Dark

SCHW20270115C95
SCHW Jan 15 2027 95.00 Call (SCHW270115C00095000)
option OPRA

EOD

Jul 16, 2026

13.75-2.135%(-0.30)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	13.8000	13.8000	13.7000	13.7500	-2.135%	19	1,964	0.000%
2026-07-15	14.0500	14.0500	14.0500	14.0500	+8.915%	26	1,964	-2.135%
2026-07-14	13.2000	13.2000	12.9000	12.9000	-5.839%	42	1,988	+6.589%
2026-07-13	13.8000	13.8100	13.5500	13.7000	+5.385%	37	2,012	+0.365%
2026-07-07	13.0000	13.0000	12.9600	13.0000	+4.000%	6	2,031	+5.769%
2026-07-06	10.4700	12.5000	10.4700	12.5000	+26.263%	8	2,036	+10.000%
2026-07-02	9.7500	10.1000	9.7500	9.9000	+7.027%	10	2,036	+38.889%
2026-07-01	9.2500	9.2500	9.2500	9.2500	+22.193%	5	2,036	+48.649%
2026-06-30	8.4300	8.4300	7.5700	7.5700	+11.324%	11	2,041	+81.638%
2026-06-29	6.8000	6.8000	6.8000	6.8000	+11.111%	2	2,051	+102.206%
2026-06-26	5.7300	6.1200	5.7300	6.1200	-11.942%	11	2,051	+124.673%
2026-06-24	6.9500	6.9500	6.9500	6.9500	-12.579%	2	2,045	+97.842%
2026-06-23	7.5000	8.0500	7.5000	7.9500	+6.000%	219	2,044	+72.956%
2026-06-22	7.6500	7.6500	7.5000	7.5000	-6.832%	140	1,845	+83.333%
2026-06-18	8.3400	8.3400	8.0500	8.0500	-1.829%	35	1,699	+70.807%
2026-06-17	8.2400	8.5000	7.8000	8.2000	-1.796%	19	1,699	+67.683%
2026-06-16	7.2500	8.3500	7.2500	8.3500	+15.014%	33	1,699	+64.671%
2026-06-15	7.3500	7.3700	7.2600	7.2600	-1.892%	8	1,724	+89.394%
2026-06-12	7.0000	7.4000	7.0000	7.4000	+19.355%	2	1,724	+85.811%
2026-06-11	6.7000	6.7000	6.2000	6.2000	-6.767%	47	1,724	+121.774%
2026-06-10	6.7000	6.9000	6.6500	6.6500	+10.099%	43	1,735	+106.767%
2026-06-09	5.8000	6.0400	5.6200	6.0400	-5.625%	328	1,719	+127.649%
2026-06-08	6.3000	6.4000	6.2000	6.4000	+3.226%	62	1,626	+114.844%
2026-06-05	6.0000	6.2000	5.9000	6.2000	+6.897%	458	1,583	+121.774%
2026-06-04	6.1700	6.1700	5.8000	5.8000	+1.754%	19	1,618	+137.069%
2026-06-03	5.0000	5.7000	4.9000	5.7000	-0.870%	120	1,602	+141.228%
2026-06-02	5.5700	5.8500	5.5300	5.7500	-2.542%	171	1,500	+139.130%
2026-06-01	5.9000	5.9500	5.8900	5.9000	+8.656%	21	1,433	+133.051%
2026-05-29	5.4000	5.5400	5.3900	5.4300	+16.774%	55	1,415	+153.223%
2026-05-28	4.5400	4.7500	4.2500	4.6500	-7.371%	164	1,370	+195.699%
2026-05-27	5.3000	5.5000	4.9000	5.0200	-24.169%	25	1,377	+173.904%
2026-05-26	6.5500	6.6500	6.5500	6.6200	-4.885%	6	1,360	+107.704%
2026-05-22	7.1500	7.2000	6.9600	6.9600	-1.972%	22	1,358	+97.557%
