Dark

CHWY20250620C20
CHWY Jun 20 2025 20.00 Call (CHWY250620C00020000)
option OPRA

EOD

Jun 11, 2025

20.31-21.704%(-5.63)1,110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	20.95	21.50	20.20	20.31	-21.704%	1,110	1,557	0.000%
2025-06-10	25.94	25.94	25.94	25.94	-2.591%	2	1,965	-21.704%
2025-06-09	26.63	26.63	26.63	26.63	-6.166%	2	1,965	-23.733%
2025-06-06	28.15	28.38	28.15	28.38	+0.496%	4	1,965	-28.436%
2025-06-05	27.61	28.24	27.61	28.24	+2.430%	159	1,967	-28.081%
2025-06-04	27.59	27.59	27.55	27.57	-1.886%	70	2,114	-26.333%
2025-06-03	27.17	28.10	27.17	28.10	+13.996%	4	2,184	-27.722%
2025-05-29	24.65	24.65	24.65	24.65	-0.081%	20	2,184	-17.606%
2025-05-27	24.67	24.67	24.67	24.67	+2.578%	2	2,184	-17.673%
2025-05-21	24.00	24.05	24.00	24.05	-0.125%	2	2,187	-15.551%
2025-05-20	24.08	24.08	24.08	24.08	+5.015%	21	2,188	-15.656%
2025-05-19	21.67	22.93	21.67	22.93	+4.465%	2	2,209	-11.426%
2025-05-16	21.80	21.95	21.80	21.95	+13.437%	4	2,210	-7.472%
2025-05-13	19.35	19.35	19.35	19.35	+9.014%	2	2,208	+4.961%
2025-05-12	17.75	17.75	17.75	17.75	-10.579%	14	2,210	+14.423%
2025-05-09	19.85	19.85	19.85	19.85	+14.409%	2	2,196	+2.317%
2025-05-06	17.35	17.35	17.35	17.35	-4.144%	600	2,196	+17.061%
2025-05-05	18.00	18.25	18.00	18.10	+7.418%	1,213	2,435	+12.210%
2025-05-01	16.80	16.85	16.80	16.85	-3.161%	4	3,054	+20.534%
2025-04-29	17.40	17.50	17.36	17.40	+0.987%	1,643	3,050	+16.724%
2025-04-28	17.23	17.23	17.23	17.23	+14.867%	160	1,434	+17.876%
2025-04-22	15.00	15.00	15.00	15.00	-2.597%	1	1,274	+35.400%
2025-04-17	15.74	15.74	15.40	15.40	+5.119%	2	1,275	+31.883%
2025-04-14	14.35	14.80	14.35	14.65	+18.336%	510	1,275	+38.635%
2025-04-09	12.45	12.45	12.30	12.38	+3.512%	600	776	+64.055%
2025-04-08	11.95	11.96	11.94	11.96	+6.311%	10	202	+69.816%
2025-04-07	11.25	11.25	11.25	11.25	-17.763%	2	212	+80.533%
2025-04-03	13.59	13.68	13.55	13.68	+2.166%	3	212	+48.465%
2025-04-01	13.39	13.39	13.39	13.39	+6.523%	1	212	+51.680%
2025-03-31	12.57	12.57	12.57	12.57	-6.820%	1	212	+61.575%
2025-03-27	13.49	13.49	13.49	13.49	-6.966%	2	211	+50.556%
2025-03-26	14.20	14.50	14.15	14.50	+3.203%	30	211	+40.069%
2025-03-25	14.04	14.05	14.04	14.05	+6.925%	4	201	+44.555%
2025-03-20	13.14	13.14	13.14	13.14	-1.940%	10	201	+54.566%
2025-03-12	13.40	13.40	13.40	13.40	-2.899%	10	201	+51.567%
2025-03-11	12.65	13.80	12.65	13.80	+14.523%	13	191	+47.174%
2025-03-10	12.05	12.05	12.05	12.05	-31.143%	10	188	+68.548%
2025-02-28	17.50	17.50	17.50	17.50	+15.132%	2	178	+16.057%
