Dark

CHWY20250620C35
CHWY Jun 20 2025 35.00 Call (CHWY250620C00035000)
option OPRA

EOD

Jun 13, 2025

6.41-5.037%(-0.34)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-13	6.35	6.82	6.35	6.41	-5.037%	24	1,729	0.000%
2025-06-12	6.50	7.06	6.45	6.75	+39.175%	323	1,731	-5.037%
2025-06-11	6.30	6.70	4.85	4.85	-54.245%	907	1,666	+32.165%
2025-06-10	10.79	10.79	10.05	10.60	-6.195%	18	2,245	-39.528%
2025-06-09	12.48	12.48	11.30	11.30	-16.912%	10	2,247	-43.274%
2025-06-06	13.40	13.60	13.25	13.60	+4.215%	16	2,256	-52.868%
2025-06-05	12.05	13.11	12.05	13.05	+4.400%	80	2,263	-50.881%
2025-06-04	12.65	12.65	12.50	12.50	-5.303%	4	2,276	-48.720%
2025-06-03	12.30	13.20	12.30	13.20	+6.109%	45	2,279	-51.439%
2025-06-02	11.20	12.44	11.20	12.44	+21.366%	20	2,304	-48.473%
2025-05-30	9.48	10.32	9.48	10.25	+5.670%	22	2,305	-37.463%
2025-05-29	9.65	9.70	9.65	9.70	+3.743%	4	2,310	-33.918%
2025-05-28	9.70	9.70	9.35	9.35	-3.309%	101	2,310	-31.444%
2025-05-27	9.55	10.24	9.55	9.67	+3.978%	30	2,311	-33.713%
2025-05-23	9.09	9.39	9.09	9.30	-7.000%	22	2,319	-31.075%
2025-05-22	8.75	10.00	8.75	10.00	+12.108%	28	2,319	-35.900%
2025-05-21	9.10	9.55	8.55	8.92	-6.105%	361	2,320	-28.139%
2025-05-20	9.00	9.60	8.95	9.50	+8.200%	390	2,377	-32.526%
2025-05-19	7.29	8.85	7.29	8.78	+17.852%	78	2,471	-26.993%
2025-05-16	7.20	7.80	7.20	7.45	+2.055%	286	2,459	-13.960%
2025-05-15	7.02	7.40	6.89	7.30	+7.988%	28	2,468	-12.192%
2025-05-14	6.00	6.85	6.00	6.76	+20.714%	114	2,466	-5.178%
2025-05-13	6.15	6.40	5.33	5.60	-2.098%	79	2,468	+14.464%
2025-05-12	6.00	6.00	4.20	5.72	-4.188%	63	2,484	+12.063%
2025-05-09	5.60	6.04	5.55	5.97	+25.684%	400	2,515	+7.370%
2025-05-08	5.30	5.30	4.65	4.75	-4.040%	50	2,458	+34.947%
2025-05-07	5.00	5.30	4.87	4.95	-2.941%	88	2,473	+29.495%
2025-05-06	4.60	5.10	4.23	5.10	+5.155%	37	2,460	+25.686%
2025-05-05	4.20	4.95	4.20	4.85	+22.785%	66	2,463	+32.165%
2025-05-02	3.75	4.10	3.65	3.95	+1.282%	42	2,493	+62.278%
2025-05-01	4.00	4.38	3.65	3.90	-17.197%	35	2,480	+64.359%
2025-04-30	3.93	4.71	3.93	4.71	+3.974%	43	2,494	+36.093%
2025-04-29	4.45	4.68	4.45	4.53	+0.443%	42	2,513	+41.501%
2025-04-28	4.40	4.51	4.15	4.51	+7.126%	24	2,544	+42.129%
2025-04-25	4.00	4.35	3.93	4.21	+7.949%	128	2,548	+52.257%
2025-04-24	3.71	4.10	3.71	3.90	+9.551%	68	2,592	+64.359%
2025-04-23	4.50	4.55	3.40	3.56	-9.873%	69	2,617	+80.056%
2025-04-22	3.15	4.00	3.10	3.95	+38.596%	124	2,620	+62.278%
2025-04-21	3.60	3.65	2.65	2.85	-21.488%	159	2,677	+124.912%
2025-04-17	3.60	3.90	3.45	3.63	+6.140%	132	2,584	+76.584%
2025-04-16	3.65	3.97	3.39	3.42	-5.000%	302	2,584	+87.427%
