Dark

SCHW20270115C85
SCHW Jan 15 2027 85.00 Call (SCHW270115C00085000)
option OPRA

EOD

Aug 31, 2026

26.73+1.250%(+0.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	26.7300	26.7300	26.7300	26.7300	+1.250%	1	3,010	0.000%
2026-08-13	26.4000	26.4000	26.4000	26.4000	+6.323%	1	3,009	+1.250%
2026-08-05	25.0000	25.0000	24.8300	24.8300	+7.957%	3	3,010	+7.652%
2026-07-31	22.8000	23.0000	22.8000	23.0000	+19.418%	10	3,012	+16.217%
2026-07-21	19.2600	19.2600	19.2600	19.2600	-7.091%	1	3,021	+38.785%
2026-07-14	20.7200	20.7300	20.7200	20.7300	-1.893%	2	3,022	+28.944%
2026-07-10	21.8300	21.8300	21.1300	21.1300	+2.573%	3	3,022	+26.503%
2026-07-09	21.7400	21.8300	20.6000	20.6000	+2.488%	21	3,021	+29.757%
2026-07-07	19.9900	20.3000	19.9900	20.1000	+18.375%	25	3,035	+32.985%
2026-07-02	16.0000	16.9800	16.0000	16.9800	+10.980%	16	3,040	+57.420%
2026-07-01	15.3000	15.3000	15.3000	15.3000	+17.241%	2	3,040	+74.706%
2026-06-30	14.2500	14.2500	13.0500	13.0500	+8.750%	4	3,038	+104.828%
2026-06-29	12.0500	12.0500	12.0000	12.0000	-5.808%	5	3,042	+122.750%
2026-06-24	12.7400	12.7400	12.7400	12.7400	-7.345%	1	3,044	+109.812%
2026-06-23	13.7500	13.7500	13.7500	13.7500	-6.463%	1	3,043	+94.400%
2026-06-17	14.7000	14.7000	14.7000	14.7000	+5.376%	1	3,045	+81.837%
2026-06-16	13.9500	13.9500	13.9500	13.9500	+7.308%	2	3,045	+91.613%
2026-06-15	13.0000	13.0000	13.0000	13.0000	+4.083%	10	3,063	+105.615%
2026-06-12	12.2800	12.6900	12.2800	12.4900	+6.570%	10	3,063	+114.011%
2026-06-11	11.7200	11.7200	11.7200	11.7200	+7.523%	1	3,063	+128.072%
2026-06-10	10.9000	10.9000	10.9000	10.9000	+7.921%	5	3,062	+145.229%
2026-06-09	11.0000	11.0000	10.1000	10.1000	-7.763%	15	3,067	+164.653%
2026-06-08	10.9500	10.9500	10.9500	10.9500	+14.780%	6	3,062	+144.110%
2026-06-03	10.1300	10.1300	9.2500	9.5400	-6.562%	11	3,057	+180.189%
2026-06-02	10.1200	10.2500	10.1200	10.2100	-9.244%	7	3,059	+161.802%
2026-06-01	10.9000	11.2500	10.9000	11.2500	+11.940%	6	3,052	+137.600%
2026-05-29	10.0000	10.1000	10.0000	10.0500	+14.857%	11	3,056	+165.970%
2026-05-28	8.7100	8.8000	8.0500	8.7500	-5.914%	539	2,800	+205.486%
2026-05-27	9.3000	9.3000	9.3000	9.3000	-22.500%	2	3,290	+187.419%
2026-05-21	11.9500	12.0000	11.9500	12.0000	-4.382%	6	3,289	+122.750%
2026-05-18	12.5500	12.5500	12.5500	12.5500	-1.336%	1	3,289	+112.988%
2026-05-15	13.3000	13.6100	12.7200	12.7200	+4.007%	10	3,293	+110.142%
2026-05-12	12.2300	12.2300	12.2300	12.2300	+6.999%	1	3,303	+118.561%
2026-05-08	11.7000	11.7000	11.4300	11.4300	-21.172%	2	3,304	+133.858%
2026-05-05	14.5000	14.5000	14.5000	14.5000	+7.011%	1	3,303	+84.345%
