Dark

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

EOD

Sep 2, 2026

16.85+0.537%(+0.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	16.8500	16.8500	16.8500	16.8500	+0.537%	2	1,207	0.000%
2026-08-27	16.7600	16.7600	16.7600	16.7600	+0.359%	1	1,207	+0.537%
2026-08-26	17.1900	17.1900	15.3500	16.7000	-14.006%	6	1,208	+0.898%
2026-08-25	19.4200	19.4200	19.4200	19.4200	-2.166%	1	1,207	-13.234%
2026-08-21	19.3800	19.8500	19.3800	19.8500	+3.655%	5	1,206	-15.113%
2026-08-19	19.0000	19.1500	19.0000	19.1500	+1.430%	19	1,206	-12.010%
2026-08-14	18.6500	18.8800	18.6500	18.8800	+4.889%	205	1,187	-10.752%
2026-08-13	18.0000	18.0000	18.0000	18.0000	+2.273%	3	1,070	-6.389%
2026-08-12	17.6000	17.6000	17.6000	17.6000	+3.529%	2	1,067	-4.261%
2026-08-11	17.0000	17.0000	17.0000	17.0000	+5.198%	3	1,067	-0.882%
2026-08-07	16.1600	16.1600	16.1600	16.1600	+2.020%	1	1,067	+4.270%
2026-08-04	15.8400	15.8400	15.8400	15.8400	+20.916%	3	1,067	+6.376%
2026-07-24	13.1000	13.1000	13.1000	13.1000	-1.504%	18	1,067	+28.626%
2026-07-23	13.4000	13.5000	13.3000	13.3000	+4.314%	33	1,067	+26.692%
2026-07-22	12.3500	12.7500	12.3500	12.7500	-10.839%	91	1,064	+32.157%
2026-07-16	14.4500	14.5500	14.3000	14.3000	-1.379%	41	977	+17.832%
2026-07-15	14.8500	14.8500	14.5000	14.5000	+1.399%	12	1,004	+16.207%
2026-07-13	14.6000	14.6600	14.3000	14.3000	-3.704%	212	1,014	+17.832%
2026-07-09	14.8500	14.8500	14.8500	14.8500	+4.137%	1	1,140	+13.468%
2026-07-07	13.7500	14.6000	13.7500	14.2600	+7.218%	12	1,140	+18.163%
2026-07-06	11.6100	13.4500	11.6100	13.3000	+23.491%	121	1,148	+26.692%
2026-07-02	10.7300	10.8500	10.7300	10.7700	+14.574%	6	1,065	+56.453%
2026-07-01	9.3000	9.4000	9.3000	9.4000	+12.575%	13	1,065	+79.255%
2026-06-30	9.0500	9.0500	8.3500	8.3500	+18.440%	88	1,062	+101.796%
2026-06-26	7.0500	7.0500	7.0500	7.0500	-5.242%	6	988	+139.007%
2026-06-25	8.6500	8.7700	7.3900	7.4400	-9.818%	327	988	+126.478%
2026-06-24	8.1500	8.4000	8.1000	8.2500	-7.821%	355	932	+104.242%
2026-06-23	8.8000	8.9500	8.7500	8.9500	-2.186%	42	686	+88.268%
2026-06-22	9.1500	9.1500	9.1500	9.1500	+10.241%	30	649	+84.153%
2026-06-18	8.3000	8.3000	8.3000	8.3000	-16.583%	14	686	+103.012%
2026-06-17	9.7500	9.9500	9.6000	9.9500	+17.751%	68	686	+69.347%
2026-06-12	8.4500	8.4500	8.4500	8.4500	+9.740%	4	686	+99.408%
2026-06-11	7.7000	7.7000	7.7000	7.7000	+10.000%	1	686	+118.831%
2026-06-09	7.0000	7.0000	7.0000	7.0000	-3.846%	2	686	+140.714%
2026-06-08	7.7000	7.7000	7.2800	7.2800	+0.414%	7	684	+131.456%
2026-06-05	7.2000	7.2500	7.2000	7.2500	+0.694%	37	682	+132.414%
2026-06-04	7.2500	7.2500	7.2000	7.2000	+3.597%	23	645	+134.028%
2026-06-03	6.7500	6.9500	6.7500	6.9500	-1.418%	21	622	+142.446%
2026-06-02	6.9000	7.0500	6.9000	7.0500	+8.462%	22	601	+139.007%
2026-05-29	6.3100	6.7500	6.3100	6.5000	+20.370%	53	596	+159.231%
2026-05-28	5.5500	5.6000	5.2700	5.4000	-8.629%	133	601	+212.037%
