Dark

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

EOD

Jul 16, 2026

17.10-2.286%(-0.40)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	17.2000	17.2000	17.1000	17.1000	-2.286%	16	328	0.000%
2026-07-15	17.6500	17.6500	17.5000	17.5000	+0.865%	6	339	-2.286%
2026-07-13	17.5500	17.5500	17.3500	17.3500	+2.119%	24	339	-1.441%
2026-07-07	16.9900	16.9900	16.9900	16.9900	+25.203%	1	351	+0.647%
2026-07-02	13.5700	13.5700	13.5700	13.5700	+8.127%	7	351	+26.013%
2026-07-01	12.5500	12.5500	12.5500	12.5500	+13.165%	19	351	+36.255%
2026-06-30	11.0900	11.0900	11.0900	11.0900	+19.892%	7	370	+54.193%
2026-06-26	9.5000	9.5000	9.2500	9.2500	-8.867%	128	368	+84.865%
2026-06-24	10.2000	10.2000	10.1500	10.1500	-7.978%	80	346	+68.473%
2026-06-23	11.0300	11.0300	11.0300	11.0300	+6.365%	1	277	+55.032%
2026-06-18	11.6900	11.6900	10.3700	10.3700	-9.669%	16	269	+64.899%
2026-06-16	11.6000	11.6000	11.4800	11.4800	+18.351%	25	269	+48.955%
2026-06-10	9.7000	9.7000	9.7000	9.7000	+2.429%	1	245	+76.289%
2026-06-05	9.0000	9.4700	9.0000	9.4700	+3.497%	42	246	+80.570%
2026-06-04	9.1500	9.1500	9.1500	9.1500	+3.977%	1	224	+86.885%
2026-06-03	8.6000	8.8500	8.6000	8.8000	-1.235%	33	223	+94.318%
2026-06-02	8.9000	8.9100	8.8500	8.9100	+22.055%	26	200	+91.919%
2026-05-28	7.1500	7.4200	7.0500	7.3000	-1.351%	32	189	+134.247%
2026-05-27	7.7800	7.7800	7.4000	7.4000	-35.652%	8	180	+131.081%
2026-05-18	11.5000	11.5000	11.5000	11.5000	+18.925%	2	181	+48.696%
2026-05-07	10.2800	10.2800	9.6700	9.6700	-16.277%	20	181	+76.836%
2026-05-04	11.5500	11.5500	11.5500	11.5500	+12.683%	1	171	+48.052%
2026-04-29	10.2500	10.2500	10.2500	10.2500	-14.583%	1	171	+66.829%
2026-04-23	12.0000	12.0000	12.0000	12.0000	+7.047%	1	170	+42.500%
2026-04-22	11.2100	11.2100	11.2100	11.2100	-7.355%	7	170	+52.542%
2026-04-17	12.1000	12.1000	12.1000	12.1000	+2.196%	19	170	+41.322%
2026-04-16	13.8300	14.1700	11.8400	11.8400	-21.329%	5	151	+44.426%
2026-04-09	14.6000	15.0500	14.5500	15.0500	+13.585%	22	151	+13.621%
2026-03-18	13.2500	13.2500	13.2500	13.2500	+1.923%	1	138	+29.057%
2026-03-11	13.2500	13.2500	13.0000	13.0000	-8.451%	6	139	+31.538%
2026-02-27	14.8000	14.8000	14.2000	14.2000	-7.792%	3	134	+20.423%
2026-02-26	15.4000	15.4000	15.4000	15.4000	+14.498%	6	133	+11.039%
2026-02-25	13.4500	13.4500	13.4500	13.4500	-3.722%	50	183	+27.138%
2026-02-24	13.9700	13.9700	13.9700	13.9700	+15.455%	1	183	+22.405%
2026-02-23	12.5000	12.5000	12.1000	12.1000	-19.868%	51	182	+41.322%
2026-02-18	15.1000	15.1000	15.1000	15.1000	+4.498%	1	181	+13.245%
2026-02-13	14.4500	14.4500	14.4500	14.4500	-0.482%	1	180	+18.339%
2026-02-12	13.4300	14.5200	13.1700	14.5200	-4.662%	17	180	+17.769%
2026-02-11	15.2300	15.2300	15.2300	15.2300	-15.389%	1	163	+12.278%
2026-02-10	19.8000	19.8000	18.0000	18.0000	-7.550%	4	162	-5.000%
2026-02-05	19.4700	19.4700	19.4700	19.4700	+0.620%	10	162	-12.173%
2026-01-27	19.4000	19.4000	19.3500	19.3500	+10.571%	6	172	-11.628%
