Dark

SCHW20280121C100
SCHW Jan 21 2028 100.00 Call (SCHW280121C00100000)
option OPRA

EOD

Sep 1, 2026

21.83+0.368%(+0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	21.8300	21.8300	21.8300	21.8300	+0.368%	1	545	0.000%
2026-08-26	21.7500	21.7500	21.7500	21.7500	-12.404%	1	545	+0.368%
2026-08-25	24.8300	24.8300	24.8300	24.8300	+3.588%	7	545	-12.082%
2026-08-21	23.9700	23.9700	23.9700	23.9700	+3.991%	2	545	-8.928%
2026-08-20	23.1000	23.1000	23.0500	23.0500	-3.354%	2	547	-5.293%
2026-08-18	23.8500	23.8500	23.8500	23.8500	+1.059%	20	547	-8.470%
2026-08-17	23.6000	23.6000	23.6000	23.6000	-0.042%	15	527	-7.500%
2026-08-14	22.0700	23.6100	22.0700	23.6100	+8.402%	18	527	-7.539%
2026-08-10	21.7800	21.7800	21.7800	21.7800	+3.714%	1	525	+0.230%
2026-08-06	20.8500	21.0000	20.8500	21.0000	+13.514%	11	526	+3.952%
2026-07-30	18.5000	18.5000	18.5000	18.5000	-8.867%	10	526	+18.000%
2026-07-29	20.3000	20.3000	20.3000	20.3000	-0.490%	1	526	+7.537%
2026-07-28	20.0000	20.4000	20.0000	20.4000	+9.091%	8	526	+7.010%
2026-07-27	18.6500	18.7000	18.6500	18.7000	+0.754%	2	523	+16.738%
2026-07-21	18.5600	18.5600	18.5600	18.5600	+3.398%	2	523	+17.619%
2026-07-20	17.9500	17.9500	17.9500	17.9500	-0.554%	3	522	+21.616%
2026-07-17	18.3500	18.3500	18.0000	18.0500	-0.276%	22	522	+20.942%
2026-07-14	18.0400	18.1000	18.0400	18.1000	-5.236%	31	522	+20.608%
2026-07-10	18.8500	19.1500	18.8500	19.1000	+2.413%	10	521	+14.293%
2026-07-09	18.6500	18.6500	18.6500	18.6500	-2.100%	1	521	+17.051%
2026-07-08	18.9000	19.0500	18.9000	19.0500	+7.627%	4	520	+14.593%
2026-07-07	17.7000	17.7000	17.7000	17.7000	+0.568%	10	520	+23.333%
2026-07-06	16.7100	17.7500	16.7100	17.6000	+17.333%	114	520	+24.034%
2026-07-02	14.7500	15.0000	14.7500	15.0000	+4.895%	2	586	+45.533%
2026-07-01	13.2000	14.3000	13.2000	14.3000	+24.024%	3	586	+52.657%
2026-06-29	11.5200	11.5300	11.5200	11.5300	+1.407%	2	589	+89.332%
2026-06-26	10.4700	11.3700	10.4700	11.3700	-7.184%	4	588	+91.996%
2026-06-22	12.2500	12.2500	12.2500	12.2500	+3.814%	15	586	+78.204%
2026-06-18	12.5000	12.5000	11.8000	11.8000	-10.606%	2	384	+85.000%
2026-06-17	13.0300	13.2500	13.0100	13.2000	+1.227%	200	384	+65.379%
2026-06-16	12.7700	13.0400	12.7700	13.0400	+13.986%	19	384	+67.408%
2026-06-15	11.4400	11.4400	11.4400	11.4400	-6.383%	3	380	+90.822%
2026-06-12	11.9700	12.2200	11.9700	12.2200	+5.801%	11	380	+78.642%
2026-06-11	11.5500	11.5500	11.4500	11.5500	+6.944%	16	380	+89.004%
2026-06-05	10.7500	10.8000	10.7500	10.8000	-1.550%	15	386	+102.130%
2026-06-04	10.8500	10.9700	10.8500	10.9700	+8.079%	2	371	+98.997%
2026-05-29	10.1500	10.1500	10.1500	10.1500	+13.155%	1	370	+115.074%
2026-05-28	8.9800	8.9800	8.9300	8.9700	-0.884%	100	371	+143.367%
2026-05-27	10.0800	10.0800	9.0500	9.0500	-15.023%	47	288	+141.215%
2026-05-26	10.6500	10.6500	10.6500	10.6500	-4.227%	1	285	+104.977%
2026-05-21	11.1200	11.1200	11.1200	11.1200	-8.175%	1	285	+96.313%
2026-05-15	12.3500	12.3500	12.0500	12.1100	+14.245%	7	285	+80.264%
2026-05-08	10.6000	10.6000	10.6000	10.6000	-10.774%	3	288	+105.943%
2026-05-07	11.8800	11.8800	11.8800	11.8800	+5.788%	1	285	+83.754%
2026-04-27	11.2300	11.2300	11.2300	11.2300	+1.813%	1	284	+94.390%
2026-04-23	11.7800	11.7800	11.0300	11.0300	-10.688%	5	284	+97.915%
2026-04-22	12.3500	12.3500	12.3500	12.3500	-9.524%	2	285	+76.761%
2026-04-21	13.6500	13.6500	13.6500	13.6500	+6.641%	3	285	+59.927%
2026-04-17	12.8000	12.8000	12.8000	12.8000	0.000%	3	285	+70.547%
