7000	3.7000	3.3500	3.3500	-1.471%	3	224	-56.716%
2026-01-15	3.4000	3.4000	3.4000	3.4000	+14.478%	1	224	-57.353%
2026-01-14	2.9700	2.9700	2.9700	2.9700	-4.808%	8	223	-51.178%
2026-01-12	3.1200	3.1200	3.1200	3.1200	+4.000%	1	223	-53.526%
2026-01-09	3.0100	3.0100	3.0000	3.0000	-16.435%	100	222	-51.667%
2026-01-05	3.5900	3.5900	3.5900	3.5900	+15.806%	10	116	-59.610%
2026-01-02	2.7600	3.1000	2.7600	3.1000	-6.061%	28	116	-53.226%
2025-12-23	3.3000	3.3000	3.3000	3.3000	+8.197%	2	97	-56.061%
2025-12-22	2.9900	3.1600	2.9900	3.0500	+27.083%	11	95	-52.459%
2025-12-18	2.4000	2.4000	2.4000	2.4000	0.000%	1	88	-39.583%
2025-12-17	2.4000	2.4000	2.4000	2.4000	-8.745%	2	87	-39.583%
2025-10-27	2.6300	2.6300	2.6300	2.6300	+0.382%	3	82	-44.867%
2025-10-09	2.5700	2.6200	2.5700	2.6200	+2.745%	2	82	-44.656%
2025-10-01	2.4900	2.5700	2.4600	2.5500	-9.894%	6	81	-43.137%
2025-08-22	2.7500	2.8400	2.7300	2.8300	-0.702%	6	82	-48.763%
2025-08-07	2.8500	2.8500	2.8500	2.8500	-8.360%	1	81	-49.123%
2025-07-18	3.1100	3.1100	3.1100	3.1100	+17.358%	1	82	-53.376%
2025-06-26	2.6500	2.7500	2.6500	2.6500	-6.360%	6	82	-45.283%
2025-06-25	2.7500	2.8300	2.7500	2.8300	-2.414%	2	81	-48.763%
2025-06-11	2.9000	2.9000	2.9000	2.9000	0.000%	80	80	-50.000%