Dark

SCHW20270115C70
SCHW Jan 15 2027 70.00 Call (SCHW270115C00070000)
option OPRA

EOD

Jul 14, 2026

32.96+20.644%(+5.64)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	32.9600	32.9600	32.9600	32.9600	+20.644%	2	550	0.000%
2026-07-01	27.3200	27.3200	27.3200	27.3200	+7.517%	6	550	+20.644%
2026-06-23	25.4100	25.4100	25.4100	25.4100	-0.079%	2	550	+29.713%
2026-06-17	25.4300	25.4300	25.4300	25.4300	+4.221%	5	550	+29.611%
2026-06-16	24.4000	24.4000	24.4000	24.4000	+7.584%	1	550	+35.082%
2026-06-10	22.7800	22.7800	22.6800	22.6800	+10.796%	7	549	+45.326%
2026-06-02	20.4700	20.4700	20.4700	20.4700	-2.431%	1	549	+61.016%
2026-06-01	20.9800	20.9800	20.9800	20.9800	+16.556%	3	548	+57.102%
2026-05-28	18.8000	18.8000	18.0000	18.0000	-6.250%	4	548	+83.111%
2026-05-27	19.9500	19.9500	18.8400	19.2000	-19.967%	6	548	+71.667%
2026-05-22	23.9900	23.9900	23.9900	23.9900	-5.028%	1	545	+37.391%
2026-05-19	25.2600	25.2600	25.2600	25.2600	+0.838%	2	544	+30.483%
2026-05-18	25.0500	25.0500	25.0500	25.0500	+1.582%	1	544	+31.577%
2026-05-13	24.1400	24.6600	24.1400	24.6600	+10.336%	3	544	+33.658%
2026-05-08	22.2400	22.5000	22.1100	22.3500	-8.025%	8	544	+47.472%
2026-05-04	24.3000	24.3000	24.3000	24.3000	-7.393%	1	544	+35.638%
2026-05-01	26.2400	26.2400	26.2400	26.2400	-19.187%	2	542	+25.610%
2026-04-15	32.4700	32.4700	32.4700	32.4700	+19.419%	1	542	+1.509%
2026-03-19	27.1900	27.1900	27.1900	27.1900	-7.454%	1	542	+21.221%
2026-02-12	28.1200	29.3800	27.8000	29.3800	+1.310%	16	548	+12.185%
2026-02-11	31.9700	31.9800	29.0000	29.0000	-20.220%	11	551	+13.655%
2026-01-26	36.3500	36.3500	36.3500	36.3500	-3.247%	1	551	-9.326%
2026-01-22	37.5700	37.5700	37.5700	37.5700	+8.584%	1	551	-12.270%
2026-01-20	34.6000	34.6000	34.6000	34.6000	-4.182%	5	551	-4.740%
2026-01-16	36.1100	36.1100	36.1100	36.1100	+6.206%	4	555	-8.723%
2026-01-13	34.0000	34.0000	34.0000	34.0000	-4.144%	5	555	-3.059%
2026-01-08	35.4700	35.4700	35.4700	35.4700	-4.906%	2	555	-7.076%
2026-01-05	37.0000	37.3000	37.0000	37.3000	+8.116%	6	557	-11.635%
2026-01-02	34.5000	34.5000	34.5000	34.5000	+1.471%	2	558	-4.464%
2025-12-30	34.3800	34.3800	34.0000	34.0000	-2.857%	5	558	-3.059%
2025-12-29	35.0000	35.0000	35.0000	35.0000	+1.420%	2	559	-5.829%
2025-12-22	34.5100	34.5100	34.5100	34.5100	+5.664%	1	559	-4.491%
2025-12-19	32.1300	32.6600	32.1300	32.6600	+8.794%	3	559	+0.919%
2025-12-16	30.0200	30.0200	30.0200	30.0200	-3.997%	2	561	+9.793%
2025-12-15	31.2700	31.2700	31.2700	31.2700	+6.542%	4	561	+5.405%
2025-12-05	29.3500	29.3500	29.3500	29.3500	+0.342%	5	565	+12.300%
2025-12-04	29.2500	29.2500	29.2500	29.2500	+5.787%	1	570	+12.684%
2025-12-03	27.5000	27.6500	27.5000	27.6500	+7.713%	5	570	+19.204%