2026-05-01	13.5500	13.5500	13.5500	13.5500	+4.231%	2	3,300	+97.269%
2026-04-30	13.0000	13.0000	13.0000	13.0000	+4.000%	1	3,300	+105.615%
2026-04-29	12.5000	12.5000	12.5000	12.5000	+2.459%	1	3,300	+113.840%
2026-04-27	12.2500	12.2500	12.2000	12.2000	-0.164%	2	3,300	+119.098%
2026-04-24	12.2200	12.2200	12.2200	12.2200	-17.987%	1	3,300	+118.740%
2026-04-22	14.9000	14.9000	14.9000	14.9000	-0.667%	5	3,299	+79.396%
2026-04-20	14.3800	15.0000	14.3800	15.0000	+4.022%	5	3,294	+78.200%
2026-04-17	14.6000	14.6000	14.3700	14.4200	-4.503%	4	3,298	+85.368%
2026-04-16	17.3000	17.3000	15.1000	15.1000	-24.500%	4	3,297	+77.020%
2026-04-15	20.0000	20.0000	20.0000	20.0000	+1.678%	4	3,295	+33.650%
2026-04-14	19.1500	19.6700	19.1500	19.6700	+10.506%	3	3,299	+35.892%
2026-04-13	17.8000	17.8000	17.8000	17.8000	+11.320%	1	3,302	+50.169%
2026-03-31	15.9900	15.9900	15.9900	15.9900	+2.697%	2	3,302	+67.167%
2026-03-27	15.6500	15.6500	15.5700	15.5700	-11.383%	2	3,301	+71.676%
2026-03-23	18.1200	18.1200	17.5700	17.5700	-1.679%	2	3,301	+52.134%
2026-03-17	17.8700	17.8700	17.8700	17.8700	+4.809%	1	3,300	+49.580%
2026-03-09	17.0500	17.0500	17.0500	17.0500	+0.590%	2	3,300	+56.774%
2026-03-06	16.9500	16.9500	16.9500	16.9500	-4.507%	4	3,298	+57.699%
2026-03-05	18.2000	18.2000	17.7500	17.7500	+0.282%	3	3,302	+50.592%
2026-02-27	17.7000	17.7000	17.7000	17.7000	-7.572%	1	3,304	+51.017%
2026-02-26	19.1500	19.1500	19.1500	19.1500	+15.015%	4	3,305	+39.582%
2026-02-17	16.9000	16.9000	16.6500	16.6500	-9.016%	22	3,301	+60.541%
2026-02-12	18.3000	18.3000	18.3000	18.3000	-29.750%	1	3,299	+46.066%
2026-02-10	27.1300	27.1300	26.0500	26.0500	+11.563%	59	3,298	+2.610%
2026-01-26	23.3500	23.3500	23.3500	23.3500	-5.771%	8	3,343	+14.475%
2026-01-22	26.0600	26.0600	24.7800	24.7800	+7.273%	4	3,344	+7.869%
2026-01-21	25.2500	25.2500	23.1000	23.1000	-1.994%	6	3,342	+15.714%
2026-01-20	23.5700	23.5700	23.5700	23.5700	-4.960%	6	3,340	+13.407%
2026-01-16	24.9900	24.9900	24.8000	24.8000	+4.818%	3	3,339	+7.782%
2026-01-15	23.6600	23.6600	23.6600	23.6600	+4.922%	1	3,339	+12.975%
2026-01-12	22.8500	22.8500	22.5500	22.5500	-11.914%	2	3,340	+18.537%
2026-01-06	25.3500	25.6000	25.2500	25.6000	+3.644%	107	3,339	+4.414%
2026-01-05	24.7000	24.7000	24.7000	24.7000	+12.992%	6	3,450	+8.219%
2025-12-30	22.2500	22.2500	21.8600	21.8600	-4.081%	21	3,450	+22.278%
2025-12-29	22.8000	22.8000	22.7900	22.7900	-2.189%	11	3,450	+17.288%
2025-12-26	23.3000	23.3000	23.3000	23.3000	+1.128%	58	3,461	+14.721%
2025-12-22	23.0400	23.0400	23.0400	23.0400	+9.506%	1	3,475	+16.016%