2025-02-24	15.20	15.20	15.20	15.20	-20.875%	1	177	+33.618%
2025-02-18	19.21	19.21	19.21	19.21	+8.225%	1	178	+5.726%
2025-02-07	17.75	17.75	17.75	17.75	-4.826%	4	178	+14.423%
2025-02-06	18.65	18.65	18.65	18.65	+4.074%	1	177	+8.901%
2025-02-04	17.92	17.92	17.92	17.92	-10.400%	2	179	+13.337%
2025-01-24	20.00	20.00	20.00	20.00	+12.486%	4	179	+1.550%
2025-01-17	17.78	17.78	17.78	17.78	-3.474%	2	181	+14.229%
2025-01-15	18.43	18.43	18.42	18.42	+5.077%	2	181	+10.261%
2025-01-13	17.52	17.53	17.52	17.53	-1.406%	3	179	+15.859%
2025-01-06	18.08	18.08	17.78	17.78	+6.023%	2	183	+14.229%
2025-01-03	16.33	16.77	16.33	16.77	+13.927%	44	181	+21.109%
2024-12-27	14.72	14.72	14.72	14.72	-5.581%	2	183	+37.976%
2024-12-26	15.59	15.59	15.59	15.59	+23.436%	2	184	+30.276%
2024-12-09	12.63	12.63	12.63	12.63	+3.102%	1	182	+60.808%
2024-12-06	12.25	12.25	12.25	12.25	-4.669%	4	181	+65.796%
2024-12-05	12.20	12.85	12.20	12.85	-18.671%	2	179	+58.054%
2024-11-22	15.54	15.80	15.54	15.80	+0.701%	32	180	+28.544%
2024-11-20	15.69	15.69	15.69	15.69	+6.014%	3	178	+29.446%
2024-11-12	14.80	14.80	14.80	14.80	-0.738%	4	180	+37.230%
2024-11-11	14.73	14.91	14.73	14.91	+26.249%	2	180	+36.217%
2024-11-08	11.81	11.81	11.81	11.81	-4.372%	4	181	+71.973%
2024-11-07	12.35	12.35	12.35	12.35	+35.714%	2	181	+64.453%
2024-11-01	9.10	9.10	9.10	9.10	+2.825%	4	181	+123.187%
2024-10-30	8.85	8.85	8.85	8.85	-3.279%	10	183	+129.492%
2024-10-28	9.09	9.15	9.09	9.15	-1.294%	3	193	+121.967%
2024-10-25	9.27	9.27	9.27	9.27	-8.670%	2	191	+119.094%
2024-10-22	10.06	10.15	10.06	10.15	+5.181%	10	191	+100.099%
2024-10-21	10.20	10.20	9.65	9.65	-11.468%	10	200	+110.466%
2024-10-18	10.90	10.90	10.90	10.90	-4.803%	8	194	+86.330%
2024-10-17	11.45	11.45	11.45	11.45	-8.400%	2	194	+77.380%
2024-10-09	12.35	12.50	12.35	12.50	+6.929%	3	194	+62.480%
2024-10-08	11.35	11.69	11.35	11.69	+15.743%	5	196	+73.738%
2024-10-02	10.48	10.48	10.10	10.10	-14.407%	27	196	+101.089%
2024-09-27	11.80	11.80	11.80	11.80	+1.724%	2	169	+72.119%
2024-09-25	11.60	11.60	11.60	11.60	-2.357%	4	169	+75.086%
2024-09-23	11.88	11.88	11.88	11.88	+0.678%	10	165	+70.960%
2024-09-20	11.80	11.80	11.80	11.80	-8.739%	2	165	+72.119%
2024-09-19	12.85	12.93	12.85	12.93	-3.507%	12	164	+57.077%
2024-09-18	13.40	13.40	13.40	13.40	-6.620%	22	158	+51.567%
2024-09-13	14.35	14.35	14.35	14.35	+16.667%	2	180	+41.533%
2024-09-12	12.78	12.78	12.30	12.30	+26.804%	13	181	+65.122%
2024-09-10	9.70	9.70	9.70	9.70	-0.919%	1	181	+109.381%
