Dark

SCHW20270115C90
SCHW Jan 15 2027 90.00 Call (SCHW270115C00090000)
option OPRA

EOD

Jul 16, 2026

17.25-1.989%(-0.35)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	17.6000	17.6000	17.1500	17.2500	-1.989%	17	1,742	0.000%
2026-07-15	17.5500	17.6000	17.5500	17.6000	+7.975%	4	1,750	-1.989%
2026-07-14	16.5500	16.5500	16.3000	16.3000	-5.233%	22	1,750	+5.828%
2026-07-13	18.0900	18.0900	17.1000	17.2000	-1.714%	31	1,762	+0.291%
2026-07-10	17.2900	17.5000	17.2900	17.5000	-0.285%	3	1,772	-1.429%
2026-07-09	18.2000	18.2000	17.5500	17.5500	+4.776%	3	1,773	-1.709%
2026-07-08	16.7800	16.7800	16.7500	16.7500	+4.688%	30	1,773	+2.985%
2026-07-07	16.0000	16.0000	16.0000	16.0000	+3.896%	3	1,763	+7.813%
2026-07-06	15.5000	15.5000	15.4000	15.4000	+17.289%	5	1,763	+12.013%
2026-07-02	12.6500	13.1300	12.5000	13.1300	+7.184%	24	1,762	+31.379%
2026-07-01	10.3500	12.2500	10.3500	12.2500	+16.667%	145	1,762	+40.816%
2026-06-30	10.5000	10.5000	10.5000	10.5000	+17.318%	10	1,818	+64.286%
2026-06-29	9.0000	9.0000	8.8700	8.9500	+5.170%	45	1,818	+92.737%
2026-06-26	8.0000	8.5100	7.5000	8.5100	+0.118%	14	1,848	+102.703%
2026-06-25	8.5000	8.5000	8.5000	8.5000	-12.371%	10	1,851	+102.941%
2026-06-24	9.9000	9.9000	9.7000	9.7000	-7.177%	4	1,851	+77.835%
2026-06-23	10.5000	10.5500	10.4000	10.4500	+4.500%	50	1,850	+65.072%
2026-06-22	9.9600	10.0000	9.9600	10.0000	+2.987%	27	1,865	+72.500%
2026-06-18	10.0100	10.0100	9.7100	9.7100	-1.120%	4	1,857	+77.652%
2026-06-15	9.8200	9.8200	9.8200	9.8200	-1.800%	1	1,857	+75.662%
2026-06-12	10.0000	10.0000	10.0000	10.0000	+11.732%	2	1,857	+72.500%
2026-06-10	8.9500	9.0000	8.9500	8.9500	+6.548%	10	1,857	+92.737%
2026-06-09	7.9000	8.4000	7.9000	8.4000	+5.660%	253	1,858	+105.357%
2026-06-05	8.2500	8.2500	7.9500	7.9500	-1.242%	5	1,720	+116.981%
2026-06-04	7.7000	8.0500	7.7000	8.0500	+4.545%	8	1,720	+114.286%
2026-06-03	6.9500	7.7000	6.9500	7.7000	-1.282%	16	1,715	+124.026%
2026-06-02	7.6500	7.9000	7.5000	7.8000	-5.340%	34	1,701	+121.154%
2026-06-01	7.6000	8.2400	7.6000	8.2400	+9.139%	26	1,690	+109.345%
2026-05-29	7.0000	7.5500	7.0000	7.5500	+15.267%	47	1,684	+128.477%
2026-05-28	6.3000	6.5500	5.9200	6.5500	-0.607%	43	1,644	+163.359%
2026-05-27	7.3300	7.3500	6.5000	6.5900	-26.204%	45	1,630	+161.760%
2026-05-26	8.9500	8.9700	8.9300	8.9300	+0.676%	5	1,628	+93.169%
2026-05-21	8.9500	8.9500	8.8700	8.8700	-6.632%	5	1,626	+94.476%
2026-05-20	9.6100	9.6100	9.5000	9.5000	-13.004%	7	1,626	+81.579%
2026-05-18	10.5000	10.9200	10.5000	10.9200	+8.657%	26	1,626	+57.967%