2025-12-19	20.2000	21.0400	20.2000	21.0400	+10.157%	3	3,474	+27.044%
2025-12-18	19.6400	19.6400	19.1000	19.1000	+4.945%	11	3,475	+39.948%
2025-12-10	18.2000	18.2000	18.2000	18.2000	+2.132%	3	3,481	+46.868%
2025-12-09	17.8200	17.8200	17.8200	17.8200	-1.000%	2	3,481	+50.000%
2025-12-05	18.0000	18.0000	18.0000	18.0000	0.000%	1	3,479	+48.500%
2025-12-04	18.0000	18.0000	18.0000	18.0000	+11.248%	3	3,480	+48.500%
2025-12-03	16.1800	16.1800	16.1800	16.1800	-5.380%	1	3,480	+65.204%
2025-12-01	17.1000	17.1000	17.1000	17.1000	+5.231%	1	3,479	+56.316%
2025-11-26	16.2000	16.2500	16.2000	16.2500	+5.519%	2	3,478	+64.492%
2025-11-24	15.5000	15.5000	15.4000	15.4000	-3.448%	2	3,478	+73.571%
2025-11-20	15.9500	15.9500	15.9500	15.9500	-15.608%	2	3,477	+67.586%
2025-11-13	19.1000	19.4800	18.9000	18.9000	-11.059%	26	3,477	+41.429%
2025-11-12	21.0400	21.2500	21.0400	21.2500	+9.254%	14	3,451	+25.788%
2025-11-11	19.5000	19.5600	19.4500	19.4500	+2.100%	4	3,445	+37.429%
2025-11-10	19.0500	19.0500	19.0500	19.0500	+6.128%	18	3,444	+40.315%
2025-11-05	19.0500	19.0500	17.9500	17.9500	-0.938%	200	3,428	+48.914%
2025-10-28	18.1200	18.1200	18.1200	18.1200	-4.732%	1	3,471	+47.517%
2025-10-24	19.0200	19.0200	19.0200	19.0200	+6.257%	1	3,471	+40.536%
2025-10-22	17.9000	17.9000	17.9000	17.9000	-2.823%	1	3,471	+49.330%
2025-10-17	18.4200	18.4200	18.4200	18.4200	-3.560%	1	3,470	+45.114%
2025-10-16	19.1000	19.1000	19.1000	19.1000	+5.234%	1	3,470	+39.948%
2025-10-15	18.1500	18.1500	18.1500	18.1500	+1.397%	1	3,470	+47.273%
2025-10-14	17.8500	17.9000	17.8500	17.9000	+4.434%	61	3,470	+49.330%
2025-10-13	17.3000	17.3000	17.1400	17.1400	-8.830%	63	3,413	+55.951%
2025-10-10	18.8000	18.8000	18.8000	18.8000	+2.845%	110	3,413	+42.181%
2025-10-08	18.2800	18.2800	18.2800	18.2800	+4.338%	6	3,303	+46.225%
2025-10-02	17.4500	17.5200	17.4500	17.5200	-7.789%	10	3,297	+52.568%
2025-09-25	19.0000	19.0000	19.0000	19.0000	+1.931%	7	3,296	+40.684%
2025-09-23	18.4500	18.6400	18.4000	18.6400	+0.866%	3	3,296	+43.401%
2025-09-19	18.4800	18.4800	18.4800	18.4800	+3.414%	1	3,294	+44.643%
2025-09-18	17.5000	17.8700	17.5000	17.8700	+10.309%	6	3,294	+49.580%
2025-09-17	16.2000	16.2000	16.2000	16.2000	-4.142%	5	3,296	+65.000%
2025-09-16	16.9000	16.9000	16.9000	16.9000	-0.588%	1	3,291	+58.166%
2025-09-15	17.0000	17.0000	17.0000	17.0000	-6.849%	3	3,291	+57.235%
2025-09-12	18.2500	18.2500	18.2500	18.2500	+3.399%	4	3,288	+46.466%
2025-09-11	17.6500	17.6500	17.6500	17.6500	+0.857%	1	3,285	+51.445%
2025-09-10	17.5000	17.5000	17.5000	17.5000	+3.245%	3	3,284	+52.743%