2024-09-06	9.79	9.79	9.79	9.79	-18.280%	2	180	+107.457%
2024-08-30	11.98	11.98	11.98	11.98	+4.996%	6	183	+69.533%
2024-08-29	11.41	11.41	11.41	11.41	-4.917%	5	183	+78.002%
2024-08-28	10.96	12.05	10.96	12.00	+17.647%	4	178	+69.250%
2024-08-20	10.20	10.20	10.20	10.20	-2.392%	5	178	+99.118%
2024-08-19	10.60	10.60	10.45	10.45	+17.284%	2	178	+94.354%
2024-08-14	8.91	8.91	8.91	8.91	+32.000%	1	178	+127.946%
2024-08-07	6.75	6.75	6.75	6.75	-9.396%	1	178	+200.889%
2024-08-06	7.06	7.45	7.06	7.45	-6.289%	27	177	+172.617%
2024-08-01	7.95	7.95	7.95	7.95	-2.454%	1	202	+155.472%
2024-07-29	8.15	8.15	8.15	8.15	-29.192%	1	202	+149.202%
2024-07-16	11.51	11.51	11.51	11.51	+9.619%	1	202	+76.455%
2024-07-15	10.91	10.91	10.48	10.50	0.000%	3	203	+93.429%
2024-07-12	10.70	10.70	10.50	10.50	+0.478%	4	202	+93.429%
2024-07-10	10.45	10.45	10.45	10.45	+17.284%	1	202	+94.354%
2024-07-09	8.75	8.91	8.75	8.91	-1.000%	6	202	+127.946%
2024-07-08	9.58	9.58	9.00	9.00	-3.226%	5	206	+125.667%
2024-07-05	9.30	9.30	9.30	9.30	+2.876%	10	206	+118.387%
2024-07-03	9.19	9.19	9.04	9.04	+5.361%	6	199	+124.668%
2024-07-02	8.60	8.60	8.58	8.58	-16.374%	6	199	+136.713%
2024-07-01	12.98	13.38	10.26	10.26	+0.098%	14	199	+97.953%
2024-06-28	10.30	10.30	10.25	10.25	-16.667%	4	210	+98.146%
2024-06-25	12.24	12.36	12.24	12.30	+18.156%	29	212	+65.122%
2024-06-24	10.40	10.41	10.40	10.41	+9.579%	5	192	+95.101%
2024-06-21	8.65	9.50	8.65	9.50	+5.909%	8	189	+113.789%
2024-06-20	8.97	8.97	8.97	8.97	-8.469%	1	187	+126.421%
2024-06-18	9.46	9.80	9.46	9.80	+47.368%	26	163	+107.245%
2024-06-17	6.52	6.70	6.52	6.65	-1.189%	17	163	+205.414%
2024-06-14	6.73	6.73	6.73	6.73	-5.345%	18	161	+201.783%
2024-06-13	7.00	7.11	6.95	7.11	+0.566%	32	156	+185.654%
2024-06-11	7.07	7.07	7.07	7.07	-6.233%	10	128	+187.270%
2024-06-06	7.25	7.54	7.25	7.54	+4.722%	3	128	+169.363%
2024-06-05	6.90	7.20	6.90	7.20	+7.463%	73	126	+182.083%
2024-06-03	6.70	6.84	6.70	6.70	+11.667%	58	71	+203.134%
2024-05-31	5.95	6.00	5.95	6.00	-9.774%	10	14	+238.500%
2024-05-30	6.35	6.74	6.35	6.65	+11.765%	6	10	+205.414%
2024-05-29	5.71	5.95	5.60	5.95	+54.545%	5	4	+241.345%
2024-05-28	3.85	3.85	3.85	3.85	0.000%	2	0	+427.532%

.dark-mode .Wfys72{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wfys72{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20250620C20CHWY Jun 20 2025 20.00 Call (CHWY250620C00020000)option OPRA

CHWY20250620C20
CHWY Jun 20 2025 20.00 Call (CHWY250620C00020000)
option OPRA