Dark

CHWY20250620C30
CHWY Jun 20 2025 30.00 Call (CHWY250620C00030000)
option OPRA

EOD

Jun 13, 2025

11.56+11.154%(+1.16)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-13	11.89	11.89	11.50	11.56	+11.154%	26	864	0.000%
2025-06-11	10.74	11.64	10.20	10.40	-34.591%	1,184	864	+11.154%
2025-06-10	15.40	15.90	15.30	15.90	-11.814%	56	1,563	-27.296%
2025-06-05	18.03	18.05	17.94	18.03	+4.039%	87	1,616	-35.885%
2025-06-04	17.33	17.33	17.33	17.33	+2.910%	2	1,618	-33.295%
2025-06-02	16.50	17.51	16.50	16.84	+17.352%	6	1,618	-31.354%
2025-05-30	14.35	14.35	14.35	14.35	-0.761%	2	1,621	-19.443%
2025-05-29	14.59	14.59	14.45	14.46	-0.959%	3	1,621	-20.055%
2025-05-27	14.60	14.60	14.60	14.60	-1.084%	4	1,623	-20.822%
2025-05-22	14.76	14.76	14.76	14.76	+7.345%	4	1,625	-21.680%
2025-05-20	13.75	13.75	13.75	13.75	+1.103%	7	1,625	-15.927%
2025-05-19	13.59	13.60	13.59	13.60	+11.934%	6	1,632	-15.000%
2025-05-16	12.12	12.42	12.12	12.15	+5.652%	20	1,635	-4.856%
2025-05-15	11.37	11.63	11.37	11.50	+2.954%	27	1,626	+0.522%
2025-05-14	11.13	11.17	11.11	11.17	+14.564%	9	1,628	+3.491%
2025-05-13	10.50	10.50	9.75	9.75	0.000%	16	1,634	+18.564%
2025-05-12	8.85	9.75	7.85	9.75	-2.108%	11	1,636	+18.564%
2025-05-09	8.95	9.96	8.95	9.96	+11.910%	30	1,636	+16.064%
2025-05-07	8.80	8.90	8.78	8.90	0.000%	13	1,645	+29.888%
2025-05-06	9.02	9.05	8.90	8.90	+2.653%	6	1,655	+29.888%
2025-05-05	8.20	8.83	8.20	8.67	+16.064%	48	1,655	+33.333%
2025-05-02	7.47	7.47	7.47	7.47	-1.060%	2	1,702	+54.752%
2025-05-01	7.94	7.94	7.55	7.55	-7.702%	13	1,702	+53.113%
2025-04-29	8.20	8.20	8.12	8.18	+2.122%	15	1,703	+41.320%
2025-04-28	7.65	8.01	7.60	8.01	+6.093%	6	1,705	+44.320%
2025-04-25	7.25	7.55	7.25	7.55	+6.338%	8	1,707	+53.113%
2025-04-23	7.10	7.10	7.10	7.10	0.000%	29	1,707	+62.817%
2025-04-22	7.07	7.10	7.07	7.10	+7.251%	2	1,707	+62.817%
2025-04-21	6.62	6.62	6.62	6.62	-1.634%	2	1,707	+74.622%
2025-04-17	6.73	6.73	6.73	6.73	-3.305%	3	1,706	+71.768%
2025-04-16	6.70	7.10	6.65	6.96	+6.260%	25	1,706	+66.092%
2025-04-15	6.27	6.59	6.10	6.55	+7.377%	454	1,709	+76.489%
2025-04-14	6.15	6.45	6.00	6.10	-8.819%	272	1,263	+89.508%
2025-04-11	5.45	6.69	5.45	6.69	+43.871%	28	1,004	+72.795%
2025-04-10	4.65	4.65	4.65	4.65	-25.600%	1	1,001	+148.602%
2025-04-09	4.55	6.25	4.30	6.25	+42.045%	93	1,001	+84.960%
2025-04-08	4.40	4.40	4.40	4.40	-3.297%	1	1,004	+162.727%
2025-04-07	4.90	5.15	4.30	4.55	+1.790%	257	1,004	+154.066%
2025-04-04	5.40	5.40	4.47	4.47	-25.500%	34	804	+158.613%
2025-04-03	3.20	6.00	3.20	6.00	+1.695%	42	803	+92.667%
2025-04-02	5.25	5.90	5.25	5.90	+9.259%	6	812	+95.932%
