Dark

SCHW20270617C85
SCHW Jun 17 2027 85.00 Call (SCHW270617C00085000)
option OPRA

EOD

Jul 15, 2026

24.25+2.105%(+0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	24.2500	24.2500	24.2500	24.2500	+2.105%	2	7,658	0.000%
2026-07-13	23.9600	23.9600	23.7500	23.7500	+3.216%	4	7,660	+2.105%
2026-07-09	23.0100	23.0100	23.0100	23.0100	-2.911%	4	7,658	+5.389%
2026-07-08	23.7000	23.7000	23.7000	23.7000	+7.240%	1	7,658	+2.321%
2026-07-06	20.0000	22.7700	20.0000	22.1000	+16.869%	18	7,657	+9.729%
2026-07-02	18.8500	18.9100	18.8500	18.9100	+4.187%	2	7,668	+28.239%
2026-07-01	18.1500	18.1500	18.1500	18.1500	+19.723%	5	7,668	+33.609%
2026-06-24	15.1600	15.1600	15.1600	15.1600	-5.250%	1	7,673	+59.960%
2026-06-23	16.0000	16.0000	16.0000	16.0000	-5.882%	1	7,674	+51.563%
2026-06-16	17.0000	17.0200	17.0000	17.0000	+8.557%	3	7,675	+42.647%
2026-06-15	15.6600	15.6600	15.6600	15.6600	-2.125%	1	7,677	+54.853%
2026-06-12	16.0000	16.0000	16.0000	16.0000	+10.727%	1	7,677	+51.563%
2026-06-10	14.4500	14.4500	14.4500	14.4500	+1.404%	1	7,677	+67.820%
2026-06-09	14.2500	14.2500	14.2500	14.2500	+3.261%	1	7,677	+70.175%
2026-06-05	13.8000	13.8000	13.8000	13.8000	+4.545%	4	7,678	+75.725%
2026-06-03	13.2000	13.2000	13.2000	13.2000	-3.650%	1	7,676	+83.712%
2026-06-02	13.2400	13.7000	13.2400	13.7000	-1.297%	56	7,675	+77.007%
2026-06-01	14.0000	14.0000	13.8800	13.8800	+6.360%	6	7,622	+74.712%
2026-05-29	13.0500	13.0500	13.0500	13.0500	+14.474%	50	7,627	+85.824%
2026-05-28	11.2500	11.4000	11.2500	11.4000	-6.250%	6	7,578	+112.719%
2026-05-27	12.5000	12.9400	12.0000	12.1600	-18.389%	18	7,573	+99.424%
2026-05-20	14.8000	14.9000	14.8000	14.9000	-1.845%	2	7,567	+62.752%
2026-05-14	15.2000	15.2000	15.1500	15.1800	+11.209%	19	7,566	+59.750%
2026-05-11	13.6500	13.6500	13.6500	13.6500	-5.208%	1	7,548	+77.656%
2026-05-07	15.6000	15.6000	14.4000	14.4000	-10.000%	7	7,547	+68.403%
2026-05-06	16.0000	16.0000	16.0000	16.0000	-4.478%	1	7,543	+51.563%
2026-05-05	16.7000	16.7500	16.6000	16.7500	+1.824%	119	7,544	+44.776%
2026-05-01	16.4500	16.4500	16.4500	16.4500	-2.663%	4	7,504	+47.416%
2026-04-30	16.9000	16.9000	16.9000	16.9000	+7.030%	29	7,504	+43.491%
2026-04-29	15.7900	15.7900	15.7900	15.7900	+0.190%	10	7,504	+53.578%
2026-04-23	16.0400	16.0800	15.7500	15.7600	-7.294%	31	7,509	+53.871%
2026-04-20	17.0000	17.0000	17.0000	17.0000	-0.235%	1	7,492	+42.647%
2026-04-17	16.4000	17.0400	16.4000	17.0400	-5.333%	4	7,491	+42.312%
2026-04-16	19.4300	19.4800	18.0000	18.0000	-22.912%	7	7,491	+34.722%
2026-04-15	23.3500	23.3500	23.3500	23.3500	+5.656%	4	7,488	+3.854%
2026-04-14	22.1000	22.1000	22.1000	22.1000	+9.677%	1	7,492	+9.729%
2026-04-13	20.1500	20.1500	20.1500	20.1500	+4.134%	2	7,493	+20.347%
2026-04-10	19.3500	19.3500	19.3500	19.3500	-3.347%	9	7,491	+25.323%
2026-04-08	20.0200	20.0200	20.0200	20.0200	+8.216%	2	7,500	+21.129%
2026-04-02	18.5000	18.5000	18.5000	18.5000	-0.804%	2	7,496	+31.081%
2026-03-11	18.6500	18.6500	18.6500	18.6500	-6.750%	2	7,496	+30.027%