2025-04-15	3.40	3.60	3.15	3.60	+9.091%	53	2,660	+78.056%
2025-04-14	3.60	5.00	3.07	3.30	-10.811%	126	2,667	+94.242%
2025-04-11	2.49	3.75	2.49	3.70	+48.000%	370	2,574	+73.243%
2025-04-10	2.63	2.71	2.14	2.50	-10.714%	397	2,576	+156.400%
2025-04-09	2.15	3.55	2.10	2.80	+28.440%	119	2,809	+128.929%
2025-04-08	3.00	3.00	2.12	2.18	-12.450%	390	2,801	+194.037%
2025-04-07	1.90	2.82	1.85	2.49	+8.261%	154	2,559	+157.430%
2025-04-04	2.68	3.50	2.21	2.30	-24.092%	940	2,561	+178.696%
2025-04-03	2.03	3.15	1.70	3.03	-1.303%	66	2,507	+111.551%
2025-04-02	2.55	3.07	2.55	3.07	+10.432%	83	2,524	+108.795%
2025-04-01	2.30	2.78	1.92	2.78	+13.008%	252	2,536	+130.576%
2025-03-31	2.00	2.49	1.90	2.46	+8.370%	139	2,610	+160.569%
2025-03-28	2.45	2.45	2.10	2.27	-5.417%	600	2,567	+182.379%
2025-03-27	2.12	2.98	2.12	2.40	-13.043%	180	2,464	+167.083%
2025-03-26	3.50	3.65	2.45	2.76	-15.077%	205	2,356	+132.246%
2025-03-25	3.30	3.33	3.15	3.25	-7.143%	128	2,302	+97.231%
2025-03-24	3.65	3.90	3.40	3.50	-0.568%	276	2,228	+83.143%
2025-03-21	2.89	3.52	2.89	3.52	+17.333%	256	2,126	+82.102%
2025-03-20	3.30	3.40	3.00	3.00	0.000%	74	2,076	+113.667%
2025-03-19	2.75	3.10	2.75	3.00	+10.294%	72	2,044	+113.667%
2025-03-18	3.00	3.00	2.48	2.72	-17.576%	188	2,001	+135.662%
2025-03-17	3.70	3.80	3.30	3.30	-9.589%	138	2,007	+94.242%
2025-03-14	3.77	4.05	3.55	3.65	+14.063%	2,822	1,986	+75.616%
2025-03-13	3.20	3.20	3.10	3.20	-15.567%	45	1,193	+100.313%
2025-03-12	4.26	4.26	3.75	3.79	+3.836%	37	1,193	+69.129%
2025-03-11	3.50	3.65	3.10	3.65	+19.672%	57	1,163	+75.616%
2025-03-10	3.43	3.43	2.88	3.05	-24.691%	119	1,130	+110.164%
2025-03-07	3.80	4.05	3.80	4.05	-12.903%	14	1,230	+58.272%
2025-03-06	5.50	5.50	4.65	4.65	-13.084%	108	1,231	+37.849%
2025-03-05	4.50	5.35	4.50	5.35	+21.591%	45	1,211	+19.813%
2025-03-04	3.88	4.40	3.21	4.40	-21.986%	29	1,216	+45.682%
2025-02-28	5.80	5.90	5.64	5.64	+7.429%	8	1,222	+13.652%
2025-02-27	5.28	6.05	5.25	5.25	+4.167%	10	1,226	+22.095%
2025-02-26	5.00	5.04	5.00	5.04	+14.545%	6	1,225	+27.183%
2025-02-25	4.55	4.55	4.00	4.40	0.000%	119	1,119	+45.682%
2025-02-24	4.10	4.40	3.85	4.40	-1.345%	36	1,119	+45.682%
2025-02-21	5.36	5.36	4.46	4.46	-21.201%	16	1,101	+43.722%
2025-02-20	5.75	5.75	5.66	5.66	-10.726%	6	1,101	+13.251%
2025-02-19	5.90	6.34	5.90	6.34	+2.755%	14	1,097	+1.104%
2025-02-18	6.95	7.00	6.17	6.17	-1.908%	22	1,091	+3.890%
2025-02-14	6.29	6.29	6.29	6.29	+2.276%	6	1,087	+1.908%
2025-02-13	6.39	6.39	6.15	6.15	+4.237%	15	1,076	+4.228%
2025-02-11	5.90	5.90	5.90	5.90	-12.593%	6	1,076	+8.644%
2025-02-10	6.81	6.81	6.75	6.75	+5.469%	10	1,076	-5.037%