2026-05-21	7.1000	7.1000	7.1000	7.1000	+3.650%	11	1,338	+93.662%
2026-05-20	7.2000	7.2000	6.7500	6.8500	-9.750%	207	1,338	+100.730%
2026-05-15	8.5000	8.7000	7.5900	7.5900	+8.584%	19	1,152	+81.159%
2026-05-14	6.9900	6.9900	6.9900	6.9900	-12.734%	1	1,137	+96.710%
2026-05-13	7.3000	8.0500	7.3000	8.0100	+8.980%	12	1,146	+71.660%
2026-05-12	6.7100	7.4000	6.7100	7.3500	+19.512%	19	1,146	+87.075%
2026-05-11	6.1500	6.1500	6.1500	6.1500	-5.385%	5	1,146	+123.577%
2026-05-08	6.6200	6.7500	6.4300	6.5000	-6.340%	56	1,152	+111.538%
2026-05-07	7.0000	7.0000	6.8500	6.9400	-13.789%	8	1,133	+98.127%
2026-05-06	8.5000	8.5000	7.8000	8.0500	-5.294%	13	1,133	+70.807%
2026-05-05	8.6600	8.6600	8.2800	8.5000	+5.721%	24	1,133	+61.765%
2026-05-04	8.0000	8.1000	8.0000	8.0400	-4.852%	4	1,150	+71.020%
2026-04-30	8.0000	8.4500	8.0000	8.4500	+5.625%	23	1,152	+62.722%
2026-04-28	8.0600	8.0600	8.0000	8.0000	+5.960%	4	1,130	+71.875%
2026-04-27	7.4000	7.5500	7.3000	7.5500	+12.687%	18	1,132	+82.119%
2026-04-24	6.8000	7.3000	6.7000	6.7000	-12.418%	35	1,128	+105.224%
2026-04-23	8.0000	8.0000	7.6500	7.6500	-11.561%	12	1,121	+79.739%
2026-04-22	8.4000	8.7500	8.4000	8.6500	-4.420%	56	1,121	+58.960%
2026-04-21	9.5000	9.5000	9.0500	9.0500	-2.162%	18	1,120	+51.934%
2026-04-20	9.1800	9.2500	9.0500	9.2500	+7.558%	13	1,120	+48.649%
2026-04-17	8.8500	8.8500	8.6000	8.6000	-7.027%	4	1,120	+59.884%
2026-04-16	11.1000	11.1000	9.0000	9.2500	-29.711%	34	1,120	+48.649%
2026-04-15	13.1600	13.1600	13.1600	13.1600	+12.671%	1	1,116	+4.483%
2026-04-13	11.6800	11.6800	11.6800	11.6800	+8.651%	2	1,116	+17.723%
2026-04-10	10.7500	10.7500	10.7500	10.7500	-5.286%	2	1,116	+27.907%
2026-04-08	12.4000	12.4000	11.3500	11.3500	+11.384%	3	1,117	+21.145%
2026-04-07	10.0700	10.1900	10.0700	10.1900	+5.052%	223	1,118	+34.936%
2026-04-06	9.7000	9.7000	9.7000	9.7000	-4.902%	10	1,073	+41.753%
2026-04-02	10.4000	10.4000	10.2000	10.2000	-0.971%	300	1,073	+34.804%
2026-04-01	9.8400	10.3000	9.8400	10.3000	+1.980%	78	1,073	+33.495%
2026-03-30	10.1000	10.1000	10.1000	10.1000	-15.833%	1	1,073	+36.139%
2026-03-24	12.0000	12.0000	12.0000	12.0000	-1.072%	3	1,072	+14.583%
2026-03-23	12.1300	12.1300	12.1300	12.1300	+6.031%	5	1,072	+13.355%
2026-03-20	11.4400	11.4400	11.1500	11.4400	+9.474%	9	1,072	+20.192%
2026-03-19	10.4500	10.4500	10.4500	10.4500	-2.791%	1	1,070	+31.579%
