Dark

SCHW20270617C120
SCHW Jun 17 2027 120.00 Call (SCHW270617C00120000)
option OPRA

EOD

Sep 2, 2026

7.45+4.196%(+0.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	7.4500	7.4500	7.4500	7.4500	+4.196%	3	3,263	0.000%
2026-09-01	7.2500	7.3000	7.1500	7.1500	-10.625%	28	3,261	+4.196%
2026-08-31	8.0000	8.0000	8.0000	8.0000	-4.875%	7	3,262	-6.875%
2026-08-28	7.3500	8.4100	7.3500	8.4100	+19.801%	4	3,255	-11.415%
2026-08-27	6.9500	7.1000	6.9500	7.0200	-10.573%	4	3,254	+6.125%
2026-08-26	7.4000	7.8500	7.2000	7.8500	-15.409%	54	3,250	-5.096%
2026-08-25	9.5800	9.5800	9.2200	9.2800	-4.821%	310	3,229	-19.720%
2026-08-24	10.0000	10.1300	9.6800	9.7500	+21.875%	22	3,036	-23.590%
2026-08-20	8.7500	8.7500	8.0000	8.0000	-4.988%	14	3,022	-6.875%
2026-08-19	8.9000	8.9000	8.3500	8.4200	-4.859%	51	3,022	-11.520%
2026-08-18	8.6500	8.8500	8.6500	8.8500	+5.988%	14	2,996	-15.819%
2026-08-17	8.4500	8.5800	8.3500	8.3500	-2.339%	86	2,993	-10.778%
2026-08-14	8.4500	8.6000	8.4000	8.5500	+10.323%	74	2,916	-12.865%
2026-08-13	7.7800	7.8500	7.5500	7.7500	+2.649%	171	2,874	-3.871%
2026-08-12	7.2000	7.5500	7.2000	7.5500	+4.861%	52	2,808	-1.325%
2026-08-11	7.2000	7.2000	7.2000	7.2000	-2.041%	7	2,782	+3.472%
2026-08-10	7.2500	7.7000	7.2500	7.3500	+5.000%	71	2,775	+1.361%
2026-08-07	7.0300	7.0300	6.7000	7.0000	-8.497%	48	2,717	+6.429%
2026-08-05	7.6500	7.6500	7.6500	7.6500	+12.500%	10	2,705	-2.614%
2026-08-04	6.8000	6.8100	6.5500	6.8000	+5.426%	19	2,704	+9.559%
2026-08-03	6.5500	6.5500	6.4500	6.4500	-2.273%	7	2,690	+15.504%
2026-07-31	6.5500	6.6000	6.5500	6.6000	+6.969%	4	2,687	+12.879%
2026-07-30	5.9000	6.3000	5.8500	6.1700	-12.482%	28	2,686	+20.746%
2026-07-28	6.7100	7.0500	6.7100	7.0500	+12.800%	3	2,679	+5.674%
2026-07-27	6.2500	6.2500	6.2500	6.2500	+18.596%	3	2,679	+19.200%
2026-07-22	5.2000	5.2700	5.2000	5.2700	-18.040%	4	2,679	+41.366%
2026-07-21	6.4300	6.4300	6.4300	6.4300	+6.106%	2	2,680	+15.863%
2026-07-20	5.8100	6.2000	5.8100	6.0600	-4.416%	77	2,680	+22.937%
2026-07-15	6.1000	6.6000	6.0500	6.3400	-1.553%	23	2,700	+17.508%
2026-07-13	6.5200	6.9000	6.4100	6.4400	+6.446%	165	2,700	+15.683%
2026-07-09	6.0700	6.0700	6.0500	6.0500	-3.509%	7	2,535	+23.140%
2026-07-07	6.1000	6.2700	6.1000	6.2700	+9.043%	12	2,538	+18.820%
2026-07-06	4.5000	5.7500	4.5000	5.7500	+52.116%	16	2,526	+29.565%
2026-07-01	3.5300	3.7800	3.5300	3.7800	+21.935%	7	2,523	+97.090%
2026-06-24	3.1000	3.1000	3.1000	3.1000	-8.284%	1	2,520	+140.323%
