Dark

SCHW20270617C110
SCHW Jun 17 2027 110.00 Call (SCHW270617C00110000)
option OPRA

EOD

Sep 3, 2026

12.11-1.143%(-0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	12.1100	12.1100	12.1100	12.1100	-1.143%	1	1,538	0.000%
2026-08-31	11.9600	12.2500	11.9600	12.2500	+0.410%	2	1,538	-1.143%
2026-08-28	12.6000	12.6800	12.2000	12.2000	+7.206%	136	1,538	-0.738%
2026-08-26	11.3800	11.3800	11.3800	11.3800	-19.405%	100	1,652	+6.415%
2026-08-25	14.1200	14.1200	14.1200	14.1200	+11.797%	1	1,652	-14.235%
2026-08-20	13.4500	13.4500	12.6300	12.6300	-3.588%	11	1,652	-4.117%
2026-08-14	13.0500	13.2400	12.8800	13.1000	+7.377%	196	1,653	-7.557%
2026-08-13	12.2000	12.2000	12.2000	12.2000	+8.444%	5	1,709	-0.738%
2026-08-11	11.2400	11.2500	11.2400	11.2500	-1.316%	22	1,709	+7.644%
2026-08-10	11.4000	11.4000	11.4000	11.4000	+4.110%	15	1,711	+6.228%
2026-08-07	11.0000	11.0000	10.9500	10.9500	-3.524%	2	1,711	+10.594%
2026-08-06	11.9900	11.9900	11.3500	11.3500	+1.069%	54	1,711	+6.696%
2026-08-05	11.2300	11.2300	11.2300	11.2300	+4.271%	1	1,662	+7.836%
2026-08-04	10.7700	10.7700	10.7700	10.7700	+5.073%	1	1,661	+12.442%
2026-07-31	10.1800	10.2500	10.1800	10.2500	+6.549%	3	1,660	+18.146%
2026-07-30	9.6200	9.6200	9.6200	9.6200	-9.671%	3	1,660	+25.884%
2026-07-28	10.6000	10.7500	10.6000	10.6500	+6.500%	7	1,660	+13.709%
2026-07-27	10.0000	10.0000	10.0000	10.0000	+16.959%	5	1,657	+21.100%
2026-07-24	8.5500	8.5500	8.5500	8.5500	-1.724%	1	1,657	+41.637%
2026-07-23	9.0500	9.1300	8.7000	8.7000	+6.098%	142	1,657	+39.195%
2026-07-22	8.2500	8.2500	8.1500	8.2000	-13.684%	58	1,615	+47.683%
2026-07-21	9.5000	9.5000	9.5000	9.5000	+0.529%	5	1,615	+27.474%
2026-07-17	9.6000	9.6000	9.4000	9.4500	-1.047%	27	1,610	+28.148%
2026-07-16	9.5000	9.5500	9.5000	9.5500	-0.521%	10	1,583	+26.806%
2026-07-15	9.4500	9.6000	9.3500	9.6000	+1.587%	28	1,582	+26.146%
2026-07-14	9.4500	9.4500	9.4500	9.4500	-5.500%	10	1,562	+28.148%
2026-07-13	9.8500	10.0000	9.8500	10.0000	-0.100%	21	1,566	+21.100%
2026-07-10	9.8000	10.0100	9.6500	10.0100	+1.111%	11	1,547	+20.979%
2026-07-09	9.9000	9.9000	9.9000	9.9000	+1.020%	1	1,556	+22.323%
2026-07-07	9.2000	9.8000	9.2000	9.8000	+9.497%	8	1,556	+23.571%
2026-07-06	7.6700	8.9500	7.6700	8.9500	+26.950%	119	1,554	+35.307%
2026-07-02	6.7500	7.1000	6.7500	7.0500	+6.015%	35	1,457	+71.773%
2026-07-01	5.5000	6.6500	5.5000	6.6500	+27.885%	8	1,457	+82.105%
2026-06-30	5.3800	5.3800	5.2000	5.2000	+8.787%	12	1,454	+132.885%
2026-06-29	4.8000	4.8000	4.7800	4.7800	+4.595%	4	1,454	+153.347%
2026-06-26	4.6000	4.6000	4.5700	4.5700	-8.600%	5	1,450	+164.989%
2026-06-24	5.0000	5.1000	5.0000	5.0000	-10.714%	49	1,451	+142.200%
2026-06-23	5.5200	5.6000	5.4500	5.6000	+3.704%	8	1,451	+116.250%
