Dark

CHWY20250620C50
CHWY Jun 20 2025 50.00 Call (CHWY250620C00050000)
option OPRA

EOD

Jun 13, 2025

0.0100-50.000%(-0.0100)2,936

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-13	0.01	0.04	0.01	0.01	-50.000%	2,936	3,988	0.000%
2025-06-12	0.04	0.05	0.01	0.02	-50.000%	75	3,917	-50.000%
2025-06-11	0.03	0.06	0.01	0.04	-95.699%	347	3,962	-75.000%
2025-06-10	1.00	1.01	0.63	0.93	-4.124%	1,036	4,035	-98.925%
2025-06-09	1.47	1.65	0.90	0.97	-48.947%	157	4,305	-98.969%
2025-06-06	1.57	2.04	1.57	1.90	+16.564%	418	4,276	-99.474%
2025-06-05	1.40	1.81	1.40	1.63	+0.617%	320	4,385	-99.387%
2025-06-04	1.80	1.80	1.32	1.62	-2.410%	199	4,608	-99.383%
2025-06-03	1.62	1.91	1.50	1.66	+2.469%	1,318	4,664	-99.398%
2025-06-02	1.05	1.71	1.05	1.62	+80.000%	267	3,485	-99.383%
2025-05-30	0.70	0.94	0.70	0.90	+15.385%	762	3,587	-98.889%
2025-05-29	0.79	0.88	0.78	0.78	-2.500%	23	3,226	-98.718%
2025-05-28	0.90	0.90	0.71	0.80	-20.792%	77	3,240	-98.750%
2025-05-27	1.02	1.08	0.87	1.01	+16.092%	71	3,314	-99.010%
2025-05-23	0.95	0.95	0.76	0.87	-9.375%	282	3,262	-98.851%
2025-05-22	0.75	1.10	0.75	0.96	+20.000%	94	3,262	-98.958%
2025-05-21	0.83	0.86	0.75	0.80	-10.112%	737	3,253	-98.750%
2025-05-20	0.90	0.93	0.72	0.89	+20.270%	762	3,338	-98.876%
2025-05-19	0.59	0.76	0.55	0.74	+48.000%	1,116	3,059	-98.649%
2025-05-16	0.45	0.56	0.45	0.50	+4.167%	874	2,193	-98.000%
2025-05-15	0.50	0.55	0.47	0.48	-2.041%	96	2,192	-97.917%
2025-05-14	0.30	0.50	0.29	0.49	+81.481%	320	2,149	-97.959%
2025-05-13	0.30	0.36	0.27	0.27	-15.625%	11	1,999	-96.296%
2025-05-12	0.26	0.32	0.21	0.32	-15.789%	16	1,997	-96.875%
2025-05-09	0.33	0.45	0.23	0.38	+35.714%	70	2,000	-97.368%
2025-05-08	0.26	0.29	0.26	0.28	-6.667%	17	1,993	-96.429%
2025-05-07	0.30	0.30	0.30	0.30	-11.765%	1	2,000	-96.667%
2025-05-06	0.24	0.35	0.24	0.34	+13.333%	18	2,000	-97.059%
2025-05-05	0.29	0.31	0.29	0.30	+66.667%	5	1,998	-96.667%
2025-05-02	0.21	0.21	0.18	0.18	-28.000%	22	1,997	-94.444%
2025-05-01	0.29	0.29	0.25	0.25	-37.500%	61	1,987	-96.000%
2025-04-30	0.33	0.40	0.33	0.40	+11.111%	4	1,962	-97.500%
2025-04-29	0.30	0.36	0.30	0.36	0.000%	31	1,960	-97.222%
2025-04-28	0.38	0.38	0.32	0.36	+5.882%	21	1,960	-97.222%
2025-04-25	0.32	0.34	0.31	0.34	+13.333%	18	1,957	-97.059%
2025-04-23	0.41	0.41	0.30	0.30	-16.667%	5	1,962	-96.667%
2025-04-22	0.28	0.36	0.28	0.36	+71.429%	8	1,959	-97.222%
2025-04-21	0.25	0.25	0.21	0.21	-30.000%	8	1,956	-95.238%