2025-04-01	5.20	5.40	5.20	5.40	+14.894%	11	812	+114.074%
2025-03-31	4.25	4.70	4.25	4.70	+1.075%	9	822	+145.957%
2025-03-28	4.60	4.65	4.45	4.65	-4.124%	28	822	+148.602%
2025-03-27	4.92	5.60	4.85	4.85	-16.379%	71	829	+138.351%
2025-03-26	6.41	6.41	5.00	5.80	-10.769%	141	829	+99.310%
2025-03-25	5.87	6.50	5.79	6.50	+4.670%	11	847	+77.846%
2025-03-24	6.30	6.73	6.21	6.21	+2.645%	25	843	+86.151%
2025-03-21	5.53	6.05	5.53	6.05	+8.036%	46	842	+91.074%
2025-03-20	5.40	5.88	5.40	5.60	+3.896%	17	824	+106.429%
2025-03-19	5.25	5.41	5.25	5.39	+10.678%	17	821	+114.471%
2025-03-18	5.40	5.40	4.60	4.87	-18.833%	109	813	+137.372%
2025-03-17	6.54	6.54	6.00	6.00	-9.091%	7	708	+92.667%
2025-03-14	6.20	6.60	6.20	6.60	+13.208%	22	712	+75.152%
2025-03-13	5.83	5.83	5.83	5.83	-4.739%	2	712	+98.285%
2025-03-12	7.00	7.00	6.00	6.12	+1.830%	8	712	+88.889%
2025-03-11	5.55	6.01	5.28	6.01	+17.383%	18	716	+92.346%
2025-03-10	5.05	5.25	5.05	5.12	-25.797%	21	727	+125.781%
2025-03-07	6.90	6.90	6.90	6.90	-12.658%	2	742	+67.536%
2025-03-05	7.90	7.90	7.90	7.90	+9.418%	4	742	+46.329%
2025-03-04	7.22	7.22	7.22	7.22	-19.689%	2	742	+60.111%
2025-02-28	8.62	8.99	8.62	8.99	+3.096%	12	744	+28.587%
2025-02-27	8.72	8.72	8.72	8.72	+31.128%	8	745	+32.569%
2025-02-25	7.10	7.10	6.65	6.65	-5.000%	4	754	+73.835%
2025-02-24	7.35	7.35	6.85	7.00	-3.448%	11	754	+65.143%
2025-02-21	7.88	7.88	7.15	7.25	-18.079%	42	753	+59.448%
2025-02-20	9.05	9.05	8.85	8.85	0.000%	26	749	+30.621%
2025-02-19	9.09	9.09	8.85	8.85	-14.904%	114	724	+30.621%
2025-02-18	10.40	10.40	10.40	10.40	+5.477%	1	726	+11.154%
2025-02-14	10.10	10.10	9.86	9.86	+3.463%	4	728	+17.241%
2025-02-13	9.53	9.53	9.53	9.53	+6.007%	1	728	+21.301%
2025-02-12	9.13	9.13	8.99	8.99	-6.159%	15	728	+28.587%
2025-02-10	9.80	9.85	9.58	9.58	-4.200%	8	743	+20.668%
2025-02-06	10.00	10.00	10.00	10.00	+1.317%	3	747	+15.600%
2025-02-05	9.65	9.87	9.65	9.87	-5.550%	3	747	+17.123%
2025-02-04	10.00	10.50	10.00	10.45	+4.500%	6	750	+10.622%
2025-02-03	10.00	10.00	10.00	10.00	-13.043%	1	755	+15.600%
2025-01-31	11.50	11.50	11.50	11.50	-0.260%	2	756	+0.522%
2025-01-30	12.05	12.05	11.53	11.53	+5.297%	2	755	+0.260%
2025-01-27	10.95	10.95	10.95	10.95	-0.545%	2	755	+5.571%
2025-01-24	10.81	11.10	10.81	11.01	+12.923%	46	753	+4.995%
2025-01-23	9.82	9.88	9.75	9.75	+1.351%	3	733	+18.564%
2025-01-22	9.63	9.63	9.62	9.62	+1.263%	7	732	+20.166%
2025-01-17	9.50	9.50	9.50	9.50	-4.523%	4	732	+21.684%
2025-01-15	9.95	9.95	9.95	9.95	+16.238%	1	732	+16.181%
2025-01-14	9.15	9.15	8.56	8.56	-4.358%	3	732	+35.047%
2025-01-10	9.00	9.00	8.75	8.95	+4.678%	184	731	+29.162%
