Dark

SCHW20270115C80
SCHW Jan 15 2027 80.00 Call (SCHW270115C00080000)
option OPRA

EOD

Jul 15, 2026

25.08+3.636%(+0.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	25.0800	25.0800	25.0800	25.0800	+3.636%	1	466	0.000%
2026-07-14	24.2000	24.2000	24.2000	24.2000	-6.129%	50	467	+3.636%
2026-07-09	25.1900	25.7800	25.1900	25.7800	+1.496%	12	517	-2.715%
2026-07-08	25.4000	25.4000	25.4000	25.4000	+2.543%	2	523	-1.260%
2026-07-07	24.1500	24.7700	24.1500	24.7700	+3.424%	8	521	+1.252%
2026-07-06	23.9500	23.9500	23.9500	23.9500	+18.564%	7	521	+4.718%
2026-07-02	19.7600	20.2000	19.7600	20.2000	+16.831%	4	518	+24.158%
2026-07-01	17.2900	17.2900	17.2900	17.2900	+0.290%	10	518	+45.055%
2026-06-30	17.2400	17.2400	17.2400	17.2400	+10.513%	10	528	+45.476%
2026-06-25	15.6000	15.6000	15.6000	15.6000	-14.286%	50	518	+60.769%
2026-06-17	18.2000	18.2000	18.2000	18.2000	+3.409%	40	521	+37.802%
2026-06-16	17.6000	17.6000	17.6000	17.6000	+10.761%	4	521	+42.500%
2026-06-15	16.1000	16.1000	15.8900	15.8900	+0.442%	41	480	+57.835%
2026-06-12	15.8200	15.8200	15.8200	15.8200	+8.208%	2	480	+58.534%
2026-06-11	14.5000	14.6200	14.5000	14.6200	-3.243%	13	480	+71.546%
2026-06-10	15.1100	15.1100	15.1100	15.1100	+7.929%	2	468	+65.983%
2026-06-05	14.0000	14.0000	14.0000	14.0000	+3.704%	12	466	+79.143%
2026-06-04	13.5000	13.5000	13.5000	13.5000	-0.881%	1	454	+85.778%
2026-06-02	13.6200	13.6200	13.6200	13.6200	+8.960%	2	455	+84.141%
2026-05-29	12.5000	12.5000	12.5000	12.5000	+8.225%	1	455	+100.640%
2026-05-28	11.1100	11.5500	11.1100	11.5500	-4.938%	13	454	+117.143%
2026-05-27	12.1500	12.1500	12.1500	12.1500	-19.000%	2	441	+106.420%
2026-05-26	15.0000	15.0000	15.0000	15.0000	-5.063%	6	443	+67.200%
2026-05-22	15.9400	16.0400	15.8000	15.8000	+2.597%	24	437	+58.734%
2026-05-21	15.4000	15.4000	15.4000	15.4000	-10.931%	1	413	+62.857%
2026-05-19	17.1000	17.2900	17.1000	17.2900	+0.523%	3	413	+45.055%
2026-05-18	17.2000	17.2000	17.2000	17.2000	+6.042%	10	412	+45.814%
2026-05-15	17.0000	17.0000	16.2100	16.2200	-3.567%	14	412	+54.624%
2026-05-13	16.8200	16.8200	16.8200	16.8200	+20.143%	2	400	+49.108%
2026-05-11	14.0000	14.0000	14.0000	14.0000	-18.888%	1	402	+79.143%
2026-05-01	17.2600	17.2600	17.2600	17.2600	-4.111%	1	402	+45.307%
2026-04-20	18.0000	18.0000	18.0000	18.0000	-28.000%	2	402	+39.333%
2026-04-15	25.0000	25.0000	25.0000	25.0000	+7.759%	2	402	+0.320%
2026-04-14	23.2000	23.2000	23.2000	23.2000	+16.466%	4	402	+8.103%
2026-04-13	19.9200	19.9200	19.9200	19.9200	+0.861%	1	398	+25.904%
2026-03-19	19.7500	19.7500	19.7500	19.7500	+1.178%	1	399	+26.987%
2026-03-18	19.5200	19.5200	19.5200	19.5200	+6.376%	2	399	+28.484%
