Dark

SCHW20270319C110
SCHW Mar 19 2027 110.00 Call (SCHW270319C00110000)
option OPRA

EOD

Sep 3, 2026

9.80+13.953%(+1.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	9.7200	9.8000	9.6500	9.8000	+13.953%	10	2,969	0.000%
2026-09-01	8.7300	8.7300	8.6000	8.6000	-13.131%	29	2,961	+13.953%
2026-08-28	9.9000	9.9000	9.9000	9.9000	+15.789%	1	2,942	-1.010%
2026-08-27	8.6500	8.6500	8.5500	8.5500	-4.148%	7	2,941	+14.620%
2026-08-26	8.5000	8.9200	8.5000	8.9200	-22.164%	110	2,936	+9.865%
2026-08-25	11.5500	11.5500	11.4600	11.4600	-6.449%	40	2,936	-14.485%
2026-08-24	12.2500	12.2500	12.2500	12.2500	+19.512%	1	2,975	-20.000%
2026-08-21	10.2500	10.2500	10.2500	10.2500	0.000%	5	2,976	-4.390%
2026-08-20	10.4500	10.4500	10.0500	10.2500	-4.651%	3,694	2,973	-4.390%
2026-08-19	10.7500	10.7500	10.7500	10.7500	-2.803%	1	4,686	-8.837%
2026-08-18	11.0600	11.0600	11.0600	11.0600	+3.947%	1	4,685	-11.392%
2026-08-17	10.6800	10.6800	10.5000	10.6400	+0.853%	40	4,686	-7.895%
2026-08-14	10.0000	10.7500	10.0000	10.5500	+11.640%	157	4,686	-7.109%
2026-08-13	9.7500	9.7500	9.4000	9.4500	+8.247%	505	4,686	+3.704%
2026-08-12	8.7300	8.7300	8.7300	8.7300	-5.109%	1	5,160	+12.257%
2026-08-10	9.2000	9.2000	9.0500	9.2000	+7.602%	12	5,160	+6.522%
2026-08-07	8.5500	8.5500	8.5500	8.5500	-2.841%	1	5,159	+14.620%
2026-08-06	8.8000	8.8000	8.8000	8.8000	-5.579%	5	5,160	+11.364%
2026-08-05	9.2500	9.4500	8.9600	9.3200	+15.062%	732	5,155	+5.150%
2026-07-31	7.7000	8.1000	7.7000	8.1000	+3.846%	2	5,803	+20.988%
2026-07-30	7.8000	7.8000	7.8000	7.8000	-2.622%	6	5,802	+25.641%
2026-07-29	8.6200	8.7800	8.0100	8.0100	-4.643%	13	5,796	+22.347%
2026-07-28	8.4000	8.6000	8.3300	8.4000	+12.299%	20	5,796	+16.667%
2026-07-27	7.4000	7.6500	7.4000	7.4800	+10.815%	24	5,797	+31.016%
2026-07-24	6.7500	6.8000	6.6500	6.7500	+5.469%	50	5,781	+45.185%
2026-07-22	6.4000	6.4000	6.2500	6.4000	-14.667%	31	5,731	+53.125%
2026-07-20	6.7500	7.5000	6.7500	7.5000	+3.448%	19	5,702	+30.667%
2026-07-17	7.5500	7.5500	7.1500	7.2500	-0.821%	59	5,701	+35.172%
2026-07-16	7.3100	7.3100	7.3100	7.3100	-8.625%	3	5,678	+34.063%
2026-07-15	8.0000	8.0000	8.0000	8.0000	+3.226%	1	5,681	+22.500%
2026-07-13	7.7900	7.7900	7.7500	7.7500	+6.897%	17	5,681	+26.452%
2026-07-09	7.2500	7.2500	7.2500	7.2500	-6.452%	1	5,667	+35.172%
2026-07-08	7.7500	7.7500	7.7500	7.7500	+1.307%	1	5,668	+26.452%
2026-07-07	7.5100	7.6500	7.5100	7.6500	+10.072%	2	5,668	+28.105%
2026-07-06	6.0000	6.9500	6.0000	6.9500	+33.654%	11	5,668	+41.007%
2026-07-02	5.1500	5.3500	5.1500	5.2000	+8.108%	18	5,691	+88.462%
