Dark

CHWY20250620P25
CHWY Jun 20 2025 25.00 Put (CHWY250620P00025000)
option OPRA

EOD

Jun 11, 2025

0.0100-50.000%(-0.0100)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	0.01	0.01	0.01	0.01	-50.000%	76	2,224	0.000%
2025-06-10	0.02	0.02	0.02	0.02	+100.000%	41	2,152	-50.000%
2025-06-05	0.02	0.02	0.01	0.01	-66.667%	100	2,116	0.000%
2025-06-03	0.03	0.03	0.03	0.03	+50.000%	10	2,118	-66.667%
2025-05-30	0.20	0.20	0.02	0.02	-33.333%	12	2,118	-50.000%
2025-05-27	0.05	0.07	0.03	0.03	-25.000%	121	2,118	-66.667%
2025-05-23	0.04	0.04	0.04	0.04	0.000%	4	2,126	-75.000%
2025-05-22	0.05	0.05	0.04	0.04	0.000%	11	2,126	-75.000%
2025-05-20	0.04	0.04	0.04	0.04	-20.000%	1	2,127	-75.000%
2025-05-19	0.05	0.06	0.03	0.05	-44.444%	9	2,128	-80.000%
2025-05-15	0.09	0.09	0.09	0.09	+50.000%	1	2,135	-88.889%
2025-05-14	0.09	0.09	0.06	0.06	-53.846%	2	2,135	-83.333%
2025-05-13	0.13	0.13	0.13	0.13	+30.000%	3	2,136	-92.308%
2025-05-12	0.16	0.16	0.10	0.10	-33.333%	18	2,139	-90.000%
2025-05-09	0.15	0.15	0.15	0.15	+36.364%	2	2,153	-93.333%
2025-05-08	0.11	0.12	0.10	0.11	-54.167%	6	2,153	-90.909%
2025-05-05	0.16	0.24	0.16	0.24	0.000%	3	2,153	-95.833%
2025-05-02	0.24	0.24	0.24	0.24	-4.000%	2	2,153	-95.833%
2025-05-01	0.25	0.25	0.25	0.25	+66.667%	10	2,153	-96.000%
2025-04-30	0.15	0.15	0.15	0.15	-51.613%	6	2,163	-93.333%
2025-04-29	0.21	0.31	0.21	0.31	+14.815%	4	2,163	-96.774%
2025-04-28	0.25	0.27	0.25	0.27	+3.846%	15	2,164	-96.296%
2025-04-25	0.29	0.29	0.26	0.26	-27.778%	24	2,179	-96.154%
2025-04-23	0.33	0.36	0.33	0.36	-7.692%	2	2,189	-97.222%
2025-04-22	0.35	0.39	0.35	0.39	-29.091%	3	2,189	-97.436%
2025-04-21	0.50	0.55	0.50	0.55	+22.222%	4	2,189	-98.182%
2025-04-17	0.50	0.50	0.45	0.45	0.000%	39	2,224	-97.778%
2025-04-16	0.45	0.45	0.45	0.45	-37.500%	1	2,224	-97.778%
2025-04-11	0.72	0.72	0.72	0.72	-10.000%	10	2,225	-98.611%
2025-04-10	0.74	0.91	0.74	0.80	-18.367%	16	2,225	-98.750%
2025-04-09	1.00	1.24	0.60	0.98	-5.769%	231	2,227	-98.980%
2025-04-08	0.78	1.04	0.78	1.04	-14.050%	57	2,309	-99.038%
2025-04-07	1.30	1.50	1.19	1.21	+10.000%	75	2,309	-99.174%
2025-04-04	1.00	1.10	1.00	1.10	+86.441%	34	2,308	-99.091%
2025-04-03	0.59	0.59	0.59	0.59	+22.917%	1	2,315	-98.305%
2025-04-02	0.56	0.56	0.48	0.48	-14.286%	11	2,315	-97.917%
2025-04-01	0.53	0.56	0.53	0.56	-20.000%	5	2,318	-98.214%
2025-03-31	0.70	0.70	0.70	0.70	-2.778%	1	2,317	-98.571%
2025-03-28	0.68	0.72	0.67	0.72	+22.034%	10	2,317	-98.611%