2026-06-22	5.4000	5.4000	5.3400	5.4000	-7.216%	15	1,452	+124.259%
2026-06-18	5.8200	5.8200	5.8200	5.8200	+16.400%	2	1,447	+108.076%
2026-06-15	5.0000	5.0000	5.0000	5.0000	-2.913%	5	1,447	+142.200%
2026-06-12	5.1500	5.1500	5.1500	5.1500	+3.000%	2	1,447	+135.146%
2026-06-10	5.0000	5.0000	5.0000	5.0000	+25.000%	10	1,447	+142.200%
2026-06-03	4.1600	4.1600	4.0000	4.0000	-4.762%	18	1,447	+202.750%
2026-06-02	4.3500	4.3500	4.2000	4.2000	-9.677%	338	1,447	+188.333%
2026-06-01	4.0800	4.6500	4.0800	4.6500	+13.692%	53	1,454	+160.430%
2026-05-29	4.0500	4.1000	3.9600	4.0900	+21.726%	204	1,454	+196.088%
2026-05-28	3.2000	3.3600	2.9600	3.3600	-7.945%	69	1,250	+260.417%
2026-05-27	3.7700	3.7700	3.6300	3.6500	-22.340%	242	1,314	+231.781%
2026-05-26	4.8000	4.8900	4.7000	4.7000	-8.738%	215	1,533	+157.660%
2026-05-22	5.1500	5.1500	5.1500	5.1500	+8.421%	1	1,318	+135.146%
2026-05-21	4.7800	4.8000	4.7500	4.7500	-6.680%	103	1,317	+154.947%
2026-05-20	5.0900	5.0900	5.0900	5.0900	-8.288%	1	1,317	+137.917%
2026-05-18	5.6700	5.6700	5.5400	5.5500	-1.421%	116	1,214	+118.198%
2026-05-15	5.7600	5.7600	5.6300	5.6300	+9.109%	2	1,214	+115.098%
2026-05-14	5.1600	5.1600	5.1600	5.1600	-5.321%	1	1,154	+134.690%
2026-05-13	5.4500	5.4500	5.4500	5.4500	+15.957%	1	1,154	+122.202%
2026-05-07	4.8500	4.8500	4.7000	4.7000	-18.118%	4	1,154	+157.660%
2026-05-06	5.7000	5.7400	5.7000	5.7400	+5.709%	10	1,153	+110.976%
2026-04-28	5.3000	5.4300	5.3000	5.4300	+8.600%	3	1,155	+123.020%
2026-04-24	5.0000	5.0000	5.0000	5.0000	-7.919%	8	1,156	+142.200%
2026-04-23	5.5200	5.5200	5.4300	5.4300	-3.723%	108	1,148	+123.020%
2026-04-22	5.6400	5.7800	5.6400	5.6400	-6.468%	23	1,062	+114.716%
2026-04-21	6.3500	6.4500	6.0200	6.0300	-4.890%	37	1,119	+100.829%
2026-04-16	6.3400	6.3400	6.3400	6.3400	-27.126%	1	1,119	+91.009%
2026-04-14	8.7000	8.7000	8.7000	8.7000	+19.178%	2	1,119	+39.195%
2026-04-10	7.6500	7.6500	6.8000	7.3000	-9.877%	142	1,121	+65.890%
2026-04-09	8.1000	8.1000	8.1000	8.1000	+3.185%	42	1,030	+49.506%
2026-04-08	8.0000	8.0000	7.8500	7.8500	+5.369%	2	1,072	+54.268%
2026-04-02	7.4500	7.4500	7.4500	7.4500	+4.342%	4	1,069	+62.550%
2026-04-01	6.9700	7.1400	6.7100	7.1400	+2.000%	105	1,069	+69.608%
2026-03-31	7.0000	7.0000	7.0000	7.0000	-18.605%	23	976	+73.000%
2026-03-04	8.6000	8.6000	8.5500	8.6000	+8.040%	229	970	+40.814%
2026-02-27	7.9700	7.9700	7.9600	7.9600	+6.560%	25	749	+52.136%
2026-02-24	8.3800	8.4700	7.4700	7.4700	-4.841%	91	733	+62.115%
2026-02-13	8.0500	8.0500	7.8500	7.8500	-21.500%	5	641	+54.268%
2026-02-11	10.0000	10.0000	10.0000	10.0000	-1.478%	1	641	+21.100%
2026-02-10	10.7000	10.7000	10.1500	10.1500	-13.983%	8	640	+19.310%