2026-05-15	10.6700	10.6700	9.7000	10.0500	+4.688%	43	1,626	+71.642%
2026-05-14	10.0000	10.0000	9.6000	9.6000	+3.226%	11	1,589	+79.688%
2026-05-12	9.3500	9.3500	9.3000	9.3000	+10.190%	21	1,588	+85.484%
2026-05-11	8.4400	8.4400	8.4400	8.4400	-4.308%	1	1,588	+104.384%
2026-05-08	8.9100	8.9100	8.7500	8.8200	-2.541%	86	1,609	+95.578%
2026-05-07	10.1600	10.1700	9.0500	9.0500	-16.743%	40	1,665	+90.608%
2026-05-06	11.0000	11.0000	10.8700	10.8700	-1.182%	6	1,649	+58.694%
2026-05-04	11.0000	11.0000	11.0000	11.0000	+2.326%	1	1,648	+56.818%
2026-04-30	10.7500	10.7500	10.7500	10.7500	+2.381%	4	1,648	+60.465%
2026-04-28	10.5000	10.5000	10.5000	10.5000	+3.960%	6	1,646	+64.286%
2026-04-27	10.1000	10.1000	10.1000	10.1000	+8.602%	1	1,646	+70.792%
2026-04-24	9.5500	9.6500	9.3000	9.3000	+5.682%	13	1,647	+85.484%
2026-04-23	10.0000	10.0000	8.8000	8.8000	-20.000%	4	1,637	+96.023%
2026-04-22	10.8500	11.0000	10.8500	11.0000	-9.091%	9	1,639	+56.818%
2026-04-21	12.0900	12.1000	12.0900	12.1000	+5.217%	15	1,626	+42.562%
2026-04-20	11.5000	11.5000	11.5000	11.5000	+1.500%	1	1,626	+50.000%
2026-04-17	10.9000	11.7000	10.5500	11.3300	-2.830%	90	1,626	+52.251%
2026-04-16	12.5000	12.5000	11.5000	11.6600	-31.813%	46	1,628	+47.942%
2026-04-15	17.1000	17.1000	17.1000	17.1000	+6.542%	1	1,617	+0.877%
2026-04-14	17.2000	17.2000	16.0500	16.0500	+22.053%	2	1,617	+7.477%
2026-04-10	13.1500	13.1500	13.1500	13.1500	0.000%	2	1,617	+31.179%
2026-04-01	13.9800	13.9800	12.5700	13.1500	+2.335%	7	1,615	+31.179%
2026-03-30	12.8500	12.8500	12.8500	12.8500	-1.908%	5	1,618	+34.241%
2026-03-27	13.1000	13.1000	13.1000	13.1000	-5.210%	1	1,613	+31.679%
2026-03-16	14.0800	14.0800	13.8200	13.8200	+14.879%	12	1,614	+24.819%
2026-03-12	12.1000	12.1000	12.0300	12.0300	-18.441%	11	1,614	+43.392%
2026-03-05	14.7500	14.7500	14.7500	14.7500	-3.279%	1	1,604	+16.949%
2026-03-04	15.1500	15.2500	15.1500	15.2500	+0.660%	2	1,605	+13.115%
2026-03-03	15.1500	15.1500	15.1500	15.1500	-5.016%	1	1,605	+13.861%
2026-02-26	16.1000	16.1000	15.9500	15.9500	+24.707%	5	1,605	+8.150%
2026-02-23	13.1700	13.1700	12.6100	12.7900	-3.326%	96	1,602	+34.871%
2026-02-20	13.2300	13.2300	13.2300	13.2300	-4.130%	1	1,576	+30.385%
2026-02-17	13.8000	13.8000	13.7500	13.8000	-3.158%	42	1,576	+25.000%
2026-02-13	14.9000	14.9000	14.2500	14.2500	-11.381%	5	1,582	+21.053%
2026-02-11	17.2500	17.2500	16.0800	16.0800	-7.586%	4	1,582	+7.276%
2026-02-10	19.0000	19.0000	17.0000	17.4000	-17.925%	12	1,580	-0.862%
2026-02-04	20.4500	21.2000	20.4500	21.2000	+2.913%	101	1,576	-18.632%