2025-02-07	6.40	6.40	6.40	6.40	-4.478%	2	1,086	+0.156%
2025-02-06	7.12	7.12	6.70	6.70	+2.446%	4	1,086	-4.328%
2025-02-05	6.80	6.80	6.54	6.54	-5.899%	21	1,086	-1.988%
2025-02-03	6.40	6.95	6.30	6.95	-9.505%	19	1,106	-7.770%
2025-01-31	7.67	7.80	7.67	7.68	-2.785%	208	1,089	-16.536%
2025-01-30	8.10	8.10	7.90	7.90	+7.046%	12	993	-18.861%
2025-01-29	7.22	7.38	7.22	7.38	+3.944%	4	984	-13.144%
2025-01-28	7.10	7.10	7.10	7.10	-7.190%	8	987	-9.718%
2025-01-27	6.95	7.70	6.95	7.65	+0.526%	14	987	-16.209%
2025-01-24	7.37	7.61	7.35	7.61	+13.752%	26	998	-15.769%
2025-01-23	6.63	6.69	6.63	6.69	+2.923%	4	1,003	-4.185%
2025-01-22	6.55	6.55	6.10	6.50	+11.111%	9	1,005	-1.385%
2025-01-21	5.85	5.85	5.56	5.85	-9.302%	28	1,001	+9.573%
2025-01-17	6.38	6.45	6.38	6.45	+1.575%	6	997	-0.620%
2025-01-16	6.20	6.65	6.20	6.35	-2.458%	15	997	+0.945%
2025-01-15	6.74	6.80	6.51	6.51	+13.811%	24	1,007	-1.536%
2025-01-14	6.05	6.05	5.72	5.72	-2.222%	213	995	+12.063%
2025-01-13	6.25	6.25	5.85	5.85	-4.098%	33	950	+9.573%
2025-01-10	6.00	6.12	5.80	6.10	+8.156%	172	948	+5.082%
2025-01-08	5.60	5.83	5.60	5.64	-6.312%	29	870	+13.652%
2025-01-07	6.40	6.40	5.85	6.02	-11.078%	8	870	+6.478%
2025-01-06	7.05	7.05	6.65	6.77	+12.833%	48	870	-5.318%
2025-01-03	5.55	6.00	5.55	6.00	+36.364%	80	909	+6.833%
2025-01-02	4.50	4.55	4.40	4.40	-2.222%	52	912	+45.682%
2024-12-31	4.65	4.67	4.50	4.50	-8.350%	31	974	+42.444%
2024-12-30	4.79	5.00	4.79	4.91	-0.406%	9	974	+30.550%
2024-12-27	4.88	4.93	4.88	4.93	-4.272%	6	979	+30.020%
2024-12-26	5.34	5.35	5.15	5.15	-7.207%	6	979	+24.466%
2024-12-24	5.55	5.55	5.55	5.55	+0.909%	10	967	+15.495%
2024-12-23	5.25	5.50	5.25	5.50	+11.789%	15	967	+16.545%
2024-12-20	4.65	5.31	4.50	4.92	+24.557%	91	964	+30.285%
2024-12-19	4.32	4.32	3.95	3.95	-4.358%	21	971	+62.278%
2024-12-18	4.95	4.95	4.13	4.13	-13.053%	32	961	+55.206%
2024-12-17	4.85	4.85	4.68	4.75	0.000%	19	977	+34.947%
2024-12-16	4.75	4.87	4.45	4.75	+17.284%	15	983	+34.947%
2024-12-13	3.90	4.10	3.90	4.05	+3.846%	44	993	+58.272%
2024-12-12	3.92	4.20	3.90	3.90	-10.345%	12	971	+64.359%
2024-12-11	4.40	4.40	4.25	4.35	+15.079%	3	973	+47.356%
2024-12-10	3.97	4.10	3.60	3.78	+6.180%	54	959	+69.577%
2024-12-09	3.85	3.85	3.56	3.56	-12.099%	57	958	+80.056%
2024-12-06	3.59	4.05	3.59	4.05	+9.164%	26	901	+58.272%
2024-12-05	4.20	4.20	3.69	3.71	-16.441%	41	905	+72.776%
2024-12-04	3.40	4.95	3.40	4.44	-18.532%	206	878	+44.369%
2024-12-03	5.33	5.75	5.33	5.45	+0.554%	34	872	+17.615%
2024-12-02	5.20	5.42	5.10	5.42	-1.455%	25	862	+18.266%
2024-11-29	5.50	5.50	5.43	5.50	+0.917%	24	837	+16.545%
2024-11-27	5.42	5.45	5.42	5.45	-6.034%	5	825	+17.615%