2026-03-12	18.3500	18.3500	18.3500	18.3500	-16.401%	1	401	+36.676%
2026-03-03	21.9000	21.9500	21.9000	21.9500	-1.126%	2	402	+14.260%
2026-02-26	22.2000	22.2000	22.2000	22.2000	+12.405%	1	400	+12.973%
2026-02-24	19.7500	19.7500	19.7500	19.7500	-0.504%	1	399	+26.987%
2026-02-17	19.8500	19.8500	19.8500	19.8500	-13.696%	1	399	+26.348%
2026-02-11	23.0000	23.0000	23.0000	23.0000	-6.122%	1	399	+9.043%
2026-02-10	31.1300	31.1300	23.7500	24.5000	-19.381%	3	398	+2.367%
2026-02-09	30.3900	30.3900	30.3900	30.3900	+3.933%	1	397	-17.473%
2026-02-03	29.2400	29.2400	29.2400	29.2400	-0.205%	2	396	-14.227%
2026-01-22	29.3000	29.3000	29.3000	29.3000	+12.218%	1	396	-14.403%
2026-01-13	26.1100	26.1100	26.1100	26.1100	-4.219%	6	396	-3.945%
2026-01-08	27.2600	27.2600	27.2600	27.2600	-2.118%	1	390	-7.997%
2026-01-05	27.8500	27.8500	27.8500	27.8500	+2.768%	2	391	-9.946%
2025-12-26	27.1000	27.1000	27.1000	27.1000	+0.370%	10	391	-7.454%
2025-12-24	26.7500	27.0000	26.7500	27.0000	+1.504%	3	379	-7.111%
2025-12-22	25.9500	26.6000	25.9500	26.6000	+6.400%	5	379	-5.714%
2025-12-19	24.0000	25.0000	24.0000	25.0000	+13.636%	6	374	+0.320%
2025-12-16	22.0000	22.0000	22.0000	22.0000	+1.617%	5	370	+14.000%
2025-12-09	22.1300	22.1500	21.6500	21.6500	-2.477%	7	375	+15.843%
2025-12-04	21.7600	22.2000	21.7600	22.2000	+20.000%	15	370	+12.973%
2025-11-24	18.6000	18.6000	18.5000	18.5000	-15.177%	50	385	+35.568%
2025-11-14	21.8100	21.8100	21.8100	21.8100	-4.718%	2	376	+14.993%
2025-11-13	23.5800	23.5800	22.8900	22.8900	+2.416%	43	376	+9.567%
2025-11-10	22.3500	22.3500	22.3500	22.3500	+1.822%	21	336	+12.215%
2025-11-06	21.9500	21.9500	21.9500	21.9500	+4.474%	1	326	+14.260%
2025-11-05	20.9700	21.0100	20.9700	21.0100	-2.506%	100	325	+19.372%
2025-10-22	21.2000	21.5500	21.2000	21.5500	+0.466%	2	325	+16.381%
2025-10-15	21.6000	21.6000	21.4500	21.4500	+3.224%	8	326	+16.923%
2025-10-13	20.7500	20.8200	20.7500	20.7800	-6.396%	101	331	+20.693%
2025-09-30	22.2000	22.2000	22.2000	22.2000	-4.721%	1	245	+12.973%
2025-09-29	23.3000	23.3000	23.3000	23.3000	+13.770%	1	246	+7.639%
2025-09-24	20.4700	20.4800	20.4700	20.4800	-6.313%	5	247	+22.461%
2025-09-23	21.6500	21.8600	21.6500	21.8600	0.000%	2	250	+14.730%
2025-09-22	21.6900	21.8600	21.6900	21.8600	+11.303%	2	251	+14.730%
2025-09-16	19.4700	19.6400	19.4700	19.6400	-2.386%	2	252	+27.699%
2025-09-05	20.1500	20.3000	20.1200	20.1200	-11.947%	3	252	+24.652%
2025-08-20	22.8500	22.8500	22.8500	22.8500	-3.178%	3	249	+9.759%
2025-08-19	23.6000	23.6000	23.6000	23.6000	-1.708%	2	247	+6.271%
2025-08-13	24.0100	24.0100	24.0100	24.0100	-2.080%	2	245	+4.456%