2026-02-03	20.6000	20.6000	20.6000	20.6000	+1.079%	1	1,575	-16.262%
2026-01-27	20.3800	20.3800	20.3800	20.3800	+3.662%	1	1,576	-15.358%
2026-01-23	19.6600	19.6600	19.6600	19.6600	-7.700%	1	1,575	-12.258%
2026-01-22	21.3000	21.3000	21.3000	21.3000	-0.930%	10	1,574	-19.014%
2026-01-16	20.9400	21.5500	20.9400	21.5000	+4.369%	43	1,526	-19.767%
2026-01-15	20.6400	20.6400	20.6000	20.6000	+13.499%	7	1,526	-16.262%
2026-01-14	18.5000	18.5000	18.1500	18.1500	-4.724%	3	1,523	-4.959%
2026-01-13	19.0500	19.0500	19.0500	19.0500	+2.419%	1	1,524	-9.449%
2026-01-12	18.6000	18.6000	18.6000	18.6000	-2.771%	2	1,524	-7.258%
2026-01-09	19.1300	19.1300	19.1300	19.1300	-2.398%	4	1,524	-9.827%
2026-01-08	19.6000	19.6000	19.6000	19.6000	-8.837%	1	1,520	-11.990%
2026-01-05	21.5000	21.5000	21.5000	21.5000	+14.240%	4	1,517	-19.767%
2025-12-31	18.8200	18.8200	18.8200	18.8200	-1.155%	1	1,517	-8.342%
2025-12-30	18.6300	19.0400	18.1000	19.0400	+6.607%	44	1,517	-9.401%
2025-12-19	17.7500	17.8600	17.7500	17.8600	+11.347%	2	1,520	-3.415%
2025-12-17	16.0700	16.0700	16.0400	16.0400	+6.933%	3	1,519	+7.544%
2025-12-10	15.0000	15.0000	15.0000	15.0000	-2.597%	750	1,521	+15.000%
2025-12-09	15.4000	15.4000	15.4000	15.4000	-1.219%	50	771	+12.013%
2025-12-05	15.5900	15.5900	15.5900	15.5900	+14.212%	1	750	+10.648%
2025-12-02	13.6500	13.6500	13.6500	13.6500	+3.019%	30	750	+26.374%
2025-11-26	13.2500	13.2500	13.2500	13.2500	+6.340%	20	700	+30.189%
2025-11-24	12.4700	12.6500	12.4600	12.4600	-4.594%	12	700	+38.443%
2025-11-21	13.2300	13.2300	13.0600	13.0600	-2.172%	3	700	+32.083%
2025-11-20	13.3500	13.3500	13.3500	13.3500	-5.587%	1	701	+29.213%
2025-11-19	14.1400	14.1400	14.1400	14.1400	-5.101%	1	700	+21.994%
2025-11-18	14.8600	14.9000	14.8600	14.9000	-0.201%	30	699	+15.772%
2025-11-17	14.9300	14.9300	14.9300	14.9300	-4.904%	2	728	+15.539%
2025-11-14	15.8000	15.8000	15.7000	15.7000	-1.258%	4	726	+9.873%
2025-11-10	15.9000	15.9000	15.9000	15.9000	+6.568%	22	722	+8.491%
2025-11-05	14.7100	15.4400	14.7100	14.9200	-7.616%	200	712	+15.617%
2025-10-16	16.2500	16.2500	16.1500	16.1500	+5.212%	11	851	+6.811%
2025-10-15	15.3500	15.3500	15.3500	15.3500	+7.493%	20	851	+12.378%
2025-09-24	14.2800	14.2800	14.2800	14.2800	-4.927%	1	851	+20.798%
2025-09-18	15.0200	15.0200	15.0200	15.0200	+3.586%	1	852	+14.847%
2025-09-15	14.5000	14.5000	14.5000	14.5000	-5.229%	2	852	+18.966%
2025-09-11	15.3000	15.3000	15.3000	15.3000	+6.398%	1	852	+12.745%
2025-09-10	14.3800	14.3800	14.3800	14.3800	-1.507%	2	852	+19.958%
2025-09-09	14.9100	14.9100	14.6000	14.6000	+1.038%	21	852	+18.151%