2025-11-24	25.7500	25.7500	25.6700	25.6700	-0.504%	20	575	+28.399%
2025-11-21	26.0000	26.0000	25.6500	25.8000	-3.803%	15	565	+27.752%
2025-11-20	27.0000	27.0000	26.8200	26.8200	-2.826%	3	565	+22.893%
2025-11-19	27.7000	27.7000	27.6000	27.6000	-9.804%	2	563	+19.420%
2025-11-11	30.6000	30.6000	30.6000	30.6000	+8.127%	100	563	+7.712%
2025-11-05	29.0000	29.0000	28.2000	28.3000	-1.153%	300	463	+16.466%
2025-11-04	28.5900	28.6300	28.5900	28.6300	-3.765%	15	671	+15.124%
2025-10-24	29.7500	29.7500	29.7500	29.7500	+0.847%	1	686	+10.790%
2025-10-22	29.5000	29.5000	29.5000	29.5000	0.000%	1	687	+11.729%
2025-10-20	29.5000	29.5000	29.5000	29.5000	-6.705%	1	686	+11.729%
2025-08-06	31.6200	31.6200	31.6200	31.6200	+13.864%	1	687	+4.238%
2025-07-08	27.7700	27.7700	27.7700	27.7700	+2.021%	1	688	+18.689%
2025-07-03	27.2200	27.2200	27.2200	27.2200	-0.693%	1	686	+21.087%
2025-07-02	27.4100	27.4100	27.4100	27.4100	+6.282%	2	686	+20.248%
2025-06-09	25.6100	25.7900	25.6100	25.7900	+2.179%	60	686	+27.801%
2025-06-06	25.2400	25.2400	25.2400	25.2400	-3.664%	2	686	+30.586%
2025-05-16	26.2000	26.2000	26.2000	26.2000	+0.769%	70	685	+25.802%
2025-05-15	26.0200	26.0700	25.9000	26.0000	+6.253%	12	685	+26.769%
2025-05-13	24.4700	24.4700	24.4700	24.4700	+6.391%	1	689	+34.696%
2025-05-07	23.0000	23.0000	23.0000	23.0000	+3.139%	3	690	+43.304%
2025-05-06	22.3000	22.3000	22.3000	22.3000	-0.224%	5	690	+47.803%
2025-05-05	22.3500	22.3500	22.3500	22.3500	+7.452%	61	690	+47.472%
2025-04-29	20.5700	20.8000	20.5700	20.8000	+4.313%	2	690	+58.462%
2025-04-28	19.9400	19.9400	19.9400	19.9400	-2.494%	1	690	+65.296%
2025-04-25	20.4500	20.4500	20.4500	20.4500	+15.864%	2	690	+61.174%
2025-04-22	17.4800	17.6500	17.4800	17.6500	-6.663%	2	690	+86.742%
2025-04-17	18.6100	18.9100	18.6100	18.9100	+0.212%	2	690	+74.299%
2025-04-15	18.7700	18.8700	18.7700	18.8700	-0.997%	2	690	+74.669%
2025-04-14	18.7300	19.0600	18.7300	19.0600	+28.091%	2	689	+72.928%
2025-04-08	14.8800	14.8800	14.8800	14.8800	+14.462%	4	688	+121.505%
2025-04-07	13.0000	13.0000	13.0000	13.0000	-7.932%	10	678	+153.538%
2025-04-04	14.1200	14.1200	14.1200	14.1200	-28.615%	8	678	+133.428%
2025-03-24	19.7800	19.7800	19.7800	19.7800	+1.436%	1	674	+66.633%
2025-03-19	19.1500	19.5000	19.1500	19.5000	+8.939%	9	674	+69.026%
2025-03-18	17.9000	17.9000	17.9000	17.9000	+27.857%	3	674	+84.134%
2025-03-10	14.0000	14.0000	14.0000	14.0000	-6.667%	1	674	+135.429%
2025-03-07	15.0000	15.0000	15.0000	15.0000	-15.254%	2	674	+119.733%
2025-03-04	17.7000	17.7000	17.7000	17.7000	-7.764%	61	674	+86.215%
2025-03-03	19.1900	19.1900	19.1900	19.1900	+1.534%	2	674	+71.756%
2025-02-27	18.9000	18.9000	18.9000	18.9000	-5.025%	1	672	+74.392%
