Dark

SCHW20270617C95
SCHW Jun 17 2027 95.00 Call (SCHW270617C00095000)
option OPRA

EOD

Aug 28, 2026

22.40+5.860%(+1.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	22.4000	22.4000	22.4000	22.4000	+5.860%	1	333	0.000%
2026-08-13	21.1600	21.1600	21.1600	21.1600	+7.302%	1	333	+5.860%
2026-08-11	19.9900	19.9900	19.7200	19.7200	+5.908%	8	333	+13.590%
2026-08-04	18.6200	18.6200	18.6200	18.6200	-2.869%	1	333	+20.301%
2026-08-03	19.1700	19.1700	19.1700	19.1700	+4.754%	6	333	+16.849%
2026-07-30	18.3000	18.3000	18.3000	18.3000	+18.293%	1	330	+22.404%
2026-07-22	15.3000	15.4700	15.3000	15.4700	-9.743%	3	329	+44.796%
2026-07-20	16.6000	17.1400	16.6000	17.1400	+2.024%	3	329	+30.688%
2026-07-17	16.8000	16.8000	16.8000	16.8000	-1.754%	20	327	+33.333%
2026-07-16	17.2000	17.2000	17.1000	17.1000	-2.286%	16	328	+30.994%
2026-07-15	17.6500	17.6500	17.5000	17.5000	+0.865%	6	339	+28.000%
2026-07-13	17.5500	17.5500	17.3500	17.3500	+2.119%	24	339	+29.107%
2026-07-07	16.9900	16.9900	16.9900	16.9900	+25.203%	1	351	+31.842%
2026-07-02	13.5700	13.5700	13.5700	13.5700	+8.127%	7	351	+65.070%
2026-07-01	12.5500	12.5500	12.5500	12.5500	+13.165%	19	351	+78.486%
2026-06-30	11.0900	11.0900	11.0900	11.0900	+19.892%	7	370	+101.984%
2026-06-26	9.5000	9.5000	9.2500	9.2500	-8.867%	128	368	+142.162%
2026-06-24	10.2000	10.2000	10.1500	10.1500	-7.978%	80	346	+120.690%
2026-06-23	11.0300	11.0300	11.0300	11.0300	+6.365%	1	277	+103.083%
2026-06-18	11.6900	11.6900	10.3700	10.3700	-9.669%	16	269	+116.008%
2026-06-16	11.6000	11.6000	11.4800	11.4800	+18.351%	25	269	+95.122%
2026-06-10	9.7000	9.7000	9.7000	9.7000	+2.429%	1	245	+130.928%
2026-06-05	9.0000	9.4700	9.0000	9.4700	+3.497%	42	246	+136.536%
2026-06-04	9.1500	9.1500	9.1500	9.1500	+3.977%	1	224	+144.809%
2026-06-03	8.6000	8.8500	8.6000	8.8000	-1.235%	33	223	+154.545%
2026-06-02	8.9000	8.9100	8.8500	8.9100	+22.055%	26	200	+151.403%
2026-05-28	7.1500	7.4200	7.0500	7.3000	-1.351%	32	189	+206.849%
2026-05-27	7.7800	7.7800	7.4000	7.4000	-35.652%	8	180	+202.703%
2026-05-18	11.5000	11.5000	11.5000	11.5000	+18.925%	2	181	+94.783%
2026-05-07	10.2800	10.2800	9.6700	9.6700	-16.277%	20	181	+131.644%
2026-05-04	11.5500	11.5500	11.5500	11.5500	+12.683%	1	171	+93.939%
2026-04-29	10.2500	10.2500	10.2500	10.2500	-14.583%	1	171	+118.537%
2026-04-23	12.0000	12.0000	12.0000	12.0000	+7.047%	1	170	+86.667%
2026-04-22	11.2100	11.2100	11.2100	11.2100	-7.355%	7	170	+99.822%
2026-04-17	12.1000	12.1000	12.1000	12.1000	+2.196%	19	170	+85.124%
2026-04-16	13.8300	14.1700	11.8400	11.8400	-21.329%	5	151	+89.189%
2026-04-09	14.6000	15.0500	14.5500	15.0500	+13.585%	22	151	+48.837%
2026-03-18	13.2500	13.2500	13.2500	13.2500	+1.923%	1	138	+69.057%
2026-03-11	13.2500	13.2500	13.0000	13.0000	-8.451%	6	139	+72.308%
2026-02-27	14.8000	14.8000	14.2000	14.2000	-7.792%	3	134	+57.746%
2026-02-26	15.4000	15.4000	15.4000	15.4000	+14.498%	6	133	+45.455%
2026-02-25	13.4500	13.4500	13.4500	13.4500	-3.722%	50	183	+66.543%
2026-02-24	13.9700	13.9700	13.9700	13.9700	+15.455%	1	183	+60.344%
2026-02-23	12.5000	12.5000	12.1000	12.1000	-19.868%	51	182	+85.124%
2026-02-18	15.1000	15.1000	15.1000	15.1000	+4.498%	1	181	+48.344%
2026-02-13	14.4500	14.4500	14.4500	14.4500	-0.482%	1	180	+55.017%
2026-02-12	13.4300	14.5200	13.1700	14.5200	-4.662%	17	180	+54.270%