2026-03-18	10.7500	10.7500	10.7500	10.7500	-3.674%	10	1,069	+27.907%
2026-03-17	11.1600	11.1600	11.1600	11.1600	+12.387%	3	1,069	+23.208%
2026-03-11	9.9700	9.9700	9.7500	9.9300	-9.563%	20	1,067	+38.469%
2026-03-10	10.9800	10.9800	10.9800	10.9800	+7.122%	1	1,067	+25.228%
2026-03-09	10.2500	10.2500	10.2500	10.2500	-15.289%	1	1,066	+34.146%
2026-03-04	12.1500	12.1500	12.1000	12.1000	-2.811%	6	1,067	+13.636%
2026-03-03	12.4500	12.4500	12.4500	12.4500	+1.302%	1	1,067	+10.442%
2026-03-02	12.2900	12.2900	12.2900	12.2900	+4.596%	1	1,067	+11.880%
2026-02-27	11.7500	11.7500	11.7500	11.7500	+15.309%	5	1,066	+17.021%
2026-02-23	10.7100	10.7100	10.0100	10.1900	-9.422%	91	1,066	+34.936%
2026-02-19	12.1000	12.1000	11.2500	11.2500	-10.000%	17	977	+22.222%
2026-02-18	12.0000	12.5000	12.0000	12.5000	+10.132%	240	977	+10.000%
2026-02-17	11.2400	11.3500	11.2400	11.3500	-3.814%	24	751	+21.145%
2026-02-13	12.2500	12.2500	11.6500	11.8000	+0.085%	18	749	+16.525%
2026-02-12	11.7900	11.7900	11.7900	11.7900	-4.146%	1	749	+16.624%
2026-02-11	12.6500	12.8000	12.3000	12.3000	-16.892%	5	749	+11.789%
2026-02-10	20.0000	20.0000	13.8700	14.8000	-21.900%	33	748	-7.095%
2026-02-09	18.9500	18.9500	18.9500	18.9500	+8.971%	7	760	-27.441%
2026-02-05	17.3900	17.3900	17.3900	17.3900	-5.745%	1	767	-20.932%
2026-02-03	18.4500	18.4500	18.4500	18.4500	+2.216%	10	768	-25.474%
2026-02-02	18.0000	18.0500	18.0000	18.0500	+6.364%	2	768	-23.823%
2026-01-26	16.9700	16.9700	16.9700	16.9700	+5.404%	1	768	-18.975%
2026-01-23	16.1000	16.1000	16.1000	16.1000	-3.593%	1	768	-14.596%
2026-01-21	17.0000	17.0000	16.7000	16.7000	+6.032%	12	768	-17.665%
2026-01-20	15.7500	15.7500	15.7500	15.7500	+2.140%	10	768	-12.698%
2026-01-14	15.4200	15.4200	15.4200	15.4200	-4.045%	4	768	-10.830%
2026-01-13	16.0700	16.0700	16.0700	16.0700	-11.945%	1	772	-14.437%
2026-01-05	17.6500	18.2500	17.6500	18.2500	+13.707%	23	771	-24.658%
2026-01-02	16.0500	16.0500	16.0500	16.0500	-2.134%	2	792	-14.330%
2025-12-26	16.5200	16.5200	16.4000	16.4000	+1.548%	22	792	-16.159%
2025-12-24	16.1500	16.1500	16.1500	16.1500	-3.869%	1	773	-14.861%
2025-12-23	16.8000	16.8000	16.8000	16.8000	+16.667%	2	773	-18.155%
2025-12-19	14.2500	15.0000	14.2500	14.4000	+9.091%	12	773	-4.514%
2025-12-18	13.2000	13.2000	13.2000	13.2000	+7.755%	7	781	+4.167%
2025-12-15	12.2500	12.2500	12.2500	12.2500	+0.410%	1	774	+12.245%