2025-04-17	0.30	0.30	0.30	0.30	-14.286%	1	1,950	-96.667%
2025-04-16	0.35	0.35	0.35	0.35	+25.000%	1	1,950	-97.143%
2025-04-15	0.28	0.28	0.28	0.28	+7.692%	1	1,950	-96.429%
2025-04-14	0.30	0.30	0.26	0.26	-25.714%	5	1,949	-96.154%
2025-04-11	0.25	0.36	0.25	0.35	+75.000%	8	1,946	-97.143%
2025-04-10	0.01	0.20	0.01	0.20	-42.857%	4	1,945	-95.000%
2025-04-09	0.35	0.35	0.35	0.35	+105.882%	6	1,945	-97.143%
2025-04-08	0.12	0.26	0.12	0.17	-41.379%	28	1,963	-94.118%
2025-04-04	0.29	0.29	0.29	0.29	+7.407%	4	1,963	-96.552%
2025-04-02	0.25	0.27	0.25	0.27	+28.571%	3	1,965	-96.296%
2025-04-01	0.21	0.21	0.21	0.21	+16.667%	9	1,965	-95.238%
2025-03-31	0.17	0.18	0.17	0.18	+5.882%	5	1,965	-94.444%
2025-03-28	0.17	0.17	0.17	0.17	-39.286%	2	1,968	-94.118%
2025-03-26	0.30	0.30	0.20	0.28	-20.000%	24	1,968	-96.429%
2025-03-25	0.35	0.35	0.35	0.35	-14.634%	2	1,965	-97.143%
2025-03-24	0.48	0.49	0.41	0.41	-2.381%	32	1,964	-97.561%
2025-03-21	0.42	0.42	0.42	0.42	+5.000%	922	1,943	-97.619%
2025-03-20	0.40	0.40	0.40	0.40	+2.564%	10	1,995	-97.500%
2025-03-19	0.39	0.40	0.39	0.39	+11.429%	27	2,005	-97.436%
2025-03-18	0.35	0.35	0.35	0.35	-36.364%	3	1,985	-97.143%
2025-03-14	0.55	0.55	0.55	0.55	+7.843%	8	1,986	-98.182%
2025-03-13	0.51	0.51	0.51	0.51	-15.000%	1	1,986	-98.039%
2025-03-12	0.60	0.60	0.60	0.60	-3.226%	1	1,986	-98.333%
2025-03-11	0.65	0.65	0.51	0.62	+12.727%	8	1,987	-98.387%
2025-03-10	0.48	0.55	0.48	0.55	-9.836%	31	1,981	-98.182%
2025-03-07	0.93	0.93	0.61	0.61	-32.222%	8	1,980	-98.361%
2025-03-06	0.90	0.90	0.90	0.90	-14.286%	1	1,978	-98.889%
2025-03-05	1.05	1.05	1.05	1.05	+16.667%	2	1,977	-99.048%
2025-03-04	0.60	0.90	0.60	0.90	-33.333%	14	1,977	-98.889%
2025-03-03	1.35	1.35	1.35	1.35	+6.299%	1	1,973	-99.259%
2025-02-27	1.15	1.38	1.15	1.27	+23.301%	24	1,973	-99.213%
2025-02-26	1.06	1.07	1.00	1.03	+37.333%	877	1,966	-99.029%
2025-02-25	0.75	0.75	0.75	0.75	0.000%	1	1,433	-98.667%
2025-02-24	0.82	0.82	0.73	0.75	-11.765%	194	1,433	-98.667%
2025-02-21	1.23	1.23	0.85	0.85	-29.167%	44	1,451	-98.824%
2025-02-20	1.30	1.30	1.20	1.20	-18.919%	13	1,450	-99.167%
2025-02-18	1.65	1.70	1.37	1.48	+5.714%	97	1,440	-99.324%
2025-02-14	1.40	1.40	1.40	1.40	-1.408%	2	1,343	-99.286%
2025-02-12	1.30	1.42	1.30	1.42	+5.185%	60	1,343	-99.296%
2025-02-11	1.51	1.51	1.32	1.35	-13.462%	261	1,336	-99.259%
2025-02-10	1.54	1.62	1.54	1.56	+7.586%	36	1,284	-99.359%
