Dark

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

EOD

Jul 16, 2026

9.55-0.521%(-0.05)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	9.5000	9.5500	9.5000	9.5500	-0.521%	10	1,583	0.000%
2026-07-15	9.4500	9.6000	9.3500	9.6000	+1.587%	28	1,582	-0.521%
2026-07-14	9.4500	9.4500	9.4500	9.4500	-5.500%	10	1,562	+1.058%
2026-07-13	9.8500	10.0000	9.8500	10.0000	-0.100%	21	1,566	-4.500%
2026-07-10	9.8000	10.0100	9.6500	10.0100	+1.111%	11	1,547	-4.595%
2026-07-09	9.9000	9.9000	9.9000	9.9000	+1.020%	1	1,556	-3.535%
2026-07-07	9.2000	9.8000	9.2000	9.8000	+9.497%	8	1,556	-2.551%
2026-07-06	7.6700	8.9500	7.6700	8.9500	+26.950%	119	1,554	+6.704%
2026-07-02	6.7500	7.1000	6.7500	7.0500	+6.015%	35	1,457	+35.461%
2026-07-01	5.5000	6.6500	5.5000	6.6500	+27.885%	8	1,457	+43.609%
2026-06-30	5.3800	5.3800	5.2000	5.2000	+8.787%	12	1,454	+83.654%
2026-06-29	4.8000	4.8000	4.7800	4.7800	+4.595%	4	1,454	+99.791%
2026-06-26	4.6000	4.6000	4.5700	4.5700	-8.600%	5	1,450	+108.972%
2026-06-24	5.0000	5.1000	5.0000	5.0000	-10.714%	49	1,451	+91.000%
2026-06-23	5.5200	5.6000	5.4500	5.6000	+3.704%	8	1,451	+70.536%
2026-06-22	5.4000	5.4000	5.3400	5.4000	-7.216%	15	1,452	+76.852%
2026-06-18	5.8200	5.8200	5.8200	5.8200	+16.400%	2	1,447	+64.089%
2026-06-15	5.0000	5.0000	5.0000	5.0000	-2.913%	5	1,447	+91.000%
2026-06-12	5.1500	5.1500	5.1500	5.1500	+3.000%	2	1,447	+85.437%
2026-06-10	5.0000	5.0000	5.0000	5.0000	+25.000%	10	1,447	+91.000%
2026-06-03	4.1600	4.1600	4.0000	4.0000	-4.762%	18	1,447	+138.750%
2026-06-02	4.3500	4.3500	4.2000	4.2000	-9.677%	338	1,447	+127.381%
2026-06-01	4.0800	4.6500	4.0800	4.6500	+13.692%	53	1,454	+105.376%
2026-05-29	4.0500	4.1000	3.9600	4.0900	+21.726%	204	1,454	+133.496%
2026-05-28	3.2000	3.3600	2.9600	3.3600	-7.945%	69	1,250	+184.226%
2026-05-27	3.7700	3.7700	3.6300	3.6500	-22.340%	242	1,314	+161.644%
2026-05-26	4.8000	4.8900	4.7000	4.7000	-8.738%	215	1,533	+103.191%
2026-05-22	5.1500	5.1500	5.1500	5.1500	+8.421%	1	1,318	+85.437%
2026-05-21	4.7800	4.8000	4.7500	4.7500	-6.680%	103	1,317	+101.053%
2026-05-20	5.0900	5.0900	5.0900	5.0900	-8.288%	1	1,317	+87.623%
2026-05-18	5.6700	5.6700	5.5400	5.5500	-1.421%	116	1,214	+72.072%
2026-05-15	5.7600	5.7600	5.6300	5.6300	+9.109%	2	1,214	+69.627%
2026-05-14	5.1600	5.1600	5.1600	5.1600	-5.321%	1	1,154	+85.078%
2026-05-13	5.4500	5.4500	5.4500	5.4500	+15.957%	1	1,154	+75.229%
2026-05-07	4.8500	4.8500	4.7000	4.7000	-18.118%	4	1,154	+103.191%
2026-05-06	5.7000	5.7400	5.7000	5.7400	+5.709%	10	1,153	+66.376%
2026-04-28	5.3000	5.4300	5.3000	5.4300	+8.600%	3	1,155	+75.875%
2026-04-24	5.0000	5.0000	5.0000	5.0000	-7.919%	8	1,156	+91.000%
2026-04-23	5.5200	5.5200	5.4300	5.4300	-3.723%	108	1,148	+75.875%
2026-04-22	5.6400	5.7800	5.6400	5.6400	-6.468%	23	1,062	+69.326%
2026-04-21	6.3500	6.4500	6.0200	6.0300	-4.890%	37	1,119	+58.375%
2026-04-16	6.3400	6.3400	6.3400	6.3400	-27.126%	1	1,119	+50.631%
2026-04-14	8.7000	8.7000	8.7000	8.7000	+19.178%	2	1,119	+9.770%
2026-04-10	7.6500	7.6500	6.8000	7.3000	-9.877%	142	1,121	+30.822%
2026-04-09	8.1000	8.1000	8.1000	8.1000	+3.185%	42	1,030	+17.901%
2026-04-08	8.0000	8.0000	7.8500	7.8500	+5.369%	2	1,072	+21.656%
2026-04-02	7.4500	7.4500	7.4500	7.4500	+4.342%	4	1,069	+28.188%
