Dark

CHWY20250620P35
CHWY Jun 20 2025 35.00 Put (CHWY250620P00035000)
option OPRA

EOD

Jun 13, 2025

0.0200-50.000%(-0.0200)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-13	0.03	0.05	0.02	0.02	-50.000%	78	1,688	0.000%
2025-06-12	0.01	0.04	0.01	0.04	0.000%	8	1,660	-50.000%
2025-06-11	0.05	0.10	0.02	0.04	-60.000%	253	1,660	-50.000%
2025-06-10	0.08	0.10	0.06	0.10	+66.667%	77	1,721	-80.000%
2025-06-09	0.08	0.08	0.06	0.06	-50.000%	14	1,712	-66.667%
2025-06-06	0.10	0.12	0.05	0.12	+71.429%	74	1,715	-83.333%
2025-06-05	0.09	0.11	0.07	0.07	-22.222%	116	1,685	-71.429%
2025-06-04	0.09	0.09	0.07	0.09	+12.500%	44	1,716	-77.778%
2025-06-03	0.10	0.10	0.07	0.08	-20.000%	138	1,694	-75.000%
2025-06-02	0.18	0.18	0.08	0.10	-50.000%	77	1,708	-80.000%
2025-05-30	0.24	0.24	0.20	0.20	-13.043%	6	1,740	-90.000%
2025-05-29	0.23	0.23	0.21	0.23	-8.000%	28	1,738	-91.304%
2025-05-28	0.27	0.27	0.23	0.25	+8.696%	9	1,752	-92.000%
2025-05-27	0.25	0.26	0.23	0.23	-28.125%	46	1,752	-91.304%
2025-05-23	0.35	0.36	0.32	0.32	-3.030%	12	1,753	-93.750%
2025-05-22	0.31	0.33	0.30	0.33	+10.000%	16	1,753	-93.939%
2025-05-21	0.30	0.34	0.28	0.30	+7.143%	845	1,745	-93.333%
2025-05-20	0.33	0.36	0.28	0.28	-17.647%	246	1,379	-92.857%
2025-05-19	0.47	0.47	0.32	0.34	-32.000%	68	1,511	-94.118%
2025-05-16	0.63	0.63	0.47	0.50	-20.635%	186	1,506	-96.000%
2025-05-15	0.78	0.78	0.62	0.63	-21.250%	41	1,534	-96.825%
2025-05-14	0.89	0.89	0.75	0.80	-20.792%	69	1,544	-97.500%
2025-05-13	1.05	1.06	0.91	1.01	-10.619%	116	1,580	-98.020%
2025-05-12	1.50	1.80	1.12	1.13	-1.739%	166	1,547	-98.230%
2025-05-09	1.97	1.97	1.06	1.15	-20.139%	912	1,503	-98.261%
2025-05-08	1.41	1.45	1.25	1.44	-5.263%	92	1,487	-98.611%
2025-05-07	1.51	1.52	1.43	1.52	-1.299%	100	1,482	-98.684%
2025-05-06	1.95	1.95	1.54	1.54	-8.333%	15	1,477	-98.701%
2025-05-05	1.93	2.00	1.65	1.68	-21.495%	213	1,481	-98.810%
2025-05-02	2.24	2.29	2.14	2.14	-4.036%	426	1,375	-99.065%
2025-05-01	2.37	2.37	2.22	2.23	+9.314%	32	1,489	-99.103%
2025-04-30	2.31	2.50	1.99	2.04	-0.488%	108	1,473	-99.020%
2025-04-29	2.17	2.20	2.05	2.05	-5.530%	75	1,478	-99.024%
2025-04-28	2.34	2.42	2.17	2.17	-7.265%	6	1,508	-99.078%
2025-04-25	2.38	2.38	2.28	2.34	-11.364%	324	1,504	-99.145%
2025-04-24	2.70	2.71	2.50	2.64	-7.692%	32	1,535	-99.242%
2025-04-23	2.61	2.99	2.58	2.86	-1.718%	106	1,525	-99.301%
2025-04-22	3.30	3.30	2.91	2.91	-23.421%	20	1,583	-99.313%
2025-04-21	3.60	3.83	3.60	3.80	+24.183%	93	1,574	-99.474%