2024-11-26	5.80	5.80	5.80	5.80	-15.205%	1	825	+10.517%
2024-11-25	6.84	6.84	6.84	6.84	+11.220%	1	825	-6.287%
2024-11-22	6.15	6.15	6.15	6.15	-12.143%	6	825	+4.228%
2024-11-21	6.88	7.00	6.70	7.00	+13.821%	16	822	-8.429%
2024-11-20	6.12	6.19	6.12	6.15	+17.143%	75	828	+4.228%
2024-11-19	5.10	5.25	5.05	5.25	+15.132%	8	808	+22.095%
2024-11-18	4.56	4.56	4.56	4.56	-1.935%	2	810	+40.570%
2024-11-15	4.65	4.65	4.65	4.65	-7.000%	2	808	+37.849%
2024-11-14	5.03	5.03	5.00	5.00	-14.530%	6	809	+28.200%
2024-11-12	6.00	6.00	5.73	5.85	+2.632%	112	809	+9.573%
2024-11-11	5.50	5.78	5.30	5.70	+48.438%	25	801	+12.456%
2024-11-08	4.00	4.00	3.84	3.84	-6.569%	6	801	+66.927%
2024-11-07	3.80	4.11	3.80	4.11	+19.130%	5	798	+55.961%
2024-11-06	3.45	3.45	3.45	3.45	-1.429%	4	797	+85.797%
2024-11-05	3.50	3.50	3.50	3.50	0.000%	2	797	+83.143%
2024-11-04	3.50	3.50	3.50	3.50	+37.255%	1	797	+83.143%
2024-10-31	2.50	2.55	2.50	2.55	+6.250%	8	797	+151.373%
2024-10-30	2.40	2.40	2.40	2.40	-4.000%	1	797	+167.083%
2024-10-29	2.67	2.67	2.50	2.50	-3.846%	5	798	+156.400%
2024-10-28	2.60	2.60	2.60	2.60	-5.797%	1	793	+146.538%
2024-10-24	2.76	2.76	2.76	2.76	-1.779%	2	792	+132.246%
2024-10-23	2.80	2.83	2.80	2.81	-12.188%	6	790	+128.114%
2024-10-22	3.20	3.20	3.20	3.20	+2.894%	2	784	+100.313%
2024-10-21	3.11	3.11	3.11	3.11	-11.143%	1	786	+106.109%
2024-10-18	3.50	3.50	3.50	3.50	-6.667%	4	785	+83.143%
2024-10-17	3.99	4.00	3.75	3.75	+8.696%	103	787	+70.933%
2024-10-16	3.45	3.45	3.45	3.45	+0.583%	1	737	+85.797%
2024-10-14	3.55	3.55	3.43	3.43	-4.190%	4	737	+86.880%
2024-10-11	3.85	4.00	3.58	3.58	-10.500%	22	734	+79.050%
2024-10-10	4.00	4.00	4.00	4.00	+0.756%	1	733	+60.250%
2024-10-08	3.73	3.97	3.73	3.97	+22.154%	12	732	+61.461%
2024-10-07	3.25	3.25	3.20	3.25	-12.634%	25	730	+97.231%
2024-10-04	4.00	4.00	3.72	3.72	+5.682%	20	718	+72.312%
2024-10-02	3.50	3.52	3.50	3.52	-8.571%	3	709	+82.102%
2024-09-30	3.85	3.85	3.85	3.85	-12.500%	1	707	+66.494%
2024-09-27	4.20	4.40	4.20	4.40	+10.000%	8	706	+45.682%
2024-09-26	4.05	4.05	4.00	4.00	+1.266%	4	709	+60.250%
2024-09-25	4.00	4.06	3.90	3.95	-1.250%	11	707	+62.278%
2024-09-24	4.03	4.10	4.00	4.00	-23.810%	29	701	+60.250%
2024-09-19	5.30	5.35	5.25	5.25	+0.962%	3	695	+22.095%
2024-09-18	5.75	5.75	5.20	5.20	-7.965%	13	695	+23.269%
2024-09-17	5.65	5.65	5.65	5.65	-7.529%	1	703	+13.451%
2024-09-16	6.15	6.15	6.11	6.11	-0.650%	2	704	+4.910%
2024-09-13	5.70	6.15	5.70	6.15	+23.000%	34	705	+4.228%
2024-09-12	4.68	5.00	4.68	5.00	+7.527%	5	715	+28.200%
2024-09-11	3.85	4.65	3.85	4.65	+33.238%	23	720	+37.849%
2024-09-10	3.49	3.49	3.49	3.49	-21.041%	1	721	+83.668%