2025-12-09	12.5000	12.5000	12.2000	12.2000	+10.407%	7	773	+12.705%
2025-12-02	11.0600	11.0600	11.0500	11.0500	+2.600%	2	766	+24.434%
2025-11-21	10.8500	10.8500	10.7700	10.7700	-7.235%	4	764	+27.669%
2025-11-17	11.6100	11.6100	11.6100	11.6100	-13.680%	2	761	+18.432%
2025-11-13	14.4000	14.4000	13.4500	13.4500	-8.503%	34	761	+2.230%
2025-11-12	14.6500	14.7000	14.6500	14.7000	+4.626%	13	755	-6.463%
2025-11-11	14.0500	14.0500	14.0500	14.0500	+5.007%	1	755	-2.135%
2025-11-07	13.3800	13.3800	13.3800	13.3800	+7.040%	2	755	+2.765%
2025-11-03	12.5000	12.5000	12.5000	12.5000	-1.264%	1	755	+10.000%
2025-10-28	12.6600	12.6600	12.6600	12.6600	-2.390%	2	755	+8.610%
2025-10-24	12.9700	12.9700	12.9700	12.9700	+1.725%	1	757	+6.014%
2025-10-21	12.7500	12.7500	12.7500	12.7500	-1.923%	1	756	+7.843%
2025-10-20	13.0000	13.0000	13.0000	13.0000	-6.137%	2	757	+5.769%
2025-10-17	12.4000	13.8500	12.4000	13.8500	-7.047%	3	755	-0.722%
2025-10-16	14.9000	14.9000	14.9000	14.9000	+16.863%	1	755	-7.718%
2025-10-15	12.6500	12.7500	12.6500	12.7500	-1.163%	21	755	+7.843%
2025-10-14	12.9000	12.9000	12.9000	12.9000	-10.727%	1	735	+6.589%
2025-09-29	14.1500	14.4500	14.1500	14.4500	+22.458%	22	737	-4.844%
2025-09-24	11.8000	11.8000	11.8000	11.8000	-5.675%	5	746	+16.525%
2025-09-12	12.0000	12.5100	12.0000	12.5100	+2.625%	14	746	+9.912%
2025-09-11	12.1900	12.1900	12.1900	12.1900	+2.956%	10	742	+12.797%
2025-09-10	12.0000	12.0000	11.8400	11.8400	+2.957%	7	742	+16.132%
2025-09-05	12.0000	12.0000	11.5000	11.5000	-20.139%	15	735	+19.565%
2025-08-26	14.4000	14.4000	14.4000	14.4000	+3.597%	1	735	-4.514%
2025-08-22	13.9000	13.9500	13.9000	13.9000	-5.442%	3	735	-1.079%
2025-08-18	14.7000	14.7000	14.7000	14.7000	-1.672%	26	734	-6.463%
2025-08-15	14.9500	14.9500	14.9500	14.9500	-4.473%	2	734	-8.027%
2025-08-14	15.6500	15.6500	15.6500	15.6500	+9.288%	5	734	-12.141%
2025-08-13	14.5000	14.5000	14.3200	14.3200	-7.314%	55	734	-3.980%
2025-08-11	15.4500	15.4500	15.4500	15.4500	+1.980%	30	684	-11.003%
2025-08-08	15.1500	15.1500	15.1500	15.1500	-6.654%	100	684	-9.241%
2025-07-29	16.2300	16.2300	16.2300	16.2300	+6.776%	1	586	-15.280%
2025-07-21	15.1000	15.2000	15.1000	15.2000	+15.152%	26	586	-9.539%
2025-07-10	13.2000	13.2000	13.2000	13.2000	+6.280%	1	580	+4.167%
2025-07-07	12.4200	12.4200	12.4200	12.4200	+3.500%	2	579	+10.709%
2025-07-03	12.1700	12.1700	12.0000	12.0000	-4.988%	2	576	+14.583%