2025-03-27	0.57	0.60	0.57	0.59	+18.000%	26	2,312	-98.305%
2025-03-26	0.60	0.60	0.42	0.50	-25.373%	121	2,286	-98.000%
2025-03-25	0.66	0.67	0.66	0.67	+6.349%	36	2,169	-98.507%
2025-03-24	0.58	0.65	0.58	0.63	-36.364%	32	2,134	-98.413%
2025-03-20	0.90	0.99	0.90	0.99	-3.883%	174	2,104	-98.990%
2025-03-19	1.25	1.25	1.03	1.03	-15.574%	14	2,108	-99.029%
2025-03-18	1.20	1.22	1.20	1.22	+34.066%	7	2,098	-99.180%
2025-03-17	0.91	0.91	0.91	0.91	-4.211%	2	2,093	-98.901%
2025-03-12	0.98	0.98	0.95	0.95	-19.492%	2	2,091	-98.947%
2025-03-11	1.32	1.32	1.18	1.18	-9.924%	7	2,092	-99.153%
2025-03-10	1.20	1.34	1.16	1.31	+28.431%	32	2,086	-99.237%
2025-03-07	1.02	1.02	1.02	1.02	+39.726%	2	2,083	-99.020%
2025-03-06	0.62	0.73	0.62	0.73	+12.308%	2	2,081	-98.630%
2025-03-05	0.65	0.65	0.65	0.65	+27.451%	12	2,081	-98.462%
2025-03-03	0.49	0.51	0.49	0.51	-13.559%	2	2,093	-98.039%
2025-02-27	0.59	0.59	0.59	0.59	-9.231%	9	2,091	-98.305%
2025-02-26	0.65	0.65	0.65	0.65	-18.750%	10	2,091	-98.462%
2025-02-25	0.80	0.80	0.80	0.80	+12.676%	4	2,091	-98.750%
2025-02-24	0.75	0.77	0.71	0.71	+7.576%	46	2,087	-98.592%
2025-02-21	0.63	0.69	0.63	0.66	+50.000%	24	2,044	-98.485%
2025-02-18	0.45	0.45	0.43	0.44	-2.222%	73	2,034	-97.727%
2025-02-14	0.45	0.47	0.44	0.45	-4.255%	12	2,058	-97.778%
2025-02-13	0.47	0.48	0.47	0.47	-11.321%	3	2,057	-97.872%
2025-02-12	0.53	0.53	0.53	0.53	-1.852%	1	2,057	-98.113%
2025-02-11	0.50	0.54	0.50	0.54	+3.846%	3	2,057	-98.148%
2025-02-10	0.53	0.53	0.52	0.52	-10.345%	3	2,057	-98.077%
2025-02-07	0.58	0.58	0.58	0.58	+34.884%	2	2,056	-98.276%
2025-02-06	0.45	0.45	0.43	0.43	-14.000%	4	2,055	-97.674%
2025-02-05	0.49	0.53	0.49	0.50	0.000%	5	2,051	-98.000%
2025-02-04	0.51	0.51	0.50	0.50	-7.407%	6	2,051	-98.000%
2025-02-03	0.54	0.54	0.54	0.54	+28.571%	2	2,051	-98.148%
2025-01-31	0.43	0.43	0.42	0.42	0.000%	26	2,051	-97.619%
2025-01-30	0.44	0.46	0.42	0.42	-17.647%	9	2,051	-97.619%
2025-01-29	0.51	0.57	0.49	0.51	-20.313%	15	2,047	-98.039%
2025-01-28	0.48	0.64	0.48	0.64	+16.364%	2	2,056	-98.438%
2025-01-27	0.55	0.55	0.49	0.55	+19.565%	26	2,057	-98.182%
2025-01-24	0.55	0.55	0.46	0.46	-13.208%	10	2,068	-97.826%
2025-01-23	0.57	0.57	0.53	0.53	-8.621%	3	2,066	-98.113%
2025-01-22	0.60	0.60	0.55	0.58	-9.375%	14	2,065	-98.276%
2025-01-21	0.63	0.64	0.63	0.64	0.000%	5	2,052	-98.438%
2025-01-17	0.66	0.66	0.64	0.64	-1.538%	24	2,052	-98.438%
2025-01-16	0.70	0.70	0.65	0.65	-15.584%	2	2,052	-98.462%