2026-05-27	6.4000	6.4500	5.8000	5.9100	-25.190%	58	497	+185.110%
2026-05-26	7.9000	7.9000	7.9000	7.9000	-5.389%	16	508	+113.291%
2026-05-22	8.3500	8.3500	8.3500	8.3500	+13.605%	1	520	+101.796%
2026-05-21	7.6500	7.6500	7.3500	7.3500	-18.424%	4	519	+129.252%
2026-05-18	8.9100	9.0400	8.9000	9.0100	-2.172%	40	519	+87.014%
2026-05-15	9.2100	9.2100	9.2100	9.2100	+3.483%	1	516	+82.953%
2026-05-13	8.8000	8.9000	8.7100	8.9000	+9.471%	23	496	+89.326%
2026-05-12	8.0500	8.1500	8.0500	8.1300	+13.866%	16	494	+107.257%
2026-05-11	7.1400	7.1400	7.1400	7.1400	-5.556%	1	494	+135.994%
2026-05-08	7.6500	7.6500	7.3400	7.5600	-9.025%	6	493	+122.884%
2026-05-07	8.3100	8.3100	8.3100	8.3100	-6.629%	1	493	+102.768%
2026-05-05	8.9000	8.9000	8.9000	8.9000	-4.301%	3	492	+89.326%
2026-05-04	9.1000	9.3000	9.1000	9.3000	+0.541%	7	489	+81.183%
2026-04-30	8.7700	9.3500	8.7700	9.2500	+17.089%	12	485	+82.162%
2026-04-24	7.9000	7.9000	7.9000	7.9000	+5.333%	1	484	+113.291%
2026-04-23	8.7000	8.7000	7.4500	7.5000	-16.667%	10	484	+124.667%
2026-04-22	9.5600	9.5600	9.0000	9.0000	-10.090%	5	485	+87.222%
2026-04-21	10.0100	10.0100	10.0100	10.0100	+1.728%	10	496	+68.332%
2026-04-20	9.6500	9.8500	9.5000	9.8400	+4.681%	13	496	+71.240%
2026-04-17	9.3300	10.1000	9.3300	9.4000	-4.374%	8	491	+79.255%
2026-04-16	11.0500	11.0500	9.8300	9.8300	-9.817%	6	491	+71.414%
2026-04-10	10.8000	10.9000	10.8000	10.9000	-13.834%	9	491	+54.587%
2026-04-09	12.4800	12.6500	12.4800	12.6500	+23.415%	13	491	+33.202%
2026-04-07	10.0600	10.2500	10.0600	10.2500	-5.093%	2	491	+64.390%
2026-04-02	10.4500	10.8000	10.4500	10.8000	-4.425%	11	483	+56.019%
2026-03-18	11.3000	11.3000	11.3000	11.3000	+18.201%	5	483	+49.115%
2026-03-12	9.5600	9.5600	9.5600	9.5600	-15.398%	10	483	+76.255%
2026-03-09	11.3000	11.3000	11.3000	11.3000	-12.943%	1	483	+49.115%
2026-02-27	12.9800	12.9800	12.9800	12.9800	+18.000%	1	483	+29.815%
2026-02-20	11.0900	11.2400	10.9500	11.0000	-3.930%	41	484	+53.182%
2026-02-19	11.6000	11.6000	11.4500	11.4500	-7.362%	10	461	+47.162%
2026-02-18	13.2400	13.2400	11.9500	12.3600	-0.723%	17	457	+36.327%
2026-02-12	12.4500	12.4500	12.4500	12.4500	-0.400%	6	446	+35.341%
2026-02-11	15.0500	15.0500	12.5000	12.5000	-17.109%	5	441	+34.800%
2026-02-10	14.9500	15.0800	14.9500	15.0800	-6.914%	8	438	+11.737%
2026-02-05	16.2000	16.2000	16.2000	16.2000	-7.429%	1	437	+4.012%
2026-02-02	17.5000	17.5000	17.5000	17.5000	+4.478%	1	438	-3.714%
2026-01-30	16.7500	16.7500	16.7500	16.7500	-1.471%	4	439	+0.597%
2026-01-28	17.0000	17.0000	17.0000	17.0000	+5.919%	1	439	-0.882%
2026-01-23	15.7000	16.0500	15.7000	16.0500	-10.684%	16	439	+4.984%
2026-01-22	17.9700	17.9700	17.9700	17.9700	+14.095%	1	428	-6.233%
2026-01-20	15.7500	15.7500	15.7500	15.7500	-9.170%	5	428	+6.984%
2026-01-16	17.7500	17.7500	17.3400	17.3400	+11.511%	6	432	-2.826%
2026-01-02	15.6000	15.6500	15.5500	15.5500	+4.643%	5	432	+8.360%