2025-08-11	24.5200	24.5200	24.5200	24.5200	+4.296%	2	243	+2.284%
2025-08-07	23.5100	23.5100	23.5100	23.5100	-5.922%	2	245	+6.678%
2025-08-06	24.9900	24.9900	24.9900	24.9900	+8.652%	5	245	+0.360%
2025-08-05	24.2800	24.2800	23.0000	23.0000	-8.911%	68	245	+9.043%
2025-07-29	25.2500	25.2500	25.2500	25.2500	-0.980%	5	296	-0.673%
2025-07-25	25.5000	25.5000	25.5000	25.5000	+13.839%	1	296	-1.647%
2025-07-24	22.4000	22.4000	22.4000	22.4000	-6.472%	1	297	+11.964%
2025-07-18	23.9500	23.9500	23.9500	23.9500	+12.231%	1	298	+4.718%
2025-07-17	21.3400	21.3400	21.3400	21.3400	+5.383%	2	297	+17.526%
2025-07-16	20.2500	20.2500	20.2500	20.2500	-3.800%	1	295	+23.852%
2025-07-15	21.3000	21.3000	21.0500	21.0500	-0.190%	6	294	+19.145%
2025-06-30	21.0700	21.0900	21.0700	21.0900	+4.406%	5	294	+18.919%
2025-05-16	20.2000	20.2000	20.2000	20.2000	+1.000%	6	294	+24.158%
2025-05-15	20.0000	20.0000	20.0000	20.0000	+7.817%	10	294	+25.400%
2025-05-14	18.5500	18.5500	18.5500	18.5500	+8.862%	5	296	+35.202%
2025-05-08	16.9500	17.0400	16.9500	17.0400	+0.531%	2	296	+47.183%
2025-05-07	16.9500	16.9500	16.9500	16.9500	+8.515%	2	297	+47.965%
2025-05-01	15.3500	15.6200	15.3500	15.6200	+3.102%	151	299	+60.563%
2025-04-30	15.1500	15.1500	15.1500	15.1500	+1.202%	50	247	+65.545%
2025-04-29	14.9700	14.9700	14.9700	14.9700	+8.087%	1	247	+67.535%
2025-04-23	13.6300	13.8500	13.6300	13.8500	+7.950%	2	248	+81.083%
2025-04-22	12.6400	12.8300	12.6400	12.8300	+11.082%	2	247	+95.479%
2025-04-21	11.5500	11.5500	11.5500	11.5500	-16.183%	1	247	+117.143%
2025-04-17	13.5000	13.7800	13.5000	13.7800	+0.364%	2	245	+82.003%
2025-04-15	13.4600	13.7300	13.4600	13.7300	-0.651%	2	245	+82.666%
2025-04-14	13.6800	13.8200	13.6800	13.8200	+5.175%	2	244	+81.476%
2025-04-11	13.1400	13.1400	13.1400	13.1400	+19.130%	4	244	+90.868%
2025-04-10	11.0300	11.0300	11.0300	11.0300	-1.076%	2	244	+127.380%
2025-04-08	11.1500	11.1500	11.1500	11.1500	+35.976%	5	244	+124.933%
2025-04-07	8.2000	8.2000	8.2000	8.2000	-20.773%	1	239	+205.854%
2025-04-04	10.3500	10.3500	10.3500	10.3500	-13.025%	2	240	+142.319%
2025-04-03	11.4200	11.9000	11.4200	11.9000	-11.524%	11	240	+110.756%
2025-04-02	13.4700	13.4700	13.4500	13.4500	+7.171%	3	235	+86.468%
2025-04-01	12.5500	12.5500	12.5500	12.5500	-15.203%	1	232	+99.841%
2025-03-26	14.8000	14.8000	14.8000	14.8000	+35.780%	1	231	+69.459%
2025-03-13	10.9000	10.9000	10.9000	10.9000	+14.737%	3	231	+130.092%
2025-03-10	10.3200	10.3200	9.5000	9.5000	-12.281%	3	231	+164.000%
2025-03-07	10.8300	10.8300	10.8300	10.8300	-28.231%	60	232	+131.579%
2025-02-21	15.3400	15.3400	15.0900	15.0900	-2.645%	14	217	+66.203%