2026-04-16	14.5000	15.9000	12.8000	12.8000	-27.273%	7	285	+70.547%
2026-04-15	17.3500	17.6000	17.3500	17.6000	+9.317%	12	286	+24.034%
2026-04-14	16.1000	16.1000	16.1000	16.1000	+7.333%	2	288	+35.590%
2026-04-13	15.0000	15.0000	15.0000	15.0000	+6.007%	1	288	+45.533%
2026-04-10	14.9500	14.9500	14.1500	14.1500	-8.710%	4	287	+54.276%
2026-04-08	15.5000	15.5000	15.5000	15.5000	+10.714%	1	291	+40.839%
2026-04-06	14.0000	14.0000	14.0000	14.0000	-0.709%	1	290	+55.929%
2026-04-02	14.2000	14.2000	14.1000	14.1000	-12.313%	13	291	+54.823%
2026-03-25	16.5200	16.5200	16.0800	16.0800	+7.415%	3	291	+35.759%
2026-03-19	14.9700	14.9700	14.9700	14.9700	+1.492%	3	294	+45.825%
2026-03-17	14.7500	14.7500	14.7500	14.7500	-1.667%	1	297	+48.000%
2026-03-16	15.0000	15.0000	15.0000	15.0000	+2.529%	1	297	+45.533%
2026-03-13	14.6300	14.6300	14.6300	14.6300	+14.565%	1	296	+49.214%
2026-03-12	13.0000	13.0000	12.7700	12.7700	-4.488%	9	295	+70.948%
2026-03-11	13.3700	13.3700	13.3700	13.3700	-16.070%	3	303	+63.276%
2026-02-27	15.9300	15.9300	15.9300	15.9300	-3.862%	1	307	+37.037%
2026-02-26	16.5700	16.5700	16.5700	16.5700	+13.571%	1	306	+31.744%
2026-02-25	14.5900	14.5900	14.5900	14.5900	+2.171%	2	307	+49.623%
2026-02-24	14.2800	14.2800	14.2800	14.2800	+5.778%	2	307	+52.871%
2026-02-23	13.8000	13.8000	12.2000	13.5000	-4.594%	33	305	+61.704%
2026-02-20	15.0400	15.0400	14.1500	14.1500	-11.285%	39	311	+54.276%
2026-02-18	15.9500	15.9500	15.9500	15.9500	+4.659%	1	295	+36.865%
2026-02-13	15.2400	15.2400	15.2400	15.2400	-7.186%	1	293	+43.241%
2026-02-11	17.1200	17.1200	16.1500	16.4200	-6.969%	18	293	+32.948%
2026-02-10	19.5800	19.5800	17.4100	17.6500	-15.144%	8	278	+23.683%
2026-02-06	20.8000	20.8000	20.8000	20.8000	+4.156%	1	276	+4.952%
2026-02-05	19.9700	19.9700	19.9700	19.9700	-0.844%	5	276	+9.314%
2026-01-21	18.9000	20.1400	18.9000	20.1400	-7.189%	2	281	+8.391%
2026-01-16	20.8200	21.7000	20.4900	21.7000	+16.604%	52	235	+0.599%
2026-01-14	18.6100	18.6100	18.6100	18.6100	-7.871%	1	235	+17.303%
2026-01-05	19.8500	20.2000	19.8500	20.2000	+8.954%	2	233	+8.069%
2026-01-02	18.5400	18.5400	18.5400	18.5400	+1.091%	2	233	+17.745%
2025-12-31	18.3400	18.3400	18.3400	18.3400	-3.575%	2	235	+19.029%
2025-12-29	19.0200	19.0200	19.0200	19.0200	+2.534%	1	235	+14.774%
2025-12-23	18.5500	18.5500	18.5500	18.5500	+0.870%	1	236	+17.682%
2025-12-22	18.3800	18.6500	18.3100	18.3900	+18.188%	33	235	+18.706%
2025-12-17	15.5600	15.5600	15.5600	15.5600	-5.064%	92	218	+40.296%
2025-12-15	16.7600	16.7600	16.3900	16.3900	+5.131%	104	126	+33.191%
2025-12-05	15.5900	15.5900	15.5900	15.5900	+7.443%	1	23	+40.026%
2025-12-04	14.5100	14.5100	14.5100	14.5100	+12.568%	10	22	+50.448%
2025-11-25	12.8900	12.8900	12.8900	12.8900	-15.086%	1	12	+69.356%
2025-10-23	15.1800	15.1800	15.1800	15.1800	+3.830%	1	11	+43.808%
2025-10-08	14.6200	14.6200	14.6200	14.6200	+7.106%	1	11	+49.316%
2025-10-02	13.6500	13.6500	13.6500	13.6500	-6.186%	2	10	+59.927%
2025-10-01	14.5500	14.5500	14.5500	14.5500	-9.963%	1	10	+50.034%
2025-09-26	16.1600	16.1600	16.1600	16.1600	+5.003%	3	11	+35.087%
2025-09-25	17.5000	17.5000	15.3900	15.3900	+10.086%	3	8	+41.845%
2025-09-24	13.9800	13.9800	13.9800	13.9800	-6.426%	1	8	+56.152%
2025-09-22	14.9400	14.9400	14.9400	14.9400	+4.842%	1	7	+46.118%
2025-09-19	14.2500	14.2500	14.2500	14.2500	+6.343%	2	6	+53.193%
2025-09-17	13.4000	13.4000	13.4000	13.4000	0.000%	4	4	+62.910%