Dark

SCHW20270617C90
SCHW Jun 17 2027 90.00 Call (SCHW270617C00090000)
option OPRA

EOD

Jul 9, 2026

22.15+11.028%(+2.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	22.1500	22.1500	22.1500	22.1500	+11.028%	1	239	0.000%
2026-07-07	19.9500	19.9500	19.9500	19.9500	+7.258%	1	238	+11.028%
2026-07-06	18.6000	18.6000	18.6000	18.6000	+15.528%	1	239	+19.086%
2026-07-02	15.7000	16.1000	15.7000	16.1000	+6.131%	2	240	+37.578%
2026-07-01	13.6700	15.1700	13.6700	15.1700	+7.589%	2	240	+46.012%
2026-06-30	13.9300	14.1000	13.9300	14.1000	+23.144%	2	241	+57.092%
2026-06-26	10.7900	11.4500	10.4500	11.4500	-9.843%	9	240	+93.450%
2026-06-24	12.6500	12.7000	12.6500	12.7000	-4.726%	20	241	+74.409%
2026-06-23	13.3300	13.3300	13.3300	13.3300	-2.344%	1	242	+66.167%
2026-06-16	13.6500	13.6500	13.6500	13.6500	+5.814%	2	243	+62.271%
2026-06-15	12.7900	12.9000	12.7900	12.9000	-0.769%	2	247	+71.705%
2026-06-12	13.1500	13.2500	13.0000	13.0000	+9.244%	11	247	+70.385%
2026-06-11	11.9200	11.9200	11.9000	11.9000	+6.250%	7	247	+86.134%
2026-06-05	11.2000	11.2000	11.2000	11.2000	-0.444%	3	245	+97.768%
2026-06-04	11.2500	11.2500	11.2500	11.2500	+12.500%	2	242	+96.889%
2026-06-03	10.4500	10.4500	10.0000	10.0000	-10.153%	34	240	+121.500%
2026-06-01	10.6500	11.1300	10.6500	11.1300	+6.304%	4	230	+99.012%
2026-05-29	10.5500	10.5500	10.4700	10.4700	+16.592%	4	230	+111.557%
2026-05-28	8.9700	8.9800	8.9700	8.9800	-4.468%	2	227	+146.659%
2026-05-27	10.0000	10.0000	9.4000	9.4000	-23.887%	11	227	+135.638%
2026-05-26	12.3500	12.3500	12.3500	12.3500	+0.407%	9	219	+79.352%
2026-05-22	12.3000	12.3000	12.3000	12.3000	+3.275%	1	210	+80.081%
2026-05-21	11.9100	11.9100	11.9100	11.9100	-1.975%	1	209	+85.978%
2026-05-20	12.6300	12.6300	12.1500	12.1500	-12.903%	3	209	+82.305%
2026-05-19	13.9500	13.9500	13.9500	13.9500	+2.198%	1	206	+58.781%
2026-05-18	14.5000	14.5000	13.6500	13.6500	+5.000%	29	206	+62.271%
2026-05-15	13.0000	13.0000	12.9500	13.0000	+2.767%	124	206	+70.385%
2026-05-14	12.6500	12.6500	12.6500	12.6500	+4.805%	1	88	+75.099%
2026-05-12	12.0700	12.0700	12.0700	12.0700	-10.725%	1	87	+83.513%
2026-05-06	13.8000	13.8000	13.5200	13.5200	+2.269%	12	87	+63.831%
2026-05-04	13.6000	13.6900	13.2200	13.2200	-2.794%	3	82	+67.549%
2026-05-01	13.6000	14.0000	13.6000	13.6000	+13.333%	5	76	+62.868%
2026-04-24	12.0000	12.0000	12.0000	12.0000	-4.762%	3	76	+84.583%
2026-04-23	13.4500	13.4500	12.6000	12.6000	-10.954%	2	73	+75.794%
2026-04-17	14.1500	14.1500	14.1500	14.1500	-11.838%	1	71	+56.537%
2026-03-13	16.0500	16.0500	16.0500	16.0500	+8.446%	1	70	+38.006%
2026-03-11	14.7500	14.8000	14.7500	14.8000	-13.953%	2	70	+49.662%
2026-03-02	17.2000	17.2000	17.2000	17.2000	-0.232%	10	69	+28.779%
2026-02-25	17.2400	17.2400	17.2400	17.2400	+6.948%	10	59	+28.480%
2026-02-24	16.1200	16.1200	16.1200	16.1200	-0.555%	2	59	+37.407%
2026-02-17	16.2100	16.2100	16.2100	16.2100	+1.313%	10	59	+36.644%
2026-02-12	16.0000	16.0000	16.0000	16.0000	-14.667%	4	59	+38.438%
2026-02-11	18.7500	18.7500	18.7500	18.7500	-6.716%	4	59	+18.133%
2026-02-10	21.2500	21.2500	20.0000	20.1000	-20.396%	8	58	+10.199%
2026-02-09	25.2500	25.2500	25.2500	25.2500	+11.973%	5	51	-12.277%
2026-01-28	22.5000	22.5500	22.5000	22.5500	+1.990%	4	51	-1.774%
2026-01-20	22.1100	22.1100	22.1100	22.1100	-2.856%	1	48	+0.181%