2026-01-29	11.8000	11.8000	11.8000	11.8000	+3.965%	1	642	+2.627%
2026-01-26	11.3500	11.3500	11.3500	11.3500	-6.891%	500	642	+6.696%
2026-01-22	12.1900	12.1900	12.1900	12.1900	+9.425%	1	185	-0.656%
2026-01-20	11.1400	11.1400	11.1400	11.1400	-13.037%	5	185	+8.707%
2026-01-16	12.7100	12.8100	12.7100	12.8100	+5.000%	2	184	-5.464%
2026-01-15	12.2000	12.2000	12.2000	12.2000	+16.190%	1	184	-0.738%
2026-01-09	10.5000	10.5000	10.5000	10.5000	-9.170%	50	185	+15.333%
2026-01-08	11.5600	11.5600	11.5600	11.5600	-3.987%	1	135	+4.758%
2026-01-05	12.0400	12.0400	12.0400	12.0400	+16.329%	1	134	+0.581%
2026-01-02	10.3500	10.3500	10.3500	10.3500	-3.090%	1	134	+17.005%
2025-12-31	10.6800	10.6800	10.6800	10.6800	+7.229%	3	131	+13.390%
2025-12-19	9.5200	9.9800	9.5200	9.9600	+5.957%	81	131	+21.586%
2025-12-11	8.9500	9.4000	8.9500	9.4000	+34.864%	2	200	+28.830%
2025-12-03	6.9700	6.9700	6.9700	6.9700	-6.443%	1	200	+73.745%
2025-12-02	7.4500	7.4500	7.4500	7.4500	+12.538%	1	201	+62.550%
2025-11-25	6.6200	6.6200	6.6200	6.6200	-10.176%	1	200	+82.931%
2025-11-21	7.3700	7.3700	7.3700	7.3700	-3.660%	1	200	+64.315%
2025-11-20	7.9500	7.9500	7.6500	7.6500	-22.649%	86	199	+58.301%
2025-11-12	9.8900	9.8900	9.8900	9.8900	+21.648%	34	249	+22.447%
2025-11-05	8.1200	8.1300	7.9700	8.1300	-2.166%	85	249	+48.954%
2025-11-04	8.2300	8.3100	8.2300	8.3100	-6.629%	58	164	+45.728%
2025-10-31	8.9000	8.9000	8.9000	8.9000	+7.229%	1	112	+36.067%
2025-10-30	8.3000	8.3000	8.3000	8.3000	+0.121%	1	113	+45.904%
2025-10-28	8.2000	8.3900	8.1100	8.2900	-2.927%	93	112	+46.080%
2025-09-23	8.5400	8.5400	8.5400	8.5400	+1.667%	2	111	+41.803%
2025-09-18	8.4000	8.4000	8.4000	8.4000	+15.068%	2	110	+44.167%
2025-09-17	7.3000	7.3000	7.3000	7.3000	-10.429%	1	110	+65.890%
2025-09-15	8.3500	8.3500	8.1500	8.1500	-9.945%	3	110	+48.589%
2025-08-29	9.0500	9.0500	9.0500	9.0500	-4.334%	1	110	+33.812%
2025-08-26	9.4600	9.4600	9.4600	9.4600	-8.155%	1	109	+28.013%
2025-08-13	10.3000	10.3000	10.3000	10.3000	-4.186%	100	109	+17.573%
2025-08-12	10.7500	10.7500	10.7500	10.7500	+6.016%	100	143	+12.651%
2025-08-08	10.1400	10.1400	10.1400	10.1400	+1.299%	1	43	+19.428%
2025-08-06	10.0100	10.0100	10.0100	10.0100	+6.489%	5	43	+20.979%
2025-07-18	9.7500	9.7500	9.4000	9.4000	+5.145%	3	38	+28.830%
2025-07-10	8.9400	8.9400	8.9400	8.9400	+1.822%	1	35	+35.459%
2025-07-02	8.7800	8.7800	8.7800	8.7800	-3.516%	1	36	+37.927%
2025-06-17	9.1000	9.1000	9.1000	9.1000	0.000%	1	35	+33.077%
2025-06-04	9.1000	9.1000	9.1000	9.1000	+11.656%	1	33	+33.077%
2025-05-30	8.1500	8.1500	8.1500	8.1500	-9.243%	2	33	+48.589%
2025-05-29	8.6700	8.9800	8.6700	8.9800	+47.213%	2	32	+34.855%
2025-04-25	6.1000	6.1000	6.1000	6.1000	0.000%	64	32	+98.525%