2025-12-30	15.1000	15.1000	14.8600	14.8600	-5.109%	30	434	+13.392%
2025-12-22	15.8800	15.8800	15.6600	15.6600	+30.391%	4	406	+7.599%
2025-12-04	12.0100	12.0100	12.0100	12.0100	+3.002%	10	403	+40.300%
2025-12-02	11.6600	11.6600	11.6600	11.6600	-17.364%	1	398	+44.511%
2025-11-12	14.1100	14.1100	14.1100	14.1100	+13.333%	5	398	+19.419%
2025-10-27	12.4500	12.4500	12.4500	12.4500	+6.684%	2	391	+35.341%
2025-10-13	11.6700	11.6700	11.6700	11.6700	-3.154%	2	391	+44.387%
2025-10-08	12.0500	12.0500	12.0500	12.0500	-1.310%	1	391	+39.834%
2025-10-07	12.2100	12.2100	12.2100	12.2100	-0.082%	1	392	+38.002%
2025-09-23	12.2200	12.2200	12.2200	12.2200	-2.318%	1	392	+37.889%
2025-09-22	12.5100	12.5100	12.5100	12.5100	+14.456%	1	392	+34.692%
2025-09-17	10.9300	10.9300	10.9300	10.9300	+3.504%	4	393	+54.163%
2025-09-16	10.9200	10.9200	10.5600	10.5600	-10.128%	31	397	+59.564%
2025-09-08	11.3000	11.7500	11.3000	11.7500	+1.644%	2	367	+43.404%
2025-09-05	11.5600	11.5600	11.5600	11.5600	-10.109%	1	366	+45.761%
2025-09-03	12.4800	12.8600	12.4800	12.8600	-5.994%	2	366	+31.026%
2025-08-25	13.6800	13.6800	13.6800	13.6800	+3.245%	2	365	+23.173%
2025-08-22	13.2500	13.2500	13.2500	13.2500	-3.285%	1	365	+27.170%
2025-08-21	13.6500	13.7000	13.6500	13.7000	+0.661%	20	365	+22.993%
2025-08-18	14.1000	14.1000	13.6100	13.6100	+0.074%	18	345	+23.806%
2025-08-07	13.6000	13.6000	13.6000	13.6000	-3.203%	4	329	+23.897%
2025-08-06	14.0500	14.0500	14.0500	14.0500	-8.170%	5	325	+19.929%
2025-07-31	15.3000	15.3000	15.3000	15.3000	+0.990%	1	325	+10.131%
2025-07-30	15.5000	15.5000	15.1500	15.1500	-1.942%	41	325	+11.221%
2025-07-29	15.4500	15.4500	15.3500	15.4500	+3.691%	32	284	+9.061%
2025-07-25	14.9000	14.9000	14.9000	14.9000	+11.610%	1	271	+13.087%
2025-07-22	13.3500	13.3500	13.3500	13.3500	-4.643%	1	271	+26.217%
2025-07-21	14.5300	14.5300	14.0000	14.0000	+15.226%	2	272	+20.357%
2025-07-17	11.6600	12.1500	11.6600	12.1500	-2.253%	2	272	+38.683%
2025-07-15	12.4300	12.4300	12.4300	12.4300	-0.161%	1	272	+35.559%
2025-07-10	12.4500	12.4500	12.4500	12.4500	+3.320%	1	271	+35.341%
2025-07-03	12.0500	12.0500	12.0500	12.0500	-7.734%	1	270	+39.834%
2025-06-30	13.0800	13.0800	13.0600	13.0600	+4.984%	5	270	+29.020%
2025-06-09	12.1300	12.4400	12.1300	12.4400	+4.538%	3	265	+35.450%
2025-05-30	11.9000	11.9000	11.9000	11.9000	-3.252%	2	267	+41.597%
2025-05-23	12.2000	12.3000	12.2000	12.3000	-5.385%	520	7	+36.992%
2025-05-19	13.0000	13.0000	13.0000	13.0000	+1.246%	1	7	+29.615%
2025-05-16	12.8400	12.8400	12.8400	12.8400	+9.837%	4	6	+31.231%
2025-05-14	11.4300	11.6900	11.4300	11.6900	+0.776%	2	4	+44.140%
2025-05-13	11.2600	11.6000	11.2600	11.6000	+8.513%	2	4	+45.259%
2025-05-12	10.6900	10.6900	10.6900	10.6900	+2.297%	1	4	+57.624%
2025-05-08	10.4500	10.4500	10.4500	10.4500	+9.424%	1	3	+61.244%
2025-04-29	9.5500	9.5500	9.5500	9.5500	0.000%	2	2	+76.440%