2025-04-17	3.07	3.10	3.00	3.06	-12.571%	150	1,524	-99.346%
2025-04-16	3.35	3.55	2.99	3.50	-2.778%	268	1,524	-99.429%
2025-04-15	3.50	3.65	3.50	3.60	-7.692%	16	1,557	-99.444%
2025-04-14	3.67	4.05	3.67	3.90	+4.000%	6	1,569	-99.487%
2025-04-11	4.20	4.20	3.66	3.75	-16.667%	198	1,571	-99.467%
2025-04-10	4.60	5.15	4.40	4.50	+21.622%	85	1,500	-99.556%
2025-04-09	5.30	5.85	3.70	3.70	-33.929%	61	1,527	-99.459%
2025-04-08	4.61	5.60	4.45	5.60	+9.804%	109	1,482	-99.643%
2025-04-07	5.85	5.85	5.05	5.10	-9.091%	764	1,410	-99.608%
2025-04-04	5.25	5.61	4.12	5.61	+38.519%	64	866	-99.643%
2025-04-03	4.55	4.55	4.00	4.05	+5.744%	15	875	-99.506%
2025-04-02	4.16	4.16	3.83	3.83	-7.711%	13	876	-99.478%
2025-04-01	4.25	4.25	4.09	4.15	-6.742%	18	876	-99.518%
2025-03-31	4.45	4.45	4.45	4.45	-3.261%	3	879	-99.551%
2025-03-28	4.60	4.60	4.60	4.60	+6.977%	2	879	-99.565%
2025-03-27	4.08	4.30	3.80	4.30	+19.777%	43	878	-99.535%
2025-03-26	4.45	4.45	3.55	3.59	-14.524%	31	876	-99.443%
2025-03-25	4.19	4.21	4.19	4.20	+3.704%	4	868	-99.524%
2025-03-24	4.23	4.23	3.85	4.05	-8.989%	26	867	-99.506%
2025-03-21	5.05	5.05	4.45	4.45	-11.000%	38	861	-99.551%
2025-03-20	5.00	5.00	4.99	5.00	-4.215%	172	854	-99.600%
2025-03-19	5.45	5.45	5.22	5.22	-8.741%	5	870	-99.617%
2025-03-18	5.72	5.72	5.72	5.72	+15.556%	3	873	-99.650%
2025-03-17	4.95	4.95	4.95	4.95	+0.610%	10	873	-99.596%
2025-03-14	4.92	4.92	4.92	4.92	-14.136%	2	883	-99.593%
2025-03-13	5.25	5.73	5.25	5.73	+15.292%	15	867	-99.651%
2025-03-12	4.97	4.97	4.97	4.97	-12.035%	1	867	-99.598%
2025-03-11	5.45	5.65	5.45	5.65	-6.302%	5	867	-99.646%
2025-03-10	6.05	6.05	6.03	6.03	+17.087%	2	870	-99.668%
2025-03-07	4.00	5.15	4.00	5.15	+19.767%	30	868	-99.612%
2025-03-06	3.85	4.30	3.85	4.30	-2.273%	9	856	-99.535%
2025-03-05	4.40	4.40	4.40	4.40	-8.903%	6	853	-99.545%
2025-03-04	4.45	5.44	4.45	4.83	+48.160%	17	853	-99.586%
2025-03-03	3.26	3.26	3.26	3.26	+1.875%	2	849	-99.387%
2025-02-28	3.20	3.20	3.20	3.20	+1.587%	6	849	-99.375%
2025-02-27	3.15	3.15	3.15	3.15	-21.250%	50	849	-99.365%
2025-02-26	4.00	4.00	4.00	4.00	-5.882%	20	799	-99.500%
2025-02-24	4.57	4.57	4.25	4.25	+5.459%	6	779	-99.529%
2025-02-21	3.48	4.03	3.48	4.03	+25.938%	76	780	-99.504%
2025-02-20	3.10	3.20	3.10	3.20	+7.023%	55	780	-99.375%
2025-02-14	2.99	2.99	2.99	2.99	-1.320%	6	731	-99.331%
2025-02-13	3.03	3.03	3.03	3.03	+1.000%	2	731	-99.340%
2025-02-11	3.00	3.00	3.00	3.00	+0.671%	30	731	-99.333%