2025-09-05	15.3800	15.3800	14.4500	14.4500	-8.544%	22	852	+19.377%
2025-09-02	15.8000	15.8000	15.8000	15.8000	-6.785%	1	852	+9.177%
2025-08-21	16.9500	16.9500	16.9500	16.9500	+1.802%	2	853	+1.770%
2025-08-20	16.6500	16.6500	16.6500	16.6500	-2.346%	2	853	+3.604%
2025-08-19	17.0500	17.0500	17.0500	17.0500	-2.292%	3	853	+1.173%
2025-08-15	17.4500	17.4500	17.4500	17.4500	-0.683%	1	853	-1.146%
2025-08-13	17.5700	17.5700	17.5700	17.5700	-7.282%	25	853	-1.821%
2025-08-12	19.2500	19.2500	18.9500	18.9500	+3.836%	2	853	-8.971%
2025-08-08	18.2500	18.2500	18.2500	18.2500	-2.406%	50	853	-5.479%
2025-07-28	18.7000	18.7000	18.7000	18.7000	+2.186%	1	803	-7.754%
2025-07-25	18.3000	18.3000	18.3000	18.3000	+5.172%	388	803	-5.738%
2025-07-21	17.4000	17.4000	17.4000	17.4000	+13.800%	1	803	-0.862%
2025-07-17	15.2900	15.2900	15.2900	15.2900	-1.609%	2	803	+12.819%
2025-07-11	15.5400	15.5400	15.5400	15.5400	-1.646%	5	803	+11.004%
2025-07-10	15.8000	15.8000	15.8000	15.8000	+4.290%	3	803	+9.177%
2025-07-09	15.2600	15.2600	15.1500	15.1500	+0.331%	11	800	+13.861%
2025-07-02	15.1000	15.1000	15.1000	15.1000	-1.500%	1	789	+14.238%
2025-06-20	15.0000	15.3300	15.0000	15.3300	+5.144%	12	796	+12.524%
2025-06-18	14.5800	14.5800	14.5800	14.5800	+3.258%	4	791	+18.313%
2025-06-17	14.1700	14.1700	14.1200	14.1200	-2.553%	12	791	+22.167%
2025-06-16	14.4900	14.4900	14.4900	14.4900	+6.701%	3	791	+19.048%
2025-06-09	13.5800	13.5800	13.5800	13.5800	+0.295%	1	788	+27.025%
2025-06-05	13.5400	13.5400	13.5400	13.5400	-1.168%	9	788	+27.400%
2025-06-04	13.7000	13.7000	13.7000	13.7000	-2.837%	1	789	+25.912%
2025-05-28	14.1000	14.1000	14.1000	14.1000	+2.026%	1	789	+22.340%
2025-05-23	13.8200	13.8200	13.8200	13.8200	-1.356%	12	789	+24.819%
2025-05-22	14.0100	14.0100	14.0100	14.0100	-6.600%	1	789	+23.126%
2025-05-20	14.7100	15.0000	14.7100	15.0000	0.000%	31	788	+15.000%
2025-05-19	15.0000	15.0000	15.0000	15.0000	+1.833%	14	757	+15.000%
2025-05-16	14.5000	14.7300	14.5000	14.7300	+11.845%	856	755	+17.108%
2025-05-14	12.9900	13.1700	12.9900	13.1700	-0.604%	2	335	+30.979%
2025-05-13	13.2500	13.2500	13.2500	13.2500	+18.304%	10	335	+30.189%
2025-05-01	11.2000	11.2000	11.2000	11.2000	+6.161%	3	338	+54.018%
2025-04-30	10.5500	10.5500	10.5500	10.5500	+5.080%	50	335	+63.507%
2025-04-24	9.9800	10.0400	9.9800	10.0400	+12.809%	2	335	+71.813%
2025-04-22	8.9000	8.9000	8.9000	8.9000	-10.282%	1	335	+93.820%
2025-04-17	9.7700	9.9200	9.7700	9.9200	+2.798%	20	315	+73.891%
2025-04-15	9.6500	9.6500	9.6500	9.6500	-0.924%	2	315	+78.756%