2025-02-07	1.75	1.75	1.42	1.45	-8.228%	96	1,278	-99.310%
2025-02-06	1.58	1.58	1.58	1.58	+1.935%	3	1,320	-99.367%
2025-02-05	1.53	1.55	1.53	1.55	-1.899%	412	1,321	-99.355%
2025-02-04	1.76	1.76	1.54	1.58	-7.059%	51	1,485	-99.367%
2025-02-03	1.70	1.70	1.70	1.70	-14.573%	42	1,471	-99.412%
2025-01-31	2.12	2.12	1.99	1.99	-7.870%	4	1,429	-99.497%
2025-01-30	2.28	2.28	2.16	2.16	+16.129%	11	1,428	-99.537%
2025-01-29	2.01	2.01	1.86	1.86	-11.429%	31	1,417	-99.462%
2025-01-27	2.20	2.20	2.10	2.10	-1.408%	26	1,414	-99.524%
2025-01-24	2.16	2.25	2.13	2.13	+21.714%	48	1,396	-99.531%
2025-01-23	1.72	1.75	1.72	1.75	+4.167%	19	1,387	-99.429%
2025-01-22	1.68	1.68	1.68	1.68	+10.526%	25	1,368	-99.405%
2025-01-21	1.70	1.70	1.39	1.52	-24.378%	11	1,365	-99.342%
2025-01-15	1.95	2.01	1.95	2.01	+13.559%	6	1,360	-99.502%
2025-01-13	1.75	1.77	1.70	1.77	-1.667%	32	1,362	-99.435%
2025-01-10	1.70	1.80	1.70	1.80	-10.000%	8	1,364	-99.444%
2025-01-07	2.00	2.00	2.00	2.00	-2.913%	1	1,362	-99.500%
2025-01-06	2.32	2.32	2.03	2.06	+32.903%	4	1,361	-99.515%
2025-01-03	1.61	1.70	1.50	1.55	+34.783%	44	1,361	-99.355%
2025-01-02	1.15	1.15	1.15	1.15	-9.449%	1	1,380	-99.130%
2024-12-31	1.27	1.27	1.27	1.27	+5.833%	1	1,381	-99.213%
2024-12-30	1.40	1.40	1.20	1.20	-16.667%	6	1,381	-99.167%
2024-12-26	1.44	1.44	1.44	1.44	-10.000%	4	1,387	-99.306%
2024-12-23	1.60	1.60	1.60	1.60	+10.345%	3	1,383	-99.375%
2024-12-20	1.35	1.45	1.35	1.45	+31.818%	10	1,383	-99.310%
2024-12-19	1.10	1.10	1.10	1.10	-12.000%	3	1,380	-99.091%
2024-12-18	1.37	1.37	1.25	1.25	-7.407%	21	1,380	-99.200%
2024-12-16	1.24	1.40	1.24	1.35	+8.000%	22	1,365	-99.259%
2024-12-11	1.25	1.25	1.25	1.25	+40.449%	1	1,365	-99.200%
2024-12-09	0.96	0.96	0.89	0.89	-19.091%	21	1,364	-98.876%
2024-12-06	0.98	1.10	0.98	1.10	+8.911%	4	1,363	-99.091%
2024-12-05	1.19	1.19	0.92	1.01	-34.839%	301	1,365	-99.010%
2024-12-04	0.80	1.68	0.80	1.55	-11.429%	473	1,285	-99.355%
2024-12-03	1.96	1.97	1.75	1.75	-9.326%	14	1,564	-99.429%
2024-12-02	1.90	1.93	1.80	1.93	+1.579%	10	1,556	-99.482%
2024-11-29	1.95	1.99	1.90	1.90	-15.179%	12	1,546	-99.474%
2024-11-26	2.25	2.25	2.21	2.24	-11.462%	27	1,542	-99.554%
2024-11-22	2.50	2.53	2.48	2.53	-8.664%	8	1,566	-99.605%
2024-11-21	2.64	2.81	2.64	2.77	+15.417%	72	1,565	-99.639%
2024-11-20	2.14	2.50	2.14	2.40	+41.176%	1,310	1,501	-99.583%
2024-11-19	1.70	1.70	1.70	1.70	-8.602%	1	238	-99.412%