2026-06-23	3.3800	3.3800	3.3800	3.3800	-9.867%	1	2,520	+120.414%
2026-06-17	3.7500	3.7500	3.7500	3.7500	+16.099%	1	2,534	+98.667%
2026-06-15	3.2300	3.2300	3.2300	3.2300	+4.194%	1	2,534	+130.650%
2026-06-12	3.1000	3.1500	3.1000	3.1000	+17.424%	19	2,534	+140.323%
2026-06-05	2.7400	2.7400	2.6400	2.6400	+0.380%	1,901	2,534	+182.197%
2026-06-04	2.7100	2.7100	2.6300	2.6300	+3.953%	2	697	+183.270%
2026-06-03	2.4100	2.5300	2.4100	2.5300	+11.454%	2	697	+194.466%
2026-05-29	2.2700	2.2700	2.2700	2.2700	+15.816%	10	696	+228.194%
2026-05-28	1.9600	1.9600	1.9600	1.9600	-7.981%	1	706	+280.102%
2026-05-27	2.2200	2.2300	2.1300	2.1300	-25.263%	13	707	+249.765%
2026-05-26	2.8500	2.8500	2.8500	2.8500	-4.040%	2	705	+161.404%
2026-05-20	2.9700	2.9700	2.9700	2.9700	-10.000%	3	705	+150.842%
2026-05-18	3.5600	3.5600	3.3000	3.3000	-5.714%	251	645	+125.758%
2026-05-13	3.5000	3.5000	3.5000	3.5000	+20.690%	1	645	+112.857%
2026-05-07	2.9000	2.9000	2.9000	2.9000	-17.143%	1	645	+156.897%
2026-05-05	3.5000	3.5000	3.5000	3.5000	+6.383%	1	644	+112.857%
2026-05-04	3.3500	3.4000	3.2800	3.2900	-0.303%	204	644	+126.444%
2026-04-28	3.3000	3.3000	3.3000	3.3000	+3.448%	3	441	+125.758%
2026-04-23	3.1900	3.1900	3.1900	3.1900	-13.550%	1	438	+133.542%
2026-04-22	3.7000	3.7000	3.6900	3.6900	-5.385%	25	438	+101.897%
2026-04-21	3.9000	3.9000	3.9000	3.9000	-0.256%	1	438	+91.026%
2026-04-17	3.9100	3.9100	3.9100	3.9100	-5.783%	150	438	+90.537%
2026-04-16	4.8100	4.8100	4.1500	4.1500	-20.498%	15	302	+79.518%
2026-04-09	5.2200	5.2200	5.2200	5.2200	+2.353%	25	291	+42.720%
2026-04-08	5.1000	5.1000	5.1000	5.1000	+8.511%	1	291	+46.078%
2026-04-02	4.7000	4.7000	4.7000	4.7000	-4.082%	7	284	+58.511%
2026-03-18	4.9000	4.9000	4.9000	4.9000	0.000%	49	284	+52.041%
2026-03-16	4.9500	4.9500	4.9000	4.9000	+3.158%	4	277	+52.041%
2026-03-13	4.7500	4.7500	4.7500	4.7500	+14.458%	4	277	+56.842%
2026-03-11	4.2000	4.2400	4.1500	4.1500	-14.784%	31	281	+79.518%
2026-03-09	4.8800	4.8800	4.8700	4.8700	-4.510%	3	304	+52.977%
2026-03-06	5.1900	5.1900	5.1000	5.1000	-9.735%	53	304	+46.078%
2026-03-04	5.6500	5.6500	5.6500	5.6500	+4.630%	30	304	+31.858%
2026-02-27	5.2500	5.4000	5.2500	5.4000	+8.871%	2	304	+37.963%
2026-02-24	4.9600	4.9600	4.9600	4.9600	+13.501%	2	302	+50.202%
2026-02-23	4.3700	4.3700	4.3700	4.3700	-8.958%	1	300	+70.481%
2026-02-20	4.8000	4.8000	4.8000	4.8000	-11.111%	1	299	+55.208%
2026-02-19	5.4000	5.4000	5.4000	5.4000	-4.594%	1	299	+37.963%