2026-01-21	17.5000	17.5000	17.5000	17.5000	+0.865%	2	170	-2.286%
2026-01-14	17.3500	17.3500	17.3500	17.3500	-5.962%	1	170	-1.441%
2026-01-09	18.4500	18.4500	18.4500	18.4500	+1.374%	3	170	-7.317%
2026-01-08	18.2000	18.2000	18.2000	18.2000	-10.168%	6	173	-6.044%
2026-01-05	20.5500	20.5500	20.2600	20.2600	+24.294%	10	168	-15.597%
2025-12-19	16.3000	16.3000	16.3000	16.3000	+12.027%	7	168	+4.908%
2025-12-09	14.5500	14.5500	14.5500	14.5500	+5.206%	40	175	+17.526%
2025-12-08	13.9000	13.9000	13.8300	13.8300	+8.216%	2	215	+23.644%
2025-11-21	12.8500	12.8500	12.7500	12.7800	-5.333%	4	215	+33.803%
2025-11-20	13.5000	13.5000	13.5000	13.5000	-8.163%	40	216	+26.667%
2025-10-27	14.7000	14.7000	14.7000	14.7000	-4.235%	25	177	+16.327%
2025-10-20	15.5000	15.5000	15.3500	15.3500	+12.126%	7	177	+11.401%
2025-10-01	13.6900	13.6900	13.6900	13.6900	-15.494%	10	171	+24.909%
2025-09-30	16.2000	16.2000	16.2000	16.2000	0.000%	5	171	+5.556%
2025-09-29	16.1900	16.2000	16.1900	16.2000	+13.684%	10	168	+5.556%
2025-09-19	14.2500	14.2500	14.2500	14.2500	+4.015%	2	159	+20.000%
2025-09-10	13.7000	13.7000	13.7000	13.7000	+1.632%	1	159	+24.818%
2025-09-05	13.2600	13.5400	13.2600	13.4800	-13.032%	24	159	+26.855%
2025-09-02	15.3600	15.5000	15.3600	15.5000	+0.649%	11	171	+10.323%
2025-08-29	15.4000	15.4000	15.4000	15.4000	-5.868%	3	160	+11.039%
2025-08-26	16.3600	16.3600	16.3600	16.3600	+8.704%	3	160	+4.523%
2025-08-22	15.0500	15.0500	15.0500	15.0500	-6.811%	4	160	+13.621%
2025-08-21	16.1500	16.1500	16.1500	16.1500	-2.417%	1	158	+5.882%
2025-08-18	16.5500	16.5500	16.5500	16.5500	-7.542%	30	157	+3.323%
2025-08-12	17.9000	17.9000	17.9000	17.9000	+3.468%	100	127	-4.469%
2025-08-11	17.3000	17.3000	17.3000	17.3000	+4.848%	10	151	-1.156%
2025-08-06	16.5000	16.5000	16.5000	16.5000	-10.082%	4	151	+3.636%
2025-07-29	18.7500	18.7500	18.3500	18.3500	+4.797%	9	155	-6.812%
2025-07-28	16.7500	17.5100	16.7500	17.5100	+6.899%	53	155	-2.342%
2025-07-21	16.4900	16.4900	16.3800	16.3800	+0.491%	4	137	+4.396%
2025-07-18	15.7900	16.6200	15.7900	16.3000	+11.644%	71	140	+4.908%
2025-07-17	14.6000	14.6000	14.6000	14.6000	+7.353%	1	123	+17.123%
2025-07-16	13.6000	13.6000	13.6000	13.6000	-5.556%	1	124	+25.735%
2025-07-07	14.1200	14.4000	14.1200	14.4000	-2.505%	17	124	+18.750%
2025-06-26	14.7700	14.7700	14.7700	14.7700	+0.136%	2	124	+15.775%
2025-06-24	14.8800	14.8800	14.7500	14.7500	-1.139%	8	126	+15.932%
2025-06-20	14.7700	14.9200	14.7700	14.9200	-1.192%	6	119	+14.611%
2025-06-18	15.0500	15.1000	15.0500	15.1000	+8.089%	2	116	+13.245%
2025-06-10	13.9700	13.9700	13.9700	13.9700	-0.781%	2	116	+22.405%
2025-06-06	14.0800	14.0800	14.0800	14.0800	-1.401%	4	114	+21.449%
2025-06-02	13.9600	14.2800	13.9600	14.2800	+0.211%	2	112	+19.748%
2025-05-23	14.1000	14.2500	14.1000	14.2500	+5.011%	22	107	+20.000%
2025-05-14	13.3000	13.5700	13.3000	13.5700	+0.222%	2	107	+26.013%
2025-05-13	13.1800	13.5400	13.1800	13.5400	+8.668%	2	107	+26.292%
2025-05-12	12.4000	12.4600	12.2500	12.4600	0.000%	106	106	+37.239%