2025-04-14	9.3600	9.7400	9.3600	9.7400	+42.398%	2	313	+77.105%
2025-04-07	5.5000	6.9000	5.5000	6.8400	+11.765%	102	314	+152.193%
2025-04-04	6.1200	6.1200	6.1200	6.1200	-28.920%	2	372	+181.863%
2025-04-01	8.6100	8.6100	8.6100	8.6100	-2.381%	1	372	+100.348%
2025-03-28	8.6100	8.8200	8.6100	8.8200	-3.289%	4	371	+95.578%
2025-03-21	9.1200	9.1200	9.1200	9.1200	-6.748%	2	372	+89.145%
2025-03-19	9.7800	9.7800	9.7800	9.7800	+32.520%	2	373	+76.380%
2025-03-13	7.5900	7.5900	7.3800	7.3800	+9.010%	4	375	+133.740%
2025-03-11	6.8500	6.8500	6.7700	6.7700	+4.637%	2	375	+154.801%
2025-03-10	6.8500	6.8500	6.4700	6.4700	-14.644%	10	376	+166.615%
2025-03-07	7.5800	7.5800	7.5800	7.5800	-11.033%	4	381	+127.573%
2025-03-06	8.4400	8.5200	8.4400	8.5200	+7.440%	2	381	+102.465%
2025-03-04	7.9300	7.9300	7.9300	7.9300	-33.917%	2	381	+117.528%
2025-02-07	12.0000	12.0000	12.0000	12.0000	+2.215%	2	379	+43.750%
2025-01-28	11.7400	11.7400	11.7400	11.7400	+2.982%	1	378	+46.934%
2025-01-24	11.2300	11.4000	11.2300	11.4000	+6.542%	4	379	+51.316%
2025-01-22	10.7000	10.7000	10.7000	10.7000	+14.439%	30	379	+61.215%
2025-01-21	10.8100	10.8100	9.3500	9.3500	+17.610%	68	379	+84.492%
2025-01-06	8.2500	8.2500	7.9500	7.9500	+7.432%	2	379	+116.981%
2025-01-03	7.4000	7.4000	7.4000	7.4000	+0.680%	2	378	+133.108%
2025-01-02	7.3500	7.3500	7.3500	7.3500	0.000%	60	378	+134.694%
2024-12-30	7.3200	7.3500	7.3200	7.3500	-6.844%	3	318	+134.694%
2024-12-26	7.8900	7.8900	7.8900	7.8900	+4.503%	1	318	+118.631%
2024-12-23	7.5500	7.5500	7.5500	7.5500	-18.817%	1	318	+128.477%
2024-12-17	9.3000	9.3000	9.3000	9.3000	-13.084%	1	318	+85.484%
2024-12-13	10.7000	10.7000	10.7000	10.7000	-13.710%	2	318	+61.215%
2024-12-10	12.4000	12.4000	12.4000	12.4000	+3.333%	1	317	+39.113%
2024-12-02	12.0000	12.0000	12.0000	12.0000	-4.913%	1	317	+43.750%
2024-11-29	12.6200	12.6200	12.6200	12.6200	+10.508%	10	316	+36.688%
2024-11-25	11.4200	11.4200	11.4200	11.4200	-0.696%	1	316	+51.051%
2024-11-18	11.5000	11.5000	11.5000	11.5000	+22.995%	4	316	+50.000%
2024-11-11	9.3000	9.3500	9.3000	9.3500	+14.024%	6	312	+84.492%
2024-11-06	8.2000	8.2000	8.2000	8.2000	+18.841%	1	307	+110.366%
2024-10-24	6.9000	6.9000	6.9000	6.9000	-0.719%	1	307	+150.000%
2024-10-15	6.6500	6.9500	6.6500	6.9500	+23.665%	100	307	+148.201%
2024-10-14	5.3000	5.6200	5.3000	5.6200	+21.909%	100	207	+206.940%
2024-10-04	4.6100	4.6100	4.6100	4.6100	+5.977%	8	107	+274.187%
2024-10-02	4.5000	4.5000	4.3500	4.3500	-7.643%	5	105	+296.552%
2024-09-27	4.6700	4.7300	4.6200	4.7100	0.000%	200	100	+266.242%