2025-01-14	0.77	0.77	0.77	0.77	-1.282%	82	2,052	-98.701%
2025-01-13	0.78	0.78	0.78	0.78	-17.895%	2	2,048	-98.718%
2025-01-08	1.00	1.00	0.95	0.95	+1.064%	3	2,047	-98.947%
2025-01-07	0.91	0.94	0.90	0.94	0.000%	138	2,047	-98.936%
2025-01-03	0.94	0.94	0.94	0.94	-18.261%	12	1,976	-98.936%
2024-12-31	1.15	1.15	1.15	1.15	-10.156%	3	1,977	-99.130%
2024-12-27	1.28	1.28	1.28	1.28	+9.402%	2	1,977	-99.219%
2024-12-26	1.10	1.17	1.10	1.17	0.000%	3	1,978	-99.145%
2024-12-23	1.13	1.17	1.08	1.17	-15.217%	7	1,976	-99.145%
2024-12-20	1.38	1.38	1.38	1.38	-17.365%	8	1,969	-99.275%
2024-12-19	1.54	1.67	1.54	1.67	+22.794%	120	1,977	-99.401%
2024-12-16	1.31	1.36	1.31	1.36	-14.465%	60	1,965	-99.265%
2024-12-13	1.59	1.59	1.59	1.59	+17.778%	32	1,965	-99.371%
2024-12-11	1.35	1.35	1.35	1.35	-17.178%	3	1,980	-99.259%
2024-12-10	1.63	1.63	1.63	1.63	-6.857%	1	1,976	-99.387%
2024-12-09	1.73	1.75	1.64	1.75	0.000%	75	1,976	-99.429%
2024-12-05	1.64	1.75	1.64	1.75	+13.636%	19	1,977	-99.429%
2024-12-04	1.72	1.80	1.39	1.54	+3.356%	10	1,958	-99.351%
2024-12-03	1.50	1.50	1.49	1.49	+9.559%	51	1,956	-99.329%
2024-11-25	1.36	1.36	1.36	1.36	-10.526%	1	1,905	-99.265%
2024-11-22	1.50	1.52	1.50	1.52	+7.042%	6	1,905	-99.342%
2024-11-21	1.50	1.56	1.42	1.42	-13.415%	22	1,926	-99.296%
2024-11-20	1.59	1.64	1.59	1.64	-9.392%	6	1,926	-99.390%
2024-11-19	1.80	1.81	1.80	1.81	-12.981%	2	1,932	-99.448%
2024-11-18	2.08	2.08	2.08	2.08	+8.901%	1	1,933	-99.519%
2024-11-14	1.90	1.91	1.90	1.91	+6.111%	7	1,934	-99.476%
2024-11-12	1.76	1.80	1.75	1.80	-28.000%	28	1,934	-99.444%
2024-11-08	2.50	2.50	2.50	2.50	+4.603%	4	1,910	-99.600%
2024-11-07	2.48	2.48	2.36	2.39	-10.821%	9	1,910	-99.582%
2024-11-05	2.68	2.68	2.68	2.68	-6.294%	1	1,917	-99.627%
2024-11-04	2.71	2.86	2.71	2.86	-18.286%	13	1,917	-99.650%
2024-11-01	3.50	3.50	3.50	3.50	-4.110%	2	1,929	-99.714%
2024-10-30	3.60	3.65	3.60	3.65	+4.286%	3	1,928	-99.726%
2024-10-28	3.50	3.60	3.45	3.50	+0.575%	174	1,927	-99.714%
2024-10-25	3.48	3.48	3.48	3.48	-1.416%	4	1,764	-99.713%
2024-10-24	3.53	3.53	3.53	3.53	+2.023%	5	1,764	-99.717%
2024-10-23	3.36	3.46	3.36	3.46	+10.191%	1,501	1,761	-99.711%
2024-10-22	3.14	3.14	3.14	3.14	+1.618%	1	261	-99.682%
2024-10-18	3.09	3.09	3.09	3.09	+9.187%	20	261	-99.676%
2024-10-16	2.84	2.84	2.83	2.83	-8.414%	10	251	-99.647%
2024-10-15	3.09	3.09	3.09	3.09	-0.323%	1	241	-99.676%
2024-10-14	2.93	3.10	2.93	3.10	+22.530%	2	241	-99.677%