2026-07-01	4.1000	4.8100	4.0500	4.8100	+26.579%	71	5,691	+103.742%
2026-06-30	3.6000	4.0900	3.6000	3.8000	+27.090%	4,630	5,752	+157.895%
2026-06-26	2.9900	2.9900	2.9900	2.9900	-10.746%	1	1,621	+227.759%
2026-06-25	3.5700	3.6500	3.3000	3.3500	-10.428%	183	1,621	+192.537%
2026-06-24	3.7000	3.7400	3.5500	3.7400	-5.316%	566	1,460	+162.032%
2026-06-22	4.0500	4.0500	3.8600	3.9500	-3.659%	89	1,161	+148.101%
2026-06-18	4.1500	4.2900	3.9500	4.1000	-5.093%	139	1,035	+139.024%
2026-06-17	4.3200	4.3200	4.3200	4.3200	+2.857%	2	1,035	+126.852%
2026-06-16	4.0500	4.2000	3.8300	4.2000	+2.439%	270	1,035	+133.333%
2026-06-12	4.1000	4.1000	4.1000	4.1000	+18.841%	3	928	+139.024%
2026-06-10	3.5000	3.6000	3.4500	3.4500	+6.154%	29	928	+184.058%
2026-06-09	3.2000	3.2500	3.2000	3.2500	+8.333%	7	923	+201.538%
2026-06-04	2.9200	3.0000	2.9200	3.0000	+2.041%	2	923	+226.667%
2026-06-03	2.7200	2.9400	2.7200	2.9400	+6.909%	6	923	+233.333%
2026-06-02	2.7500	2.7500	2.7500	2.7500	-12.141%	1	923	+256.364%
2026-06-01	3.1300	3.1300	3.1300	3.1300	+14.234%	7	923	+213.099%
2026-05-29	2.3900	2.7400	2.3900	2.7400	+35.644%	101	916	+257.664%
2026-05-28	2.2300	2.2500	1.9900	2.0200	-26.545%	503	815	+385.149%
2026-05-27	2.7500	2.7500	2.7500	2.7500	-33.735%	10	511	+256.364%
2026-05-18	4.5500	4.5500	4.1500	4.1500	+25.378%	496	506	+136.145%
2026-05-08	3.3500	3.3500	3.3100	3.3100	-4.058%	3	396	+196.073%
2026-05-07	3.4500	3.5500	3.4500	3.4500	-15.648%	5	394	+184.058%
2026-05-06	4.1000	4.1000	4.0900	4.0900	-0.244%	12	392	+139.609%
2026-05-04	4.5000	4.5000	4.1000	4.1000	+1.235%	8	385	+139.024%
2026-04-30	4.0000	4.1000	4.0000	4.0500	+2.532%	15	385	+141.975%
2026-04-28	3.9000	4.0000	3.9000	3.9500	+12.857%	562	371	+148.101%
2026-04-24	3.5000	3.5000	3.5000	3.5000	-14.005%	1	109	+180.000%
2026-04-23	4.0700	4.0700	4.0700	4.0700	-10.746%	1	108	+140.786%
2026-04-22	4.5600	4.5600	4.5600	4.5600	-0.870%	100	107	+114.912%
2026-04-20	4.7000	4.7000	4.6000	4.6000	0.000%	3	119	+113.043%
2026-04-17	4.2700	4.7000	4.2700	4.6000	-2.748%	13	116	+113.043%
2026-04-16	4.7300	4.7300	4.7300	4.7300	-40.875%	20	118	+107.188%
2026-04-15	7.3900	8.0000	7.3800	8.0000	+42.857%	121	133	+22.500%
2026-04-10	5.6000	5.6000	5.6000	5.6000	-18.248%	1	21	+75.000%
2026-04-09	6.8500	6.9000	6.8500	6.8500	+1.783%	4	21	+43.066%
2026-03-23	6.7300	6.7300	6.7300	6.7300	+21.920%	1	20	+45.617%
2026-03-18	5.5200	5.5200	5.5200	5.5200	-15.207%	1	19	+77.536%
2026-03-03	6.5100	6.5100	6.5100	6.5100	-13.316%	1	20	+50.538%
2026-02-26	7.1600	7.5100	7.1600	7.5100	+7.286%	15	19	+30.493%
2026-02-25	7.2100	7.2100	7.0000	7.0000	0.000%	5	0	+40.000%