2025-06-20	12.6300	12.6300	12.6300	12.6300	+1.283%	2	578	+8.868%
2025-06-18	12.4000	12.4700	12.4000	12.4700	+8.435%	453	127	+10.265%
2025-06-10	11.4200	11.5000	11.4200	11.5000	-0.862%	16	127	+19.565%
2025-06-06	11.6000	11.6000	11.6000	11.6000	-0.939%	10	121	+18.534%
2025-05-30	11.7100	11.7100	11.7100	11.7100	+4.554%	10	116	+17.421%
2025-05-14	11.0100	11.2000	11.0100	11.2000	+33.175%	2	111	+22.768%
2025-04-30	8.4100	8.4100	8.4100	8.4100	-6.556%	2	111	+63.496%
2025-04-29	8.4700	9.0000	8.4700	9.0000	+1.466%	3	111	+52.778%
2025-04-25	8.8700	8.8700	8.8700	8.8700	+8.834%	6	112	+55.017%
2025-04-23	8.1500	8.1500	8.1500	8.1500	+2.774%	1	115	+68.712%
2025-04-17	7.8300	7.9300	7.8300	7.9300	-0.502%	2	114	+73.392%
2025-04-14	7.7300	7.9700	7.7300	7.9700	+59.400%	2	114	+72.522%
2025-04-07	4.4700	5.0000	4.4700	5.0000	-31.601%	4	114	+175.000%
2025-03-28	7.0600	7.3100	7.0600	7.3100	-14.202%	4	114	+88.098%
2025-03-26	8.5300	8.5300	8.5200	8.5200	+1.549%	3	114	+61.385%
2025-03-24	8.2200	8.3900	8.2200	8.3900	+8.961%	8	114	+63.886%
2025-03-19	7.7000	7.7000	7.7000	7.7000	+3.217%	3	112	+78.571%
2025-03-14	7.4400	7.4600	7.4400	7.4600	+2.897%	4	109	+84.316%
2025-03-06	7.1400	7.2500	7.1400	7.2500	+2.113%	2	109	+89.655%
2025-03-05	7.1000	7.1000	7.1000	7.1000	+7.413%	5	109	+93.662%
2025-03-04	6.6100	6.6100	6.6100	6.6100	-16.646%	2	106	+108.018%
2025-02-28	7.9300	7.9300	7.9300	7.9300	-13.804%	4	106	+73.392%
2025-02-05	9.0500	9.2000	9.0500	9.2000	-0.969%	6	104	+49.457%
2025-01-29	9.3000	9.3000	9.2900	9.2900	+6.171%	7	104	+48.009%
2025-01-22	8.7500	8.7500	8.7500	8.7500	+26.812%	4	94	+57.143%
2025-01-17	6.9000	6.9000	6.9000	6.9000	+10.577%	2	94	+99.275%
2025-01-10	6.2400	6.2400	6.2400	6.2400	-28.276%	4	94	+120.353%
2024-12-13	8.7000	8.7000	8.7000	8.7000	-8.805%	2	92	+58.046%
2024-12-11	10.1000	10.2900	9.5400	9.5400	-3.636%	3	91	+44.130%
2024-12-06	9.9000	9.9000	9.9000	9.9000	-1.000%	2	92	+38.889%
2024-12-02	10.2000	10.2000	10.0000	10.0000	+1.523%	2	92	+37.500%
2024-11-25	10.1500	10.1500	9.8500	9.8500	+1.967%	11	91	+39.594%
2024-11-21	9.6600	9.6600	9.6600	9.6600	+30.541%	2	81	+42.340%
2024-11-11	7.4000	7.4000	7.4000	7.4000	+37.037%	1	81	+85.811%
2024-10-29	5.5000	5.5000	5.4000	5.4000	-9.244%	30	81	+154.630%
2024-10-16	5.9500	5.9600	5.9500	5.9500	+3.839%	10	51	+131.092%
2024-10-15	5.7600	5.7600	4.5500	5.7300	0.000%	41	41	+139.965%