2026-04-01	6.9700	7.1400	6.7100	7.1400	+2.000%	105	1,069	+33.754%
2026-03-31	7.0000	7.0000	7.0000	7.0000	-18.605%	23	976	+36.429%
2026-03-04	8.6000	8.6000	8.5500	8.6000	+8.040%	229	970	+11.047%
2026-02-27	7.9700	7.9700	7.9600	7.9600	+6.560%	25	749	+19.975%
2026-02-24	8.3800	8.4700	7.4700	7.4700	-4.841%	91	733	+27.845%
2026-02-13	8.0500	8.0500	7.8500	7.8500	-21.500%	5	641	+21.656%
2026-02-11	10.0000	10.0000	10.0000	10.0000	-1.478%	1	641	-4.500%
2026-02-10	10.7000	10.7000	10.1500	10.1500	-13.983%	8	640	-5.911%
2026-01-29	11.8000	11.8000	11.8000	11.8000	+3.965%	1	642	-19.068%
2026-01-26	11.3500	11.3500	11.3500	11.3500	-6.891%	500	642	-15.859%
2026-01-22	12.1900	12.1900	12.1900	12.1900	+9.425%	1	185	-21.657%
2026-01-20	11.1400	11.1400	11.1400	11.1400	-13.037%	5	185	-14.273%
2026-01-16	12.7100	12.8100	12.7100	12.8100	+5.000%	2	184	-25.449%
2026-01-15	12.2000	12.2000	12.2000	12.2000	+16.190%	1	184	-21.721%
2026-01-09	10.5000	10.5000	10.5000	10.5000	-9.170%	50	185	-9.048%
2026-01-08	11.5600	11.5600	11.5600	11.5600	-3.987%	1	135	-17.388%
2026-01-05	12.0400	12.0400	12.0400	12.0400	+16.329%	1	134	-20.681%
2026-01-02	10.3500	10.3500	10.3500	10.3500	-3.090%	1	134	-7.729%
2025-12-31	10.6800	10.6800	10.6800	10.6800	+7.229%	3	131	-10.581%
2025-12-19	9.5200	9.9800	9.5200	9.9600	+5.957%	81	131	-4.116%
2025-12-11	8.9500	9.4000	8.9500	9.4000	+34.864%	2	200	+1.596%
2025-12-03	6.9700	6.9700	6.9700	6.9700	-6.443%	1	200	+37.016%
2025-12-02	7.4500	7.4500	7.4500	7.4500	+12.538%	1	201	+28.188%
2025-11-25	6.6200	6.6200	6.6200	6.6200	-10.176%	1	200	+44.260%
2025-11-21	7.3700	7.3700	7.3700	7.3700	-3.660%	1	200	+29.579%
2025-11-20	7.9500	7.9500	7.6500	7.6500	-22.649%	86	199	+24.837%
2025-11-12	9.8900	9.8900	9.8900	9.8900	+21.648%	34	249	-3.438%
2025-11-05	8.1200	8.1300	7.9700	8.1300	-2.166%	85	249	+17.466%
2025-11-04	8.2300	8.3100	8.2300	8.3100	-6.629%	58	164	+14.922%
2025-10-31	8.9000	8.9000	8.9000	8.9000	+7.229%	1	112	+7.303%
2025-10-30	8.3000	8.3000	8.3000	8.3000	+0.121%	1	113	+15.060%
2025-10-28	8.2000	8.3900	8.1100	8.2900	-2.927%	93	112	+15.199%
2025-09-23	8.5400	8.5400	8.5400	8.5400	+1.667%	2	111	+11.827%
2025-09-18	8.4000	8.4000	8.4000	8.4000	+15.068%	2	110	+13.690%
2025-09-17	7.3000	7.3000	7.3000	7.3000	-10.429%	1	110	+30.822%
2025-09-15	8.3500	8.3500	8.1500	8.1500	-9.945%	3	110	+17.178%
2025-08-29	9.0500	9.0500	9.0500	9.0500	-4.334%	1	110	+5.525%
2025-08-26	9.4600	9.4600	9.4600	9.4600	-8.155%	1	109	+0.951%
2025-08-13	10.3000	10.3000	10.3000	10.3000	-4.186%	100	109	-7.282%
2025-08-12	10.7500	10.7500	10.7500	10.7500	+6.016%	100	143	-11.163%
2025-08-08	10.1400	10.1400	10.1400	10.1400	+1.299%	1	43	-5.819%
2025-08-06	10.0100	10.0100	10.0100	10.0100	+6.489%	5	43	-4.595%
2025-07-18	9.7500	9.7500	9.4000	9.4000	+5.145%	3	38	+1.596%
2025-07-10	8.9400	8.9400	8.9400	8.9400	+1.822%	1	35	+6.823%
2025-07-02	8.7800	8.7800	8.7800	8.7800	-3.516%	1	36	+8.770%
2025-06-17	9.1000	9.1000	9.1000	9.1000	0.000%	1	35	+4.945%
2025-06-04	9.1000	9.1000	9.1000	9.1000	+11.656%	1	33	+4.945%
2025-05-30	8.1500	8.1500	8.1500	8.1500	-9.243%	2	33	+17.178%
2025-05-29	8.6700	8.9800	8.6700	8.9800	+47.213%	2	32	+6.347%
2025-04-25	6.1000	6.1000	6.1000	6.1000	0.000%	64	32	+56.557%