2026-02-11	15.2300	15.2300	15.2300	15.2300	-15.389%	1	163	+47.078%
2026-02-10	19.8000	19.8000	18.0000	18.0000	-7.550%	4	162	+24.444%
2026-02-05	19.4700	19.4700	19.4700	19.4700	+0.620%	10	162	+15.049%
2026-01-27	19.4000	19.4000	19.3500	19.3500	+10.571%	6	172	+15.762%
2026-01-21	17.5000	17.5000	17.5000	17.5000	+0.865%	2	170	+28.000%
2026-01-14	17.3500	17.3500	17.3500	17.3500	-5.962%	1	170	+29.107%
2026-01-09	18.4500	18.4500	18.4500	18.4500	+1.374%	3	170	+21.409%
2026-01-08	18.2000	18.2000	18.2000	18.2000	-10.168%	6	173	+23.077%
2026-01-05	20.5500	20.5500	20.2600	20.2600	+24.294%	10	168	+10.563%
2025-12-19	16.3000	16.3000	16.3000	16.3000	+12.027%	7	168	+37.423%
2025-12-09	14.5500	14.5500	14.5500	14.5500	+5.206%	40	175	+53.952%
2025-12-08	13.9000	13.9000	13.8300	13.8300	+8.216%	2	215	+61.967%
2025-11-21	12.8500	12.8500	12.7500	12.7800	-5.333%	4	215	+75.274%
2025-11-20	13.5000	13.5000	13.5000	13.5000	-8.163%	40	216	+65.926%
2025-10-27	14.7000	14.7000	14.7000	14.7000	-4.235%	25	177	+52.381%
2025-10-20	15.5000	15.5000	15.3500	15.3500	+12.126%	7	177	+45.928%
2025-10-01	13.6900	13.6900	13.6900	13.6900	-15.494%	10	171	+63.623%
2025-09-30	16.2000	16.2000	16.2000	16.2000	0.000%	5	171	+38.272%
2025-09-29	16.1900	16.2000	16.1900	16.2000	+13.684%	10	168	+38.272%
2025-09-19	14.2500	14.2500	14.2500	14.2500	+4.015%	2	159	+57.193%
2025-09-10	13.7000	13.7000	13.7000	13.7000	+1.632%	1	159	+63.504%
2025-09-05	13.2600	13.5400	13.2600	13.4800	-13.032%	24	159	+66.172%
2025-09-02	15.3600	15.5000	15.3600	15.5000	+0.649%	11	171	+44.516%
2025-08-29	15.4000	15.4000	15.4000	15.4000	-5.868%	3	160	+45.455%
2025-08-26	16.3600	16.3600	16.3600	16.3600	+8.704%	3	160	+36.919%
2025-08-22	15.0500	15.0500	15.0500	15.0500	-6.811%	4	160	+48.837%
2025-08-21	16.1500	16.1500	16.1500	16.1500	-2.417%	1	158	+38.700%
2025-08-18	16.5500	16.5500	16.5500	16.5500	-7.542%	30	157	+35.347%
2025-08-12	17.9000	17.9000	17.9000	17.9000	+3.468%	100	127	+25.140%
2025-08-11	17.3000	17.3000	17.3000	17.3000	+4.848%	10	151	+29.480%
2025-08-06	16.5000	16.5000	16.5000	16.5000	-10.082%	4	151	+35.758%
2025-07-29	18.7500	18.7500	18.3500	18.3500	+4.797%	9	155	+22.071%
2025-07-28	16.7500	17.5100	16.7500	17.5100	+6.899%	53	155	+27.927%
2025-07-21	16.4900	16.4900	16.3800	16.3800	+0.491%	4	137	+36.752%
2025-07-18	15.7900	16.6200	15.7900	16.3000	+11.644%	71	140	+37.423%
2025-07-17	14.6000	14.6000	14.6000	14.6000	+7.353%	1	123	+53.425%
2025-07-16	13.6000	13.6000	13.6000	13.6000	-5.556%	1	124	+64.706%
2025-07-07	14.1200	14.4000	14.1200	14.4000	-2.505%	17	124	+55.556%
2025-06-26	14.7700	14.7700	14.7700	14.7700	+0.136%	2	124	+51.659%
2025-06-24	14.8800	14.8800	14.7500	14.7500	-1.139%	8	126	+51.864%
2025-06-20	14.7700	14.9200	14.7700	14.9200	-1.192%	6	119	+50.134%
2025-06-18	15.0500	15.1000	15.0500	15.1000	+8.089%	2	116	+48.344%
2025-06-10	13.9700	13.9700	13.9700	13.9700	-0.781%	2	116	+60.344%
2025-06-06	14.0800	14.0800	14.0800	14.0800	-1.401%	4	114	+59.091%
2025-06-02	13.9600	14.2800	13.9600	14.2800	+0.211%	2	112	+56.863%
2025-05-23	14.1000	14.2500	14.1000	14.2500	+5.011%	22	107	+57.193%
2025-05-14	13.3000	13.5700	13.3000	13.5700	+0.222%	2	107	+65.070%
2025-05-13	13.1800	13.5400	13.1800	13.5400	+8.668%	2	107	+65.436%
2025-05-12	12.4000	12.4600	12.2500	12.4600	0.000%	106	106	+79.775%