2025-01-08	8.30	8.55	8.30	8.55	-1.724%	5	636	+35.205%
2025-01-07	8.40	8.70	8.35	8.70	-11.315%	6	636	+32.874%
2025-01-06	9.81	9.81	9.81	9.81	+11.986%	1	630	+17.839%
2025-01-03	8.26	8.82	7.95	8.76	+29.970%	54	630	+31.963%
2025-01-02	6.88	6.88	6.74	6.74	-6.519%	86	610	+71.513%
2024-12-31	7.17	7.21	7.17	7.21	+1.836%	16	629	+60.333%
2024-12-30	7.08	7.08	7.08	7.08	-4.195%	1	629	+63.277%
2024-12-27	7.65	7.65	7.37	7.39	+0.544%	226	628	+56.428%
2024-12-26	7.96	7.96	7.35	7.35	-10.475%	39	582	+57.279%
2024-12-24	8.17	8.21	8.12	8.21	+6.901%	10	565	+40.804%
2024-12-23	7.68	7.68	7.68	7.68	+3.924%	1	565	+50.521%
2024-12-20	7.00	7.81	7.00	7.39	+17.488%	7	565	+56.428%
2024-12-18	6.38	6.38	6.29	6.29	-11.657%	12	566	+83.784%
2024-12-17	7.80	7.80	7.12	7.12	-1.793%	18	568	+62.360%
2024-12-16	6.90	7.25	6.85	7.25	+15.079%	33	576	+59.448%
2024-12-13	6.34	6.34	6.29	6.30	-0.787%	16	576	+83.492%
2024-12-12	6.30	6.35	6.30	6.35	-6.891%	4	569	+82.047%
2024-12-11	6.82	6.82	6.82	6.82	+21.786%	2	569	+69.501%
2024-12-10	6.05	6.35	5.60	5.60	+0.901%	91	606	+106.429%
2024-12-09	5.70	5.85	5.55	5.55	-9.016%	10	531	+108.288%
2024-12-06	5.95	6.20	5.95	6.10	+2.521%	14	527	+89.508%
2024-12-05	6.33	6.33	5.80	5.95	-18.157%	12	527	+94.286%
2024-12-04	5.89	7.27	5.24	7.27	-10.247%	53	524	+59.010%
2024-12-03	7.44	8.10	7.44	8.10	0.000%	6	494	+42.716%
2024-12-02	7.50	8.10	7.50	8.10	+5.058%	2	494	+42.716%
2024-11-29	7.71	7.71	7.71	7.71	0.000%	2	493	+49.935%
2024-11-27	7.71	7.71	7.71	7.71	-5.861%	1	495	+49.935%
2024-11-26	8.20	8.20	8.19	8.19	-11.459%	15	495	+41.148%
2024-11-25	9.25	9.25	9.25	9.25	+6.936%	1	506	+24.973%
2024-11-22	8.65	8.65	8.65	8.65	-7.979%	2	506	+33.642%
2024-11-21	9.21	9.40	9.21	9.40	+10.588%	18	503	+22.979%
2024-11-20	8.13	8.50	8.07	8.50	+16.438%	37	503	+36.000%
2024-11-19	7.30	7.30	7.30	7.30	+8.955%	4	505	+58.356%
2024-11-15	7.05	7.05	6.62	6.70	-6.425%	42	501	+72.537%
2024-11-14	7.12	7.16	7.12	7.16	-5.166%	2	495	+61.453%
2024-11-13	7.73	7.73	7.55	7.55	-6.675%	6	495	+53.113%
2024-11-12	8.43	8.43	8.09	8.09	+4.387%	3	496	+42.892%
2024-11-11	6.94	7.98	6.94	7.75	+33.621%	64	496	+49.161%
2024-11-08	5.85	5.85	5.79	5.80	-4.918%	26	544	+99.310%
2024-11-07	5.55	6.10	5.55	6.10	+16.190%	9	543	+89.508%
2024-11-06	5.35	5.35	5.25	5.25	-0.380%	2	539	+120.190%
2024-11-05	5.30	5.31	5.27	5.27	-4.182%	19	538	+119.355%
2024-11-04	5.10	5.50	4.95	5.50	+39.241%	56	553	+110.182%
2024-11-01	4.00	4.00	3.95	3.95	-2.469%	18	595	+192.658%
2024-10-31	4.05	4.05	4.05	4.05	-0.246%	1	594	+185.432%
2024-10-30	4.06	4.06	4.06	4.06	+4.103%	2	593	+184.729%
2024-10-29	3.90	3.90	3.90	3.90	-2.010%	20	595	+196.410%
