Dark

SCHW20270617C100
SCHW Jun 17 2027 100.00 Call (SCHW270617C00100000)
option OPRA

EOD

Jul 16, 2026

14.30-1.379%(-0.20)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	14.4500	14.5500	14.3000	14.3000	-1.379%	41	977	0.000%
2026-07-15	14.8500	14.8500	14.5000	14.5000	+1.399%	12	1,004	-1.379%
2026-07-13	14.6000	14.6600	14.3000	14.3000	-3.704%	212	1,014	0.000%
2026-07-09	14.8500	14.8500	14.8500	14.8500	+4.137%	1	1,140	-3.704%
2026-07-07	13.7500	14.6000	13.7500	14.2600	+7.218%	12	1,140	+0.281%
2026-07-06	11.6100	13.4500	11.6100	13.3000	+23.491%	121	1,148	+7.519%
2026-07-02	10.7300	10.8500	10.7300	10.7700	+14.574%	6	1,065	+32.776%
2026-07-01	9.3000	9.4000	9.3000	9.4000	+12.575%	13	1,065	+52.128%
2026-06-30	9.0500	9.0500	8.3500	8.3500	+18.440%	88	1,062	+71.257%
2026-06-26	7.0500	7.0500	7.0500	7.0500	-5.242%	6	988	+102.837%
2026-06-25	8.6500	8.7700	7.3900	7.4400	-9.818%	327	988	+92.204%
2026-06-24	8.1500	8.4000	8.1000	8.2500	-7.821%	355	932	+73.333%
2026-06-23	8.8000	8.9500	8.7500	8.9500	-2.186%	42	686	+59.777%
2026-06-22	9.1500	9.1500	9.1500	9.1500	+10.241%	30	649	+56.284%
2026-06-18	8.3000	8.3000	8.3000	8.3000	-16.583%	14	686	+72.289%
2026-06-17	9.7500	9.9500	9.6000	9.9500	+17.751%	68	686	+43.719%
2026-06-12	8.4500	8.4500	8.4500	8.4500	+9.740%	4	686	+69.231%
2026-06-11	7.7000	7.7000	7.7000	7.7000	+10.000%	1	686	+85.714%
2026-06-09	7.0000	7.0000	7.0000	7.0000	-3.846%	2	686	+104.286%
2026-06-08	7.7000	7.7000	7.2800	7.2800	+0.414%	7	684	+96.429%
2026-06-05	7.2000	7.2500	7.2000	7.2500	+0.694%	37	682	+97.241%
2026-06-04	7.2500	7.2500	7.2000	7.2000	+3.597%	23	645	+98.611%
2026-06-03	6.7500	6.9500	6.7500	6.9500	-1.418%	21	622	+105.755%
2026-06-02	6.9000	7.0500	6.9000	7.0500	+8.462%	22	601	+102.837%
2026-05-29	6.3100	6.7500	6.3100	6.5000	+20.370%	53	596	+120.000%
2026-05-28	5.5500	5.6000	5.2700	5.4000	-8.629%	133	601	+164.815%
2026-05-27	6.4000	6.4500	5.8000	5.9100	-25.190%	58	497	+141.963%
2026-05-26	7.9000	7.9000	7.9000	7.9000	-5.389%	16	508	+81.013%
2026-05-22	8.3500	8.3500	8.3500	8.3500	+13.605%	1	520	+71.257%
2026-05-21	7.6500	7.6500	7.3500	7.3500	-18.424%	4	519	+94.558%
2026-05-18	8.9100	9.0400	8.9000	9.0100	-2.172%	40	519	+58.713%
2026-05-15	9.2100	9.2100	9.2100	9.2100	+3.483%	1	516	+55.266%
2026-05-13	8.8000	8.9000	8.7100	8.9000	+9.471%	23	496	+60.674%
2026-05-12	8.0500	8.1500	8.0500	8.1300	+13.866%	16	494	+75.892%
2026-05-11	7.1400	7.1400	7.1400	7.1400	-5.556%	1	494	+100.280%
2026-05-08	7.6500	7.6500	7.3400	7.5600	-9.025%	6	493	+89.153%