2024-11-14	1.81	1.88	1.80	1.86	-13.488%	170	238	-99.462%
2024-11-12	2.35	2.35	2.15	2.15	-1.376%	2	386	-99.535%
2024-11-11	1.65	2.24	1.65	2.18	+81.667%	27	385	-99.541%
2024-11-08	1.31	1.31	1.20	1.20	-2.439%	14	379	-99.167%
2024-11-07	1.23	1.23	1.23	1.23	+53.750%	20	378	-99.187%
2024-11-01	0.80	0.80	0.80	0.80	+6.667%	4	378	-98.750%
2024-10-29	0.77	0.77	0.75	0.75	-11.765%	6	376	-98.667%
2024-10-24	0.86	0.86	0.85	0.85	-17.476%	42	376	-98.824%
2024-10-21	1.19	1.20	1.03	1.03	-20.769%	21	413	-99.029%
2024-10-16	1.30	1.30	1.30	1.30	+16.071%	1	393	-99.231%
2024-10-15	1.12	1.12	1.12	1.12	-8.197%	1	393	-99.107%
2024-10-14	1.25	1.25	1.22	1.22	0.000%	2	393	-99.180%
2024-10-11	1.30	1.30	1.22	1.22	-15.278%	42	392	-99.180%
2024-10-10	1.48	1.48	1.44	1.44	-4.000%	4	392	-99.306%
2024-10-09	1.59	1.59	1.50	1.50	+15.385%	151	389	-99.333%
2024-10-04	1.30	1.30	1.30	1.30	-16.667%	2	265	-99.231%
2024-09-20	1.56	1.56	1.56	1.56	-29.091%	2	265	-99.359%
2024-09-19	2.20	2.20	2.20	2.20	-12.351%	1	264	-99.545%
2024-09-13	2.45	2.57	2.37	2.51	+25.500%	130	263	-99.602%
2024-09-12	2.00	2.00	2.00	2.00	+58.730%	3	205	-99.500%
2024-09-09	1.16	1.26	1.16	1.26	+10.526%	4	202	-99.206%
2024-09-06	1.14	1.14	1.14	1.14	-37.017%	4	204	-99.123%
2024-08-29	1.79	1.85	1.79	1.81	-14.623%	6	204	-99.448%
2024-08-28	1.95	2.14	1.90	2.12	+41.333%	175	198	-99.528%
2024-08-12	1.22	1.50	1.22	1.50	+21.951%	10	48	-99.333%
2024-08-02	1.23	1.23	1.23	1.23	-28.070%	5	38	-99.187%
2024-07-30	1.71	1.71	1.71	1.71	-2.841%	7	43	-99.415%
2024-07-29	1.76	1.76	1.76	1.76	-18.140%	1	36	-99.432%
2024-07-25	2.15	2.15	2.15	2.15	+13.158%	1	35	-99.535%
2024-07-24	1.90	1.90	1.90	1.90	-37.086%	2	34	-99.474%
2024-07-12	3.02	3.02	3.02	3.02	+9.818%	4	32	-99.669%
2024-07-11	2.75	2.75	2.75	2.75	-14.063%	1	32	-99.636%
2024-07-10	3.20	3.20	3.20	3.20	+41.593%	1	32	-99.688%
2024-07-09	2.26	2.26	2.26	2.26	-13.740%	2	32	-99.558%
2024-07-08	2.62	2.62	2.62	2.62	-8.070%	6	32	-99.618%
2024-07-02	2.85	2.85	2.85	2.85	-14.925%	5	26	-99.649%
2024-07-01	4.09	4.09	3.20	3.35	-4.286%	7	26	-99.701%
2024-06-28	3.50	3.50	3.50	3.50	0.000%	40	20	-99.714%

.dark-mode .Vn4F5J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vn4F5J{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20250620C50CHWY Jun 20 2025 50.00 Call (CHWY250620C00050000)option OPRA

CHWY20250620C50
CHWY Jun 20 2025 50.00 Call (CHWY250620C00050000)
option OPRA