2024-10-28	4.00	4.10	3.98	3.98	-1.970%	37	583	+190.452%
2024-10-24	4.10	4.18	4.06	4.06	-3.333%	4	582	+184.729%
2024-10-23	4.20	4.20	4.20	4.20	-12.500%	1	585	+175.238%
2024-10-22	4.70	4.80	4.70	4.80	+7.865%	3	585	+140.833%
2024-10-21	5.35	5.35	4.45	4.45	-15.238%	26	585	+159.775%
2024-10-18	5.20	5.25	5.20	5.25	-4.545%	14	580	+120.190%
2024-10-17	5.60	5.88	5.50	5.50	0.000%	15	585	+110.182%
2024-10-16	5.25	5.50	5.25	5.50	+6.383%	11	578	+110.182%
2024-10-15	5.17	5.17	5.17	5.17	+3.815%	1	568	+123.598%
2024-10-14	5.15	5.15	4.98	4.98	-9.455%	11	568	+132.129%
2024-10-11	5.50	5.50	5.50	5.50	-5.172%	24	562	+110.182%
2024-10-10	5.81	5.81	5.80	5.80	-7.200%	6	562	+99.310%
2024-10-09	6.22	6.25	6.20	6.25	+10.424%	9	558	+84.960%
2024-10-08	5.60	5.75	5.60	5.66	+24.670%	16	557	+104.240%
2024-10-07	4.75	4.75	4.54	4.54	-11.845%	170	552	+154.626%
2024-10-02	5.15	5.15	5.15	5.15	-8.850%	1	596	+124.466%
2024-09-30	5.85	5.85	5.65	5.65	-5.201%	2	596	+104.602%
2024-09-27	5.96	5.96	5.96	5.96	+3.652%	6	597	+93.960%
2024-09-26	5.75	5.75	5.75	5.75	-1.372%	8	597	+101.043%
2024-09-25	5.83	5.83	5.83	5.83	+0.517%	1	589	+98.285%
2024-09-24	5.80	5.80	5.80	5.80	-2.027%	21	588	+99.310%
2024-09-20	5.80	5.92	5.80	5.92	-19.674%	16	567	+95.270%
2024-09-19	7.35	7.45	7.35	7.37	+2.361%	3	560	+56.852%
2024-09-18	7.20	7.20	7.20	7.20	-15.789%	20	561	+60.556%
2024-09-17	8.55	8.55	8.55	8.55	+4.396%	1	554	+35.205%
2024-09-16	7.90	8.19	7.90	8.19	+5.000%	2	554	+41.148%
2024-09-13	8.23	8.23	7.80	7.80	+13.043%	24	556	+48.205%
2024-09-12	6.90	6.90	6.90	6.90	+5.344%	11	558	+67.536%
2024-09-11	5.30	6.55	5.30	6.55	+24.762%	36	557	+76.489%
2024-09-10	5.28	5.28	5.25	5.25	+14.130%	6	554	+120.190%
2024-09-09	4.40	4.60	4.40	4.60	0.000%	4	554	+151.304%
2024-09-06	5.15	5.15	4.30	4.60	+10.843%	56	550	+151.304%
2024-09-05	4.50	4.50	4.10	4.15	-27.826%	9	567	+178.554%
2024-08-30	5.90	5.96	5.75	5.75	-11.538%	216	481	+101.043%
2024-08-28	5.82	6.70	5.70	6.50	+34.021%	140	481	+77.846%
2024-08-27	4.65	4.85	4.65	4.85	+1.464%	31	461	+138.351%
2024-08-26	5.15	5.15	4.75	4.78	-9.811%	20	441	+141.841%
2024-08-22	5.20	5.30	5.20	5.30	-13.115%	6	421	+118.113%
2024-08-21	5.20	6.10	5.20	6.10	+8.348%	5	423	+89.508%
2024-08-20	5.63	5.63	5.63	5.63	-4.576%	2	421	+105.329%
2024-08-19	5.65	5.90	5.65	5.90	+9.259%	4	419	+95.932%
2024-08-15	5.40	5.40	5.40	5.40	+8.000%	1	417	+114.074%
2024-08-14	5.20	5.20	5.00	5.00	+3.520%	58	418	+131.200%
2024-08-13	5.00	5.00	4.83	4.83	+16.386%	2	360	+139.337%
2024-08-12	4.15	4.15	4.15	4.15	+1.467%	1	359	+178.554%
2024-08-09	4.35	4.35	4.09	4.09	+18.551%	6	360	+182.641%