2024-10-10	2.53	2.53	2.53	2.53	-25.588%	1	239	-99.605%
2024-10-07	3.40	3.40	3.40	3.40	+15.254%	100	238	-99.706%
2024-10-04	2.95	2.95	2.95	2.95	-7.524%	4	188	-99.661%
2024-10-02	3.19	3.19	3.19	3.19	0.000%	3	190	-99.687%
2024-09-26	3.19	3.19	3.19	3.19	+7.407%	5	190	-99.687%
2024-09-20	3.00	3.00	2.97	2.97	+12.075%	46	190	-99.663%
2024-09-19	2.68	2.68	2.65	2.65	-1.852%	16	191	-99.623%
2024-09-18	2.70	2.71	2.69	2.70	+6.299%	18	191	-99.630%
2024-09-16	2.54	2.54	2.54	2.54	-16.721%	2	191	-99.606%
2024-09-12	3.05	3.05	3.05	3.05	-5.864%	1	193	-99.672%
2024-09-11	3.24	3.24	3.24	3.24	-15.844%	1	193	-99.691%
2024-09-10	3.85	3.85	3.85	3.85	-11.494%	1	194	-99.740%
2024-09-09	4.35	4.35	4.35	4.35	+31.818%	2	193	-99.770%
2024-08-30	3.30	3.30	3.30	3.30	-4.348%	6	194	-99.697%
2024-08-29	3.45	3.45	3.45	3.45	+0.877%	1	194	-99.710%
2024-08-28	3.39	3.55	3.25	3.42	-25.652%	12	194	-99.708%
2024-08-20	4.60	4.60	4.60	4.60	0.000%	2	191	-99.783%
2024-08-19	4.65	4.65	4.60	4.60	+2.222%	4	189	-99.783%
2024-08-16	4.85	4.85	4.50	4.50	-21.739%	10	187	-99.778%
2024-08-13	5.75	5.75	5.75	5.75	-6.958%	3	187	-99.826%
2024-08-09	6.18	6.18	6.18	6.18	-13.202%	22	184	-99.838%
2024-08-05	7.12	7.12	7.12	7.12	+27.370%	1	173	-99.860%
2024-07-25	5.59	5.59	5.59	5.59	+2.569%	2	173	-99.821%
2024-07-12	5.45	5.45	5.45	5.45	-7.783%	2	173	-99.817%
2024-07-11	5.91	5.91	5.91	5.91	-5.440%	2	172	-99.831%
2024-07-08	6.15	6.25	6.15	6.25	+0.160%	40	172	-99.840%
2024-07-03	6.24	6.24	6.24	6.24	-3.106%	5	192	-99.840%
2024-07-02	6.57	6.57	6.42	6.44	+3.871%	12	192	-99.845%
2024-07-01	6.08	6.20	6.08	6.20	+9.347%	25	191	-99.839%
2024-06-28	5.75	5.75	5.67	5.67	+11.176%	8	186	-99.824%
2024-06-27	4.60	5.10	4.60	5.10	-8.602%	31	186	-99.804%
2024-06-26	5.50	5.58	5.45	5.58	+24.000%	43	166	-99.821%
2024-06-25	4.40	4.50	4.40	4.50	-13.295%	7	126	-99.778%
2024-06-21	5.19	5.19	5.19	5.19	+4.848%	4	124	-99.807%
2024-06-18	5.12	5.12	4.95	4.95	-17.500%	39	109	-99.798%
2024-06-10	6.00	6.00	6.00	6.00	+3.448%	1	109	-99.833%
2024-06-07	5.80	5.80	5.80	5.80	-4.132%	204	108	-99.828%
2024-06-05	6.05	6.05	6.05	6.05	-14.789%	5	13	-99.835%
2024-05-29	7.15	7.15	6.55	7.10	0.000%	9	8	-99.859%

.dark-mode .Txgpql{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Txgpql{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20250620P25CHWY Jun 20 2025 25.00 Put (CHWY250620P00025000)option OPRA

CHWY20250620P25
CHWY Jun 20 2025 25.00 Put (CHWY250620P00025000)
option OPRA