2026-05-07	8.3100	8.3100	8.3100	8.3100	-6.629%	1	493	+72.082%
2026-05-05	8.9000	8.9000	8.9000	8.9000	-4.301%	3	492	+60.674%
2026-05-04	9.1000	9.3000	9.1000	9.3000	+0.541%	7	489	+53.763%
2026-04-30	8.7700	9.3500	8.7700	9.2500	+17.089%	12	485	+54.595%
2026-04-24	7.9000	7.9000	7.9000	7.9000	+5.333%	1	484	+81.013%
2026-04-23	8.7000	8.7000	7.4500	7.5000	-16.667%	10	484	+90.667%
2026-04-22	9.5600	9.5600	9.0000	9.0000	-10.090%	5	485	+58.889%
2026-04-21	10.0100	10.0100	10.0100	10.0100	+1.728%	10	496	+42.857%
2026-04-20	9.6500	9.8500	9.5000	9.8400	+4.681%	13	496	+45.325%
2026-04-17	9.3300	10.1000	9.3300	9.4000	-4.374%	8	491	+52.128%
2026-04-16	11.0500	11.0500	9.8300	9.8300	-9.817%	6	491	+45.473%
2026-04-10	10.8000	10.9000	10.8000	10.9000	-13.834%	9	491	+31.193%
2026-04-09	12.4800	12.6500	12.4800	12.6500	+23.415%	13	491	+13.043%
2026-04-07	10.0600	10.2500	10.0600	10.2500	-5.093%	2	491	+39.512%
2026-04-02	10.4500	10.8000	10.4500	10.8000	-4.425%	11	483	+32.407%
2026-03-18	11.3000	11.3000	11.3000	11.3000	+18.201%	5	483	+26.549%
2026-03-12	9.5600	9.5600	9.5600	9.5600	-15.398%	10	483	+49.582%
2026-03-09	11.3000	11.3000	11.3000	11.3000	-12.943%	1	483	+26.549%
2026-02-27	12.9800	12.9800	12.9800	12.9800	+18.000%	1	483	+10.169%
2026-02-20	11.0900	11.2400	10.9500	11.0000	-3.930%	41	484	+30.000%
2026-02-19	11.6000	11.6000	11.4500	11.4500	-7.362%	10	461	+24.891%
2026-02-18	13.2400	13.2400	11.9500	12.3600	-0.723%	17	457	+15.696%
2026-02-12	12.4500	12.4500	12.4500	12.4500	-0.400%	6	446	+14.859%
2026-02-11	15.0500	15.0500	12.5000	12.5000	-17.109%	5	441	+14.400%
2026-02-10	14.9500	15.0800	14.9500	15.0800	-6.914%	8	438	-5.172%
2026-02-05	16.2000	16.2000	16.2000	16.2000	-7.429%	1	437	-11.728%
2026-02-02	17.5000	17.5000	17.5000	17.5000	+4.478%	1	438	-18.286%
2026-01-30	16.7500	16.7500	16.7500	16.7500	-1.471%	4	439	-14.627%
2026-01-28	17.0000	17.0000	17.0000	17.0000	+5.919%	1	439	-15.882%
2026-01-23	15.7000	16.0500	15.7000	16.0500	-10.684%	16	439	-10.903%
2026-01-22	17.9700	17.9700	17.9700	17.9700	+14.095%	1	428	-20.423%
2026-01-20	15.7500	15.7500	15.7500	15.7500	-9.170%	5	428	-9.206%
2026-01-16	17.7500	17.7500	17.3400	17.3400	+11.511%	6	432	-17.532%
2026-01-02	15.6000	15.6500	15.5500	15.5500	+4.643%	5	432	-8.039%
2025-12-30	15.1000	15.1000	14.8600	14.8600	-5.109%	30	434	-3.769%
2025-12-22	15.8800	15.8800	15.6600	15.6600	+30.391%	4	406	-8.685%
2025-12-04	12.0100	12.0100	12.0100	12.0100	+3.002%	10	403	+19.067%
2025-12-02	11.6600	11.6600	11.6600	11.6600	-17.364%	1	398	+22.642%
2025-11-12	14.1100	14.1100	14.1100	14.1100	+13.333%	5	398	+1.347%