2025-02-24	19.9000	19.9000	19.9000	19.9000	-3.021%	1	672	+65.628%
2025-02-14	20.5200	20.5200	20.5200	20.5200	+1.584%	2	671	+60.624%
2025-02-10	20.5100	20.5100	20.2000	20.2000	-10.062%	6	671	+63.168%
2025-02-07	22.5500	22.5500	22.3000	22.4600	-1.275%	22	671	+46.750%
2025-02-06	22.7500	22.7500	22.7500	22.7500	+7.514%	147	669	+44.879%
2025-02-05	21.1200	21.1700	21.1200	21.1600	+4.236%	75	522	+55.766%
2025-02-04	21.5300	21.5300	20.3000	20.3000	-2.778%	4	447	+62.365%
2025-02-03	20.8800	20.8800	20.8800	20.8800	-3.912%	1	445	+57.854%
2025-01-31	22.3400	22.3400	21.7300	21.7300	-0.321%	12	444	+51.680%
2025-01-30	21.8000	21.8000	21.8000	21.8000	-1.758%	1	440	+51.193%
2025-01-28	21.5600	22.1900	21.3900	22.1900	+9.743%	6	440	+48.535%
2025-01-22	19.9000	20.5800	19.8100	20.2200	-1.462%	45	437	+63.007%
2025-01-21	20.5200	20.5200	20.5200	20.5200	+41.517%	1	430	+60.624%
2025-01-14	14.5000	14.5000	14.5000	14.5000	-1.495%	8	430	+127.310%
2025-01-13	15.0000	15.0000	14.7200	14.7200	-22.526%	2	422	+123.913%
2024-12-16	19.0000	19.0000	19.0000	19.0000	-4.282%	2	422	+73.474%
2024-12-13	19.8500	19.8500	19.8500	19.8500	-9.567%	4	422	+66.045%
2024-12-10	21.9500	21.9500	21.9500	21.9500	+2.570%	1	420	+50.159%
2024-12-06	21.4000	21.4000	21.4000	21.4000	+2.392%	2	420	+54.019%
2024-12-04	20.9000	20.9000	20.9000	20.9000	-5.601%	200	420	+57.703%
2024-11-26	22.1400	22.1400	22.1400	22.1400	+1.793%	1	220	+48.871%
2024-11-25	21.7500	21.7500	21.7500	21.7500	+5.276%	1	219	+51.540%
2024-11-20	20.6600	20.6600	20.6600	20.6600	-1.525%	1	220	+59.535%
2024-11-19	20.9000	20.9800	20.9000	20.9800	-4.419%	2	219	+57.102%
2024-11-18	21.9500	21.9500	21.9500	21.9500	+17.067%	1	220	+50.159%
2024-11-12	18.7500	18.7700	18.7500	18.7500	+16.604%	100	220	+75.787%
2024-11-07	16.0800	16.0800	16.0800	16.0800	-4.000%	2	128	+104.975%
2024-11-06	16.7500	16.7500	16.7500	16.7500	+17.544%	2	127	+96.776%
2024-10-30	14.2500	14.2500	14.2500	14.2500	-5.316%	1	126	+131.298%
2024-10-16	15.0500	15.0500	15.0500	15.0500	-5.405%	1	125	+119.003%
2024-10-15	15.9900	15.9900	15.7700	15.9100	+26.070%	12	124	+107.165%
2024-10-14	12.7400	12.7400	12.5000	12.6200	+4.298%	3	119	+161.173%
2024-10-10	12.1000	12.1000	12.1000	12.1000	+10.000%	1	118	+172.397%
2024-10-07	11.0000	11.0000	11.0000	11.0000	+11.562%	1	118	+199.636%
2024-10-02	9.8600	9.8600	9.8600	9.8600	-5.646%	1	118	+234.280%
2024-10-01	10.4500	10.4500	10.4500	10.4500	-4.566%	1	117	+215.407%
2024-09-30	10.9500	10.9500	10.9500	10.9500	+6.829%	1	117	+201.005%
2024-09-25	10.0500	10.2500	10.0500	10.2500	-3.756%	100	117	+221.561%
2024-09-23	10.6500	10.6500	10.6500	10.6500	+0.472%	15	17	+209.484%
2024-09-17	10.6000	10.6000	10.6000	10.6000	0.000%	2	2	+210.943%