2026-02-12	5.6600	5.6600	5.6600	5.6600	-19.143%	1	300	+31.625%
2026-02-10	7.2500	7.2500	6.9500	7.0000	-10.256%	77	300	+6.429%
2026-02-05	7.8000	7.8000	7.8000	7.8000	-3.106%	1	357	-4.487%
2026-02-03	8.0500	8.0500	8.0500	8.0500	+1.258%	21	357	-7.453%
2026-01-30	8.2000	8.2000	7.9500	7.9500	+2.713%	72	347	-6.289%
2026-01-29	8.1500	8.1500	7.7400	7.7400	-2.025%	17	292	-3.747%
2026-01-28	7.9000	7.9000	7.9000	7.9000	-11.036%	1	275	-5.696%
2026-01-22	8.8800	8.8800	8.8800	8.8800	+13.121%	1	274	-16.104%
2026-01-21	7.8500	7.8500	7.8500	7.8500	-6.659%	1	273	-5.096%
2026-01-16	8.4500	8.4500	8.4100	8.4100	+1.325%	14	279	-11.415%
2026-01-15	8.3000	8.3000	8.3000	8.3000	+3.491%	18	279	-10.241%
2026-01-07	8.0200	8.0200	8.0200	8.0200	+5.526%	25	274	-7.107%
2025-12-29	7.6000	7.6000	7.6000	7.6000	+5.556%	2	249	-1.974%
2025-12-22	7.2000	7.2000	7.2000	7.2000	+6.509%	1	248	+3.472%
2025-12-19	6.7100	6.7600	6.7100	6.7600	+32.549%	44	248	+10.207%
2025-11-28	5.4800	5.4900	5.1000	5.1000	+2.204%	102	252	+46.078%
2025-11-20	5.2800	5.3500	4.9900	4.9900	-9.273%	182	207	+49.299%
2025-11-18	5.5000	5.5000	5.5000	5.5000	-11.003%	2	223	+35.455%
2025-11-14	6.1900	6.2000	6.1800	6.1800	+6.186%	76	223	+20.550%
2025-11-03	5.8200	5.8200	5.8200	5.8200	-2.185%	5	144	+28.007%
2025-10-31	5.9900	5.9900	5.9500	5.9500	+4.938%	2	144	+25.210%
2025-10-28	5.6700	5.6700	5.5800	5.6700	-2.911%	100	144	+31.393%
2025-10-08	5.8400	5.8400	5.8400	5.8400	+0.690%	1	64	+27.568%
2025-09-23	5.8000	5.8000	5.8000	5.8000	+5.455%	2	65	+28.448%
2025-09-08	5.5000	5.5000	5.5000	5.5000	-14.861%	2	65	+35.455%
2025-08-21	6.4600	6.4600	6.4600	6.4600	-3.582%	22	65	+15.325%
2025-08-08	6.7000	6.7000	6.7000	6.7000	-1.615%	2	43	+11.194%
2025-07-18	6.6500	6.8100	6.6500	6.8100	+9.839%	31	41	+9.398%
2025-07-02	6.4200	6.4200	6.2000	6.2000	-6.061%	3	10	+20.161%
2025-07-01	6.6000	6.6000	6.6000	6.6000	-5.714%	3	10	+12.879%
2025-05-19	7.0000	7.0000	7.0000	7.0000	+4.012%	1	7	+6.429%
2025-05-15	6.5500	6.7300	6.5500	6.7300	+2.905%	2	6	+10.698%
2025-05-14	6.5400	6.5400	6.5400	6.5400	+12.565%	1	5	+13.914%
2025-05-13	5.8100	5.8100	5.8100	5.8100	+8.598%	1	5	+28.227%
2025-05-12	5.3500	5.3500	5.3500	5.3500	+0.753%	1	5	+39.252%
2025-05-07	5.3100	5.3100	5.3100	5.3100	+3.107%	1	5	+40.301%
2025-05-02	5.1500	5.1500	5.1500	5.1500	+9.574%	4	4	+44.660%
2025-04-29	4.7000	4.7000	4.7000	4.7000	+6.335%	1	2	+58.511%
2025-04-28	4.4200	4.4200	4.4200	4.4200	0.000%	1	1	+68.552%