2025-09-05	17.4400	17.4400	16.9500	16.9500	-13.959%	11	3,285	+57.699%
2025-08-29	19.7000	19.7000	19.7000	19.7000	-2.956%	8	3,277	+35.685%
2025-08-26	20.3000	20.3000	20.3000	20.3000	+0.247%	2	3,277	+31.675%
2025-08-25	20.2500	20.2500	20.2500	20.2500	+0.596%	1	3,277	+32.000%
2025-08-21	20.1300	20.1300	20.1300	20.1300	+1.156%	20	3,276	+32.787%
2025-08-20	19.7300	19.9000	19.7300	19.9000	-2.785%	23	3,276	+34.322%
2025-08-19	20.4700	20.4700	20.4700	20.4700	-10.494%	1	3,273	+30.581%
2025-08-12	22.8700	22.8700	22.8700	22.8700	+10.483%	2	3,272	+16.878%
2025-08-05	20.7000	20.7000	20.7000	20.7000	+6.154%	2	3,270	+29.130%
2025-08-01	19.5000	19.5000	19.5000	19.5000	-14.097%	2	3,268	+37.077%
2025-07-25	22.7000	22.7000	22.7000	22.7000	+10.732%	5	3,268	+17.753%
2025-07-24	20.5000	20.5000	20.5000	20.5000	+13.573%	3	3,263	+30.390%
2025-07-07	18.0500	18.0500	18.0500	18.0500	+3.617%	10	3,263	+48.089%
2025-06-27	17.4200	17.4200	17.4200	17.4200	+0.577%	3	3,253	+53.444%
2025-06-23	17.3200	17.3200	17.3200	17.3200	-1.535%	1	3,256	+54.330%
2025-06-20	17.5900	17.5900	17.5900	17.5900	+6.028%	2	3,255	+51.961%
2025-06-09	16.4700	16.5900	16.4700	16.5900	+1.530%	2	3,255	+61.121%
2025-06-04	16.3400	16.3400	16.3400	16.3400	-1.744%	1	3,256	+63.586%
2025-05-21	16.6300	16.6300	16.6300	16.6300	-4.039%	1	3,256	+60.734%
2025-05-20	17.6900	17.6900	17.3300	17.3300	+2.242%	40	3,256	+54.241%
2025-05-16	16.9500	16.9500	16.9500	16.9500	+0.296%	2	3,256	+57.699%
2025-05-15	16.6500	16.9000	16.6500	16.9000	+3.681%	2	3,256	+58.166%
2025-05-14	15.4600	16.3000	15.4600	16.3000	+3.165%	95	3,256	+63.988%
2025-05-13	15.8000	15.8000	15.8000	15.8000	+6.901%	3	3,165	+69.177%
2025-05-12	14.5000	15.2500	14.5000	14.7800	0.000%	14	3,166	+80.853%
2025-05-08	14.7800	14.7800	14.7800	14.7800	+2.284%	2	3,160	+80.853%
2025-05-07	14.4500	14.4500	14.4500	14.4500	+3.436%	2	3,161	+84.983%
2025-05-02	13.8600	13.9700	13.8600	13.9700	+13.762%	4	3,160	+91.339%
2025-04-30	12.7000	12.7000	12.2800	12.2800	+1.824%	101	3,161	+117.671%
2025-04-28	11.8300	12.0600	11.8300	12.0600	+4.416%	2	3,102	+121.642%
2025-04-23	11.3600	11.5500	11.3600	11.5500	+11.594%	2	3,103	+131.429%
2025-04-22	10.2500	10.3500	10.2500	10.3500	-10.929%	2	3,104	+158.261%
2025-04-17	11.4000	11.6200	11.4000	11.6200	-0.428%	2	3,105	+130.034%
2025-04-15	11.3900	11.6700	11.3900	11.6700	+0.430%	2	3,105	+129.049%
2025-04-14	11.2600	11.6200	11.2600	11.6200	+41.707%	2	3,105	+130.034%
2025-04-09	8.2000	8.2000	8.2000	8.2000	-5.312%	4	3,105	+225.976%
2025-04-07	7.2500	8.6600	7.2500	8.6600	+11.742%	1,120	3,109	+208.661%