2025-02-07	3.02	3.02	2.98	2.98	+0.676%	1,398	703	-99.329%
2025-02-04	3.08	3.12	2.90	2.96	+9.630%	92	839	-99.324%
2025-01-31	2.62	2.70	2.61	2.70	+6.719%	370	831	-99.259%
2025-01-30	2.60	2.60	2.53	2.53	-13.652%	32	825	-99.209%
2025-01-29	2.96	2.96	2.90	2.93	-6.390%	5	817	-99.317%
2025-01-28	3.13	3.13	3.13	3.13	+11.786%	1	814	-99.361%
2025-01-27	3.10	3.10	2.80	2.80	0.000%	3	815	-99.286%
2025-01-24	2.80	2.80	2.80	2.80	-17.647%	2	817	-99.286%
2025-01-22	3.32	3.40	3.32	3.40	-6.849%	2	816	-99.412%
2025-01-21	3.75	3.75	3.65	3.65	+4.286%	53	846	-99.452%
2025-01-16	3.60	3.60	3.45	3.50	-1.961%	13	846	-99.429%
2025-01-15	3.58	3.58	3.57	3.57	-10.750%	32	844	-99.440%
2025-01-14	3.95	4.00	3.87	4.00	-6.323%	28	850	-99.500%
2025-01-13	3.95	4.32	3.95	4.27	+2.892%	25	857	-99.532%
2025-01-10	4.25	4.25	4.05	4.15	-8.791%	60	847	-99.518%
2025-01-08	4.55	4.55	4.55	4.55	+8.333%	2	856	-99.560%
2025-01-07	4.20	4.20	4.20	4.20	+13.514%	18	856	-99.524%
2025-01-06	3.70	3.70	3.70	3.70	-12.941%	50	806	-99.459%
2025-01-03	4.35	4.51	4.25	4.25	-18.269%	56	806	-99.529%
2025-01-02	5.40	5.40	5.20	5.20	+7.438%	705	823	-99.615%
2024-12-26	4.84	4.84	4.84	4.84	-0.206%	10	118	-99.587%
2024-12-24	4.82	4.85	4.70	4.85	-1.020%	29	94	-99.588%
2024-12-23	5.25	5.25	4.90	4.90	-8.411%	19	94	-99.592%
2024-12-20	5.70	5.75	5.35	5.35	-11.570%	7	77	-99.626%
2024-12-19	6.05	6.05	6.05	6.05	+12.037%	2	75	-99.669%
2024-12-18	5.40	5.45	5.40	5.40	-2.703%	7	76	-99.630%
2024-12-16	5.55	5.55	5.55	5.55	-2.632%	1	80	-99.640%
2024-12-11	6.15	6.15	5.70	5.70	-9.524%	26	80	-99.649%
2024-12-10	6.30	6.30	6.30	6.30	-1.563%	2	75	-99.683%
2024-12-09	6.40	6.40	6.40	6.40	-3.759%	1	75	-99.688%
2024-12-06	6.65	6.65	6.65	6.65	+3.101%	10	75	-99.699%
2024-12-05	6.45	6.45	6.45	6.45	+9.137%	1	75	-99.690%
2024-11-29	5.91	5.91	5.91	5.91	-3.115%	40	75	-99.662%
2024-11-27	6.10	6.10	6.10	6.10	+6.643%	1	65	-99.672%
2024-11-20	5.72	5.72	5.72	5.72	-37.486%	1	65	-99.650%
2024-10-21	9.15	9.15	9.15	9.15	+20.395%	1	65	-99.781%
2024-09-17	7.50	7.62	7.50	7.60	-30.909%	40	64	-99.737%
2024-08-16	11.30	11.30	11.00	11.00	-3.509%	46	24	-99.818%
2024-06-26	11.40	11.40	11.40	11.40	0.000%	1	1	-99.825%

.dark-mode .chg1b2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .chg1b2{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20250620P35CHWY Jun 20 2025 35.00 Put (CHWY250620P00035000)option OPRA

CHWY20250620P35
CHWY Jun 20 2025 35.00 Put (CHWY250620P00035000)
option OPRA