2026-02-27	20.0000	20.0000	20.0000	20.0000	+2.828%	1	7,498	+21.250%
2026-02-19	19.4500	19.4500	19.4500	19.4500	+0.673%	4	7,497	+24.679%
2026-02-17	18.8500	19.3200	18.8500	19.3200	-0.923%	4	7,497	+25.518%
2026-02-13	19.5000	19.5000	19.5000	19.5000	-22.156%	4	7,495	+24.359%
2026-02-10	25.0500	25.0500	25.0500	25.0500	-8.410%	1	7,495	-3.194%
2026-02-06	27.3500	27.3500	27.3500	27.3500	+4.709%	1	7,495	-11.335%
2026-01-30	26.1200	26.1200	26.1200	26.1200	+1.044%	1	7,496	-7.159%
2026-01-27	25.8500	25.8500	25.8500	25.8500	+0.584%	1	7,496	-6.190%
2026-01-26	25.7000	25.7000	25.7000	25.7000	+2.800%	1	7,497	-5.642%
2026-01-12	25.0000	25.0000	25.0000	25.0000	-8.592%	1	7,498	-3.000%
2026-01-06	27.3500	27.3500	27.3500	27.3500	+5.192%	1	7,499	-11.335%
2026-01-05	26.0000	26.0000	26.0000	26.0000	+4.839%	1	7,499	-6.731%
2025-12-30	24.8000	24.8000	24.8000	24.8000	+0.202%	1	7,499	-2.218%
2025-12-26	24.7500	24.7500	24.7500	24.7500	+7.749%	1	7,500	-2.020%
2025-12-19	22.6000	22.9700	22.3000	22.9700	+35.917%	6	7,501	+5.572%
2025-11-25	16.9000	16.9000	16.9000	16.9000	-2.874%	11	7,501	+43.491%
2025-11-24	17.5000	17.5000	17.4000	17.4000	-7.937%	6	7,501	+39.368%
2025-11-18	19.0000	19.0000	18.9000	18.9000	-0.526%	3	7,498	+28.307%
2025-11-17	19.0000	19.0000	19.0000	19.0000	-15.929%	1	7,500	+27.632%
2025-11-12	22.6000	22.6000	22.6000	22.6000	+2.727%	1	7,500	+7.301%
2025-11-11	22.0000	22.0000	22.0000	22.0000	+9.181%	1	7,502	+10.227%
2025-10-29	20.1500	20.1500	20.1500	20.1500	+2.025%	2	7,502	+20.347%
2025-10-16	19.7500	19.7500	19.7500	19.7500	+5.053%	1	7,502	+22.785%
2025-10-10	18.8000	18.8000	18.8000	18.8000	-7.753%	1	7,503	+28.989%
2025-10-06	20.3800	20.3800	20.3800	20.3800	-1.451%	1	7,503	+18.989%
2025-09-25	20.6800	20.6800	20.6800	20.6800	+10.885%	1	7,504	+17.263%
2025-09-24	18.6500	18.6500	18.6500	18.6500	+5.666%	1	7,505	+30.027%
2025-09-17	18.2500	18.2500	17.6500	17.6500	-2.162%	6	7,504	+37.394%
2025-09-16	18.2200	18.2200	18.0000	18.0400	-11.742%	41	7,510	+34.424%
2025-09-15	20.4400	20.4400	20.4400	20.4400	+6.848%	1	7,514	+18.640%
2025-09-11	19.1300	19.1300	19.1300	19.1300	+1.755%	2	7,514	+26.764%
2025-09-10	18.8000	18.8000	18.8000	18.8000	-2.591%	1	7,516	+28.989%
2025-09-09	19.4700	19.4700	19.3000	19.3000	-0.515%	26	7,517	+25.648%
2025-09-08	18.9000	19.4000	18.9000	19.4000	-2.464%	10	7,541	+25.000%
2025-09-05	19.7100	19.8900	18.4000	19.8900	-4.604%	8	7,551	+21.921%
2025-08-22	20.8500	20.8500	20.8500	20.8500	-3.023%	1	7,553	+16.307%
2025-08-20	21.5000	21.5000	21.5000	21.5000	-10.788%	2	7,552	+12.791%
2025-08-12	24.3200	24.3200	24.0000	24.1000	+9.297%	6	7,550	+0.622%
2025-08-07	22.0500	22.0500	22.0500	22.0500	+1.613%	4	7,548	+9.977%
2025-08-01	20.9000	21.9700	20.9000	21.7000	-7.738%	3	7,552	+11.751%
2025-07-31	23.4000	23.5200	23.4000	23.5200	+0.043%	16	7,555	+3.104%
2025-07-29	24.3000	24.3000	23.5100	23.5100	+2.040%	2	7,569	+3.148%
2025-07-28	23.0400	23.0400	23.0400	23.0400	-0.260%	11	7,569	+5.252%
2025-07-25	22.1700	23.1000	22.1700	23.1000	+2.394%	10	7,580	+4.978%