2024-08-07	3.45	3.45	3.45	3.45	-11.765%	1	361	+235.072%
2024-08-06	3.90	3.91	3.90	3.91	+5.676%	75	362	+195.652%
2024-08-05	3.00	3.70	3.00	3.70	0.000%	45	362	+212.432%
2024-08-02	3.72	3.72	3.55	3.70	-15.525%	18	362	+212.432%
2024-08-01	4.63	4.70	4.38	4.38	-7.789%	24	363	+163.927%
2024-07-30	4.73	4.75	4.73	4.75	+2.151%	2	346	+143.368%
2024-07-29	4.80	4.80	4.59	4.65	-7.000%	4	347	+148.602%
2024-07-23	5.00	5.00	5.00	5.00	-15.966%	2	347	+131.200%
2024-07-19	5.95	5.95	5.95	5.95	-15.603%	6	347	+94.286%
2024-07-18	6.60	7.05	6.60	7.05	+5.224%	6	347	+63.972%
2024-07-17	6.50	6.70	6.50	6.70	-6.294%	13	342	+72.537%
2024-07-16	6.96	7.80	6.95	7.15	+4.380%	27	355	+61.678%
2024-07-15	6.60	6.85	6.20	6.85	+0.735%	4	348	+68.759%
2024-07-12	6.95	6.95	6.35	6.80	+9.677%	108	346	+70.000%
2024-07-10	6.20	6.20	6.20	6.20	+18.321%	1	351	+86.452%
2024-07-09	5.39	5.47	5.04	5.24	-7.257%	11	351	+120.611%
2024-07-08	5.50	5.65	5.50	5.65	+0.893%	3	348	+104.602%
2024-07-05	5.60	5.60	5.60	5.60	+1.449%	2	349	+106.429%
2024-07-03	5.83	5.83	5.25	5.52	-6.441%	20	352	+109.420%
2024-07-02	6.14	6.30	5.90	5.90	-4.839%	12	352	+95.932%
2024-07-01	7.40	7.40	6.20	6.20	-5.344%	45	345	+86.452%
2024-06-28	8.00	8.00	5.35	6.55	-27.222%	100	370	+76.489%
2024-06-27	8.39	15.85	6.95	9.00	-3.640%	40	350	+28.444%
2024-06-26	10.27	10.27	9.34	9.34	-2.708%	7	324	+23.769%
2024-06-25	7.30	9.60	6.46	9.60	+101.258%	61	322	+20.417%
2024-06-24	4.77	4.77	4.77	4.77	+6.000%	1	319	+142.348%
2024-06-21	4.94	4.94	4.50	4.50	-10.714%	6	318	+156.889%
2024-06-20	5.00	5.20	5.00	5.04	-2.136%	4	316	+129.365%
2024-06-18	4.61	5.62	4.61	5.15	+51.917%	30	301	+124.466%
2024-06-17	3.30	3.39	3.30	3.39	-5.307%	30	301	+241.003%
2024-06-13	3.52	3.59	3.52	3.58	+2.286%	9	288	+222.905%
2024-06-12	3.50	3.50	3.50	3.50	-0.568%	1	293	+230.286%
2024-06-11	3.52	3.52	3.52	3.52	+0.571%	3	292	+228.409%
2024-06-10	3.50	3.50	3.50	3.50	-11.392%	76	289	+230.286%
2024-06-07	3.95	3.95	3.95	3.95	0.000%	2	220	+192.658%
2024-06-06	3.90	3.95	3.90	3.95	+9.722%	2	220	+192.658%
2024-06-05	3.60	3.60	3.60	3.60	+5.882%	2	219	+221.111%
2024-06-03	3.25	3.40	3.25	3.40	+16.041%	176	217	+240.000%
2024-05-31	2.93	2.93	2.93	2.93	-12.275%	2	91	+294.539%
2024-05-30	3.52	3.52	3.34	3.34	-1.765%	8	91	+246.108%
2024-05-29	3.10	3.40	2.93	3.40	0.000%	85	83	+240.000%

.dark-mode .ZsKfqh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZsKfqh{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20250620C30CHWY Jun 20 2025 30.00 Call (CHWY250620C00030000)option OPRA

CHWY20250620C30
CHWY Jun 20 2025 30.00 Call (CHWY250620C00030000)
option OPRA