2025-04-04	8.0000	8.2000	7.7000	7.7500	-20.103%	332	2,209	+244.903%
2025-04-03	9.5500	9.7000	9.5500	9.7000	-7.531%	4	2,147	+175.567%
2025-04-01	10.4900	10.4900	10.4900	10.4900	-2.237%	1	2,144	+154.814%
2025-03-28	10.4400	10.7300	10.4400	10.7300	-11.322%	4	2,144	+149.115%
2025-03-25	12.1000	12.1000	12.1000	12.1000	+8.036%	1	2,145	+120.909%
2025-03-17	11.2000	11.2000	11.2000	11.2000	+53.005%	1,000	2,145	+138.661%
2025-03-10	7.8700	7.8700	7.3200	7.3200	-15.959%	9	1,145	+265.164%
2025-03-07	9.0000	9.0000	8.7100	8.7100	-13.419%	6	1,146	+206.889%
2025-03-06	10.0600	10.0600	10.0600	10.0600	+0.399%	1	1,146	+165.706%
2025-03-05	10.0200	10.0200	10.0200	10.0200	+6.596%	2	1,146	+166.766%
2025-03-04	9.4000	9.4000	9.4000	9.4000	-19.313%	1	1,149	+184.362%
2025-02-28	11.6500	11.6500	11.6500	11.6500	-0.682%	700	1,149	+129.442%
2025-02-26	11.7300	11.7300	11.7300	11.7300	-5.403%	1	799	+127.877%
2025-02-24	12.4000	12.4000	12.4000	12.4000	-2.362%	1	799	+115.565%
2025-02-21	13.6000	13.6000	12.7000	12.7000	-9.286%	8	798	+110.472%
2025-02-11	14.0000	14.0000	14.0000	14.0000	+9.804%	1	798	+90.929%
2025-02-10	12.8000	12.8000	12.7500	12.7500	-3.774%	206	797	+109.647%
2025-02-05	13.2000	13.2500	13.2000	13.2500	-1.487%	2	791	+101.736%
2025-02-04	13.4000	13.5000	13.4000	13.4500	-5.614%	85	792	+98.736%
2025-01-30	13.6000	14.2500	13.6000	14.2500	+7.466%	14	736	+87.579%
2025-01-23	13.2500	13.2600	13.2500	13.2600	+7.630%	2	724	+101.584%
2025-01-22	12.7000	12.7000	12.3200	12.3200	+3.529%	8	722	+116.964%
2025-01-21	11.9000	11.9000	11.9000	11.9000	+48.750%	500	721	+124.622%
2025-01-14	8.0000	8.0000	8.0000	8.0000	-11.111%	2	229	+234.125%
2024-12-30	9.0000	9.0000	9.0000	9.0000	-6.736%	1	229	+197.000%
2024-12-26	9.6500	9.6500	9.6500	9.6500	+1.579%	7	229	+176.995%
2024-12-19	9.7500	9.7500	9.5000	9.5000	-17.391%	6	222	+181.368%
2024-12-16	11.5000	11.5000	11.5000	11.5000	-19.693%	3	220	+132.435%
2024-12-12	14.3300	14.3300	14.3200	14.3200	+1.705%	8	220	+86.662%
2024-12-10	14.0800	14.0800	14.0800	14.0800	-3.759%	200	213	+89.844%
2024-12-02	14.6300	14.6300	14.6300	14.6300	+5.556%	1	112	+82.707%
2024-11-14	13.8600	13.8600	13.8600	13.8600	+20.522%	3	112	+92.857%
2024-11-11	11.5000	11.5000	11.5000	11.5000	+41.278%	4	110	+132.435%
2024-10-25	8.1400	8.1400	8.1400	8.1400	-12.567%	2	106	+228.378%
2024-10-15	9.3100	9.3100	9.3100	9.3100	+63.620%	2	106	+187.111%
2024-09-27	5.6800	5.6900	5.6000	5.6900	-5.950%	200	104	+369.772%
2024-09-20	6.0500	6.0500	6.0500	6.0500	+15.238%	6	4	+341.818%
2024-09-16	5.2500	5.2500	5.2500	5.2500	0.000%	1	1	+409.143%