2025-07-24	22.5600	22.5600	22.5600	22.5600	+5.667%	7	7,583	+7.491%
2025-07-23	21.3500	21.3500	21.3500	21.3500	-6.236%	3	7,576	+13.583%
2025-07-21	22.7700	22.7700	22.7700	22.7700	+7.153%	8	7,573	+6.500%
2025-07-18	21.2500	21.2500	21.2500	21.2500	+6.516%	1	7,573	+14.118%
2025-07-17	19.9500	19.9500	19.9500	19.9500	-1.238%	1	7,574	+21.554%
2025-07-11	20.2000	20.2000	20.2000	20.2000	-1.511%	1	7,575	+20.050%
2025-07-10	20.2000	20.5100	20.2000	20.5100	+1.535%	48	7,575	+18.235%
2025-07-09	20.2000	20.2000	20.2000	20.2000	+3.590%	1	7,563	+20.050%
2025-07-07	19.5000	19.5000	19.5000	19.5000	+1.828%	1	7,563	+24.359%
2025-07-03	19.6000	19.6100	18.6000	19.1500	-3.914%	14,984	14,228	+26.632%
2025-07-01	19.4000	19.9300	19.2500	19.9300	+1.219%	31	14,228	+21.676%
2025-06-30	19.6900	19.6900	19.6900	19.6900	+1.547%	3	14,229	+23.159%
2025-06-27	19.8500	19.8500	19.3900	19.3900	-0.818%	3	14,232	+25.064%
2025-06-26	19.5000	19.6000	19.5000	19.5500	+0.514%	11	14,235	+24.041%
2025-06-24	19.3700	19.7500	19.3700	19.4500	+0.258%	30	14,237	+24.679%
2025-06-23	19.4000	19.4000	19.4000	19.4000	-2.757%	5	14,240	+25.000%
2025-06-20	20.4700	20.4700	19.9500	19.9500	+4.945%	30	14,245	+21.554%
2025-06-17	19.4500	19.4500	19.0100	19.0100	-2.513%	2	14,251	+27.564%
2025-06-16	19.5700	19.5700	19.5000	19.5000	+8.033%	4	14,253	+24.359%
2025-06-13	17.4200	18.0500	17.4200	18.0500	-2.432%	6	14,254	+34.349%
2025-06-12	18.5000	18.5000	18.5000	18.5000	-0.804%	1	14,257	+31.081%
2025-06-10	18.6500	18.6500	18.6500	18.6500	-1.842%	2	14,258	+30.027%
2025-06-09	19.0000	19.0000	19.0000	19.0000	+3.373%	1	14,260	+27.632%
2025-06-05	18.2000	18.6000	18.2000	18.3800	-3.059%	20	14,261	+31.937%
2025-06-03	18.8800	18.9700	18.8800	18.9600	-0.681%	14	14,262	+27.901%
2025-06-02	18.7300	19.0900	18.7300	19.0900	+0.474%	2	14,275	+27.030%
2025-05-30	18.0000	19.0000	18.0000	19.0000	+1.604%	4	14,275	+27.632%
2025-05-29	18.3100	18.7900	18.3100	18.7000	-4.592%	8	14,277	+29.679%
2025-05-27	19.0200	19.6000	18.9800	19.6000	+4.145%	30	14,285	+23.724%
2025-05-23	18.8200	18.8200	18.8200	18.8200	-1.979%	4	14,279	+28.852%
2025-05-22	18.7000	19.2000	18.7000	19.2000	+0.524%	2	14,279	+26.302%
2025-05-21	19.5000	19.7000	19.1000	19.1000	-3.924%	17	14,279	+26.963%
2025-05-20	19.2000	19.8800	19.2000	19.8800	-0.600%	5	14,282	+21.982%
2025-05-19	20.0000	20.0000	19.8500	20.0000	+1.266%	20	14,287	+21.250%
2025-05-16	19.3000	19.7500	19.1500	19.7500	+1.023%	32	14,287	+22.785%
2025-05-15	19.1000	19.5500	19.1000	19.5500	+4.826%	36	14,293	+24.041%
2025-05-14	18.0000	18.9000	17.6300	18.6500	+4.423%	2,908	14,300	+30.027%
2025-05-13	17.3100	18.2500	17.0000	17.8600	+5.369%	5,679	11,658	+35.778%
2025-05-12	16.6000	17.4000	16.6000	16.9500	-0.587%	6,107	6,056	+43.068%
2025-05-08	17.0500	17.0500	17.0500	17.0500	+19.902%	1	3	+42.229%
2025-04-30	14.0000	14.2200	14.0000	14.2200	+1.717%	2	3	+70.534%
2025-04-29	13.9800	13.9800	13.9800	13.9800	-0.851%	1	2	+73.462%
2025-04-25	14.1000	14.1000	14.1000	14.1000	0.000%	2	1	+71.986%