2025-02-18	15.3000	15.5000	15.3000	15.5000	+4.027%	5	218	+61.806%
2025-02-14	15.1400	15.1400	14.9000	14.9000	-11.573%	10	214	+68.322%
2025-02-07	16.8500	16.8500	16.8500	16.8500	+9.061%	2	214	+48.843%
2025-02-05	15.4500	15.4500	15.4500	15.4500	-3.438%	2	214	+62.330%
2025-02-04	16.0000	16.0000	16.0000	16.0000	+3.761%	5	214	+56.750%
2025-01-23	15.4200	15.4200	15.4200	15.4200	+4.898%	1	209	+62.646%
2025-01-22	14.7000	14.7000	14.7000	14.7000	-3.353%	1	209	+70.612%
2025-01-21	14.1700	15.2100	14.1700	15.2100	+33.304%	3	208	+64.892%
2025-01-16	11.4100	11.4100	11.4100	11.4100	+4.679%	1	206	+119.807%
2025-01-02	10.9300	10.9300	10.9000	10.9000	-1.268%	7	205	+130.092%
2024-12-23	11.0400	11.0400	11.0400	11.0400	-7.149%	1	198	+127.174%
2024-12-19	11.8900	11.8900	11.8900	11.8900	-6.745%	30	197	+110.934%
2024-12-17	12.7500	12.7500	12.7500	12.7500	-14.141%	1	167	+96.706%
2024-12-13	14.6500	14.8500	14.6500	14.8500	-13.763%	4	167	+68.889%
2024-12-12	17.2200	17.2200	17.2200	17.2200	+8.575%	1	168	+45.645%
2024-12-11	16.4300	16.4300	15.8600	15.8600	-3.469%	11	168	+58.134%
2024-12-05	16.4300	16.4300	16.4300	16.4300	-1.499%	2	157	+52.648%
2024-12-02	16.6800	16.6800	16.6800	16.6800	+3.154%	1	157	+50.360%
2024-11-25	16.1700	16.1700	16.1700	16.1700	+6.944%	1	157	+55.102%
2024-11-20	15.1200	15.1200	15.1200	15.1200	+0.066%	2	156	+65.873%
2024-11-19	15.2500	15.2500	15.1100	15.1100	-5.680%	2	154	+65.983%
2024-11-18	16.0200	16.0200	16.0200	16.0200	+17.277%	10	153	+56.554%
2024-11-14	15.9100	15.9900	13.6600	13.6600	-4.476%	107	143	+83.602%
2024-11-12	14.6200	14.7000	14.3000	14.3000	+2.656%	5	40	+75.385%
2024-11-11	13.3500	13.9300	13.3500	13.9300	+11.440%	6	40	+80.043%
2024-11-06	12.5000	12.5000	12.5000	12.5000	+28.074%	1	40	+100.640%
2024-11-01	9.7000	9.7600	9.7000	9.7600	+0.826%	4	40	+156.967%
2024-10-31	9.6800	9.6800	9.6800	9.6800	-9.533%	1	41	+159.091%
2024-10-28	10.7000	10.7000	10.7000	10.7000	+4.697%	1	41	+134.393%
2024-10-25	10.2200	10.2200	10.2200	10.2200	+9.305%	6	41	+145.401%
2024-10-21	9.3500	9.3500	9.3500	9.3500	-5.556%	9	41	+168.235%
2024-10-18	9.7000	9.9000	9.7000	9.9000	+0.712%	4	32	+153.333%
2024-10-17	9.8300	9.8300	9.8300	9.8300	-5.933%	1	31	+155.137%
2024-10-15	10.4700	10.4700	10.4500	10.4500	+21.512%	20	30	+140.000%
2024-10-14	8.7300	8.7300	8.6000	8.6000	+1.176%	2	11	+191.628%
2024-10-11	8.5000	8.5000	8.5000	8.5000	+6.250%	2	10	+195.059%
2024-10-09	8.0000	8.0000	8.0000	8.0000	+9.589%	1	9	+213.500%
2024-10-04	7.3000	7.3000	7.3000	7.3000	+4.286%	2	8	+243.562%
2024-09-27	7.0000	7.0000	7.0000	7.0000	+4.167%	10	7	+258.286%
2024-09-26	6.7200	6.7200	6.7200	6.7200	0.000%	2	2	+273.214%