2025-10-27	12.4500	12.4500	12.4500	12.4500	+6.684%	2	391	+14.859%
2025-10-13	11.6700	11.6700	11.6700	11.6700	-3.154%	2	391	+22.536%
2025-10-08	12.0500	12.0500	12.0500	12.0500	-1.310%	1	391	+18.672%
2025-10-07	12.2100	12.2100	12.2100	12.2100	-0.082%	1	392	+17.117%
2025-09-23	12.2200	12.2200	12.2200	12.2200	-2.318%	1	392	+17.021%
2025-09-22	12.5100	12.5100	12.5100	12.5100	+14.456%	1	392	+14.309%
2025-09-17	10.9300	10.9300	10.9300	10.9300	+3.504%	4	393	+30.833%
2025-09-16	10.9200	10.9200	10.5600	10.5600	-10.128%	31	397	+35.417%
2025-09-08	11.3000	11.7500	11.3000	11.7500	+1.644%	2	367	+21.702%
2025-09-05	11.5600	11.5600	11.5600	11.5600	-10.109%	1	366	+23.702%
2025-09-03	12.4800	12.8600	12.4800	12.8600	-5.994%	2	366	+11.198%
2025-08-25	13.6800	13.6800	13.6800	13.6800	+3.245%	2	365	+4.532%
2025-08-22	13.2500	13.2500	13.2500	13.2500	-3.285%	1	365	+7.925%
2025-08-21	13.6500	13.7000	13.6500	13.7000	+0.661%	20	365	+4.380%
2025-08-18	14.1000	14.1000	13.6100	13.6100	+0.074%	18	345	+5.070%
2025-08-07	13.6000	13.6000	13.6000	13.6000	-3.203%	4	329	+5.147%
2025-08-06	14.0500	14.0500	14.0500	14.0500	-8.170%	5	325	+1.779%
2025-07-31	15.3000	15.3000	15.3000	15.3000	+0.990%	1	325	-6.536%
2025-07-30	15.5000	15.5000	15.1500	15.1500	-1.942%	41	325	-5.611%
2025-07-29	15.4500	15.4500	15.3500	15.4500	+3.691%	32	284	-7.443%
2025-07-25	14.9000	14.9000	14.9000	14.9000	+11.610%	1	271	-4.027%
2025-07-22	13.3500	13.3500	13.3500	13.3500	-4.643%	1	271	+7.116%
2025-07-21	14.5300	14.5300	14.0000	14.0000	+15.226%	2	272	+2.143%
2025-07-17	11.6600	12.1500	11.6600	12.1500	-2.253%	2	272	+17.695%
2025-07-15	12.4300	12.4300	12.4300	12.4300	-0.161%	1	272	+15.044%
2025-07-10	12.4500	12.4500	12.4500	12.4500	+3.320%	1	271	+14.859%
2025-07-03	12.0500	12.0500	12.0500	12.0500	-7.734%	1	270	+18.672%
2025-06-30	13.0800	13.0800	13.0600	13.0600	+4.984%	5	270	+9.495%
2025-06-09	12.1300	12.4400	12.1300	12.4400	+4.538%	3	265	+14.952%
2025-05-30	11.9000	11.9000	11.9000	11.9000	-3.252%	2	267	+20.168%
2025-05-23	12.2000	12.3000	12.2000	12.3000	-5.385%	520	7	+16.260%
2025-05-19	13.0000	13.0000	13.0000	13.0000	+1.246%	1	7	+10.000%
2025-05-16	12.8400	12.8400	12.8400	12.8400	+9.837%	4	6	+11.371%
2025-05-14	11.4300	11.6900	11.4300	11.6900	+0.776%	2	4	+22.327%
2025-05-13	11.2600	11.6000	11.2600	11.6000	+8.513%	2	4	+23.276%
2025-05-12	10.6900	10.6900	10.6900	10.6900	+2.297%	1	4	+33.770%
2025-05-08	10.4500	10.4500	10.4500	10.4500	+9.424%	1	3	+36.842%
2025-04-29	9.5500	9.5500	9.5500	9.5500	0.000%	2	2	+49.738%