2024-08-29	4.40	4.51	4.15	4.42	-9.053%	50	720	+45.023%
2024-08-28	4.30	5.10	4.30	4.86	+38.857%	79	726	+31.893%
2024-08-27	3.45	3.50	3.45	3.50	-14.634%	16	722	+83.143%
2024-08-23	4.06	4.10	4.06	4.10	-4.651%	8	720	+56.341%
2024-08-21	4.30	4.30	4.30	4.30	-6.522%	1	719	+49.070%
2024-08-19	4.60	4.60	4.60	4.60	+10.312%	1	718	+39.348%
2024-08-16	4.10	4.17	4.10	4.17	+1.214%	180	718	+53.717%
2024-08-15	4.12	4.12	4.12	4.12	+9.867%	1	678	+55.583%
2024-08-13	3.75	3.75	3.75	3.75	+13.293%	11	678	+70.933%
2024-08-12	3.31	3.31	3.31	3.31	+53.953%	2	672	+93.656%
2024-08-05	2.33	2.33	1.97	2.15	-21.245%	5	672	+198.140%
2024-08-02	3.00	3.00	2.73	2.73	-22.000%	4	670	+134.799%
2024-07-29	3.50	3.50	3.50	3.50	-16.667%	1	669	+83.143%
2024-07-26	4.20	4.20	4.20	4.20	+1.205%	2	668	+52.619%
2024-07-22	4.30	4.30	4.15	4.15	-10.753%	97	668	+54.458%
2024-07-19	4.65	4.65	4.65	4.65	-2.105%	100	674	+37.849%
2024-07-18	4.75	4.75	4.75	4.75	-5.941%	4	714	+34.947%
2024-07-17	5.26	5.26	5.05	5.05	-13.675%	9	718	+26.931%
2024-07-16	5.82	5.85	5.75	5.85	+12.500%	8	712	+9.573%
2024-07-15	5.36	5.36	5.20	5.20	-4.587%	7	712	+23.269%
2024-07-12	5.63	5.63	5.45	5.45	+12.371%	8	714	+17.615%
2024-07-10	4.85	4.85	4.85	4.85	+18.293%	1	715	+32.165%
2024-07-09	4.35	4.35	3.95	4.10	-8.889%	344	714	+56.341%
2024-07-08	4.55	4.61	4.41	4.50	-3.226%	180	848	+42.444%
2024-07-05	4.80	4.95	4.55	4.65	+4.494%	234	876	+37.849%
2024-07-03	4.60	4.70	4.45	4.45	-8.247%	252	1,046	+44.045%
2024-07-02	4.60	4.85	4.60	4.85	-19.167%	60	1,046	+32.165%
2024-07-01	6.50	6.50	5.10	6.00	+11.524%	38	1,096	+6.833%
2024-06-28	5.18	5.38	5.18	5.38	-29.211%	6	1,106	+19.145%
2024-06-27	5.96	9.50	5.75	7.60	-10.693%	908	1,105	-15.658%
2024-06-26	7.70	8.51	7.70	8.51	+9.665%	7	242	-24.677%
2024-06-25	5.00	7.76	5.00	7.76	+72.444%	100	237	-17.397%
2024-06-24	4.27	4.50	4.27	4.50	+36.364%	6	196	+42.444%
2024-06-21	3.30	3.30	3.30	3.30	-5.714%	6	193	+94.242%
2024-06-20	4.05	4.05	3.50	3.50	-7.895%	3	190	+83.143%
2024-06-18	3.46	3.80	3.40	3.80	+67.401%	14	182	+68.684%
2024-06-17	2.29	2.29	2.27	2.27	+1.794%	11	182	+182.379%
2024-06-14	2.32	2.33	2.23	2.23	-10.442%	22	182	+187.444%
2024-06-13	2.50	2.53	2.49	2.49	+1.220%	27	174	+157.430%
2024-06-12	2.46	2.46	2.46	2.46	+0.820%	4	148	+160.569%
2024-06-10	2.41	2.44	2.41	2.44	0.000%	144	144	+162.705%

.dark-mode .gRJF0v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gRJF0v{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20250620C35CHWY Jun 20 2025 35.00 Call (CHWY250620C00035000)option OPRA

CHWY20250620C35
CHWY Jun 20 2025 35.00 Call (CHWY250620C00035000)
option OPRA