2026-01-16	22.7600	22.7600	22.7600	22.7600	+6.157%	5	54	-2.680%
2026-01-08	21.4400	21.4400	21.4400	21.4400	-10.667%	5	54	+3.312%
2026-01-05	23.0100	24.0000	23.0100	24.0000	+11.888%	4	49	-7.708%
2025-12-23	21.4500	21.4500	21.4500	21.4500	+4.634%	6	49	+3.263%
2025-12-22	21.5000	21.5000	20.5000	20.5000	+32.686%	8	52	+8.049%
2025-12-01	15.4500	15.4500	15.4500	15.4500	+1.980%	5	46	+43.366%
2025-11-28	15.1500	15.1500	15.1500	15.1500	+2.712%	1	46	+46.205%
2025-11-24	14.8000	14.8000	14.6500	14.7500	-14.691%	18	47	+50.169%
2025-11-06	17.2900	17.2900	17.2900	17.2900	+3.224%	1	44	+28.109%
2025-11-03	16.8200	16.8300	16.7500	16.7500	+0.601%	15	42	+32.239%
2025-10-09	16.4700	16.6500	16.4700	16.6500	-2.632%	2	42	+33.033%
2025-10-08	17.3300	17.3300	17.1000	17.1000	+6.079%	13	42	+29.532%
2025-09-24	16.1200	16.1200	16.1200	16.1200	-8.096%	1	39	+37.407%
2025-09-22	17.3700	17.5400	17.2200	17.5400	+3.055%	26	39	+26.283%
2025-09-11	16.3500	17.0200	16.3500	17.0200	+6.375%	6	57	+30.141%
2025-09-05	16.0000	16.0400	15.7600	16.0000	-18.534%	26	57	+38.438%
2025-09-04	19.6400	19.6400	19.6400	19.6400	+6.913%	1	43	+12.780%
2025-09-02	18.3700	18.3700	18.3700	18.3700	+0.328%	7	42	+20.577%
2025-08-29	18.3200	18.3200	18.3100	18.3100	-5.130%	13	35	+20.972%
2025-08-27	19.3000	19.3000	19.3000	19.3000	-1.026%	1	35	+14.767%
2025-08-13	19.5000	19.5000	19.5000	19.5000	-0.763%	1	35	+13.590%
2025-08-08	19.6500	19.6500	19.6500	19.6500	-0.304%	15	35	+12.723%
2025-08-06	19.7100	19.7100	19.7100	19.7100	+3.519%	1	41	+12.380%
2025-08-01	19.1700	19.1700	19.0400	19.0400	-8.241%	2	41	+16.334%
2025-07-31	20.7500	20.7500	20.7500	20.7500	-0.955%	2	41	+6.747%
2025-07-30	20.9500	20.9500	20.9500	20.9500	+3.050%	6	41	+5.728%
2025-07-28	20.3300	20.3300	20.3300	20.3300	+1.548%	4	36	+8.952%
2025-07-25	20.0200	20.0200	20.0200	20.0200	+17.282%	1	40	+10.639%
2025-07-15	17.0700	17.0700	17.0700	17.0700	-1.840%	3	40	+29.760%
2025-07-11	17.3900	17.3900	17.3900	17.3900	+0.173%	3	40	+27.372%
2025-07-10	17.3400	17.3600	17.3400	17.3600	-0.230%	3	37	+27.592%
2025-07-09	17.4000	17.4000	17.4000	17.4000	+4.693%	1	34	+27.299%
2025-07-07	16.6000	16.6200	16.6000	16.6200	-0.479%	3	35	+33.273%
2025-07-01	16.8000	16.8000	16.7000	16.7000	+2.454%	19	37	+32.635%
2025-06-26	17.1200	17.1200	16.3000	16.3000	-3.034%	6	23	+35.890%
2025-06-25	16.8000	16.8100	16.8000	16.8100	-0.533%	2	23	+31.767%
2025-06-24	17.2800	17.2800	16.9000	16.9000	-2.142%	2	23	+31.065%
2025-06-20	18.0000	18.0000	17.0200	17.2700	-3.520%	12	22	+28.257%
2025-06-18	17.1500	17.9000	17.1500	17.9000	+9.749%	2	17	+23.743%
2025-06-09	16.5700	16.5700	16.3100	16.3100	+0.184%	4	17	+35.806%
2025-06-04	16.2800	16.2800	16.2800	16.2800	-1.512%	1	15	+36.057%
2025-06-02	16.1700	16.5300	16.1700	16.5300	-0.840%	2	15	+33.999%
2025-05-30	16.3800	16.6700	16.3800	16.6700	-4.852%	4	15	+32.873%
2025-05-20	17.5200	17.5200	17.5200	17.5200	-0.057%	1	15	+26.427%
2025-05-19	17.5300	17.5300	17.5300	17.5300	+4.036%	1	14	+26.355%
2025-05-16	16.8500	16.8500	16.8500	16.8500	+10.855%	2	14	+31.454%
2025-05-13	14.9100	15.2000	14.9100	15.2000	+5.263%	5	13	+45.724%
2025-05-12	14.4400	14.4400	14.4400	14.4400	+0.697%	8	9	+53.393%
2025-05-08	14.1500	14.3400	14.1500	14.3400	+16.207%	4	1	+54.463%
2025-04-30	12.1200	12.3400	12.1200	12.3400	0.000%	2	1	+79.498%