Dark

CHWY20260717C25
CHWY Jul 17 2026 25.00 Call (CHWY260717C00025000)
option OPRA

EOD

Jul 6, 2026

0.0700+16.667%(+0.0100)417

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.0500	0.0800	0.0300	0.0700	+16.667%	417	2,911	0.000%
2026-07-02	0.0600	0.0700	0.0300	0.0600	0.000%	452	2,888	+16.667%
2026-07-01	0.0600	0.0800	0.0300	0.0600	+50.000%	128	2,888	+16.667%
2026-06-30	0.0400	0.0400	0.0100	0.0400	+33.333%	18	2,882	+75.000%
2026-06-29	0.0400	0.0400	0.0200	0.0300	0.000%	333	2,890	+133.333%
2026-06-26	0.0300	0.0300	0.0200	0.0300	+50.000%	138	2,878	+133.333%
2026-06-25	0.0800	0.0800	0.0200	0.0200	-33.333%	16	2,774	+250.000%
2026-06-24	0.0100	0.0400	0.0100	0.0300	+50.000%	105	2,786	+133.333%
2026-06-23	0.0400	0.0400	0.0200	0.0200	-33.333%	129	2,767	+250.000%
2026-06-22	0.0100	0.0400	0.0100	0.0300	-25.000%	123	2,750	+133.333%
2026-06-18	0.0500	0.0600	0.0400	0.0400	-33.333%	258	2,818	+75.000%
2026-06-17	0.0800	0.0800	0.0500	0.0600	-25.000%	332	2,818	+16.667%
2026-06-16	0.0900	0.1100	0.0500	0.0800	-11.111%	174	2,782	-12.500%
2026-06-15	0.1200	0.1400	0.0800	0.0900	-18.182%	381	2,768	-22.222%
2026-06-12	0.1100	0.1500	0.0600	0.1100	0.000%	213	2,750	-36.364%
2026-06-11	0.1500	0.2000	0.0900	0.1100	-60.714%	377	2,686	-36.364%
2026-06-10	0.3400	0.3400	0.1700	0.2800	-46.154%	377	2,656	-75.000%
2026-06-09	0.5600	0.6000	0.4300	0.5200	+10.638%	138	2,585	-86.538%
2026-06-08	0.5000	0.5200	0.4500	0.4700	-21.667%	116	2,506	-85.106%
2026-06-05	0.7000	0.7800	0.5200	0.6000	-6.250%	142	2,494	-88.333%
2026-06-04	0.7000	0.7300	0.6000	0.6400	-11.111%	233	2,459	-89.063%
2026-06-03	0.8000	0.8700	0.5700	0.7200	-15.294%	82	2,407	-90.278%
2026-06-02	0.8500	0.8900	0.7500	0.8500	-15.000%	582	2,359	-91.765%
2026-06-01	1.2700	1.2700	1.0000	1.0000	-16.667%	237	2,160	-93.000%
2026-05-29	0.8500	1.3000	0.8500	1.2000	+37.931%	739	2,282	-94.167%
2026-05-28	0.8400	0.8700	0.8200	0.8700	+3.571%	49	2,408	-91.954%
2026-05-27	0.9000	0.9700	0.8300	0.8400	-2.326%	1,439	2,387	-91.667%
2026-05-26	0.7400	1.0200	0.7400	0.8600	+22.857%	38	1,527	-91.860%
2026-05-22	0.6000	0.7300	0.5200	0.7000	+16.667%	63	1,462	-90.000%
2026-05-21	0.5200	0.6700	0.5200	0.6000	-15.493%	115	1,388	-88.333%
2026-05-20	0.5200	0.7500	0.5000	0.7100	+29.091%	73	1,388	-90.141%
2026-05-19	0.9500	0.9500	0.5400	0.5500	-45.000%	274	1,006	-87.273%
2026-05-18	0.9100	1.1100	0.9100	1.0000	+1.010%	494	1,006	-93.000%
2026-05-15	0.9900	1.0200	0.9800	0.9900	-1.000%	38	1,006	-92.929%
2026-05-14	1.0700	1.0700	0.9200	1.0000	-8.257%	30	981	-93.000%
2026-05-13	1.4000	1.4000	1.0300	1.0900	-29.677%	203	864	-93.578%
2026-05-12	1.6000	1.8000	1.5500	1.5500	-3.125%	53	864	-95.484%
2026-05-11	1.5400	1.6000	1.5000	1.6000	+1.266%	77	864	-95.625%
2026-05-08	1.6000	1.6000	1.4000	1.5800	-10.227%	131	860	-95.570%
2026-05-07	1.9500	1.9500	1.6500	1.7600	-16.190%	199	794	-96.023%
2026-05-06	2.4200	2.4200	2.1000	2.1000	-16.000%	27	639	-96.667%
2026-05-05	2.2000	2.5000	2.1500	2.5000	+1.626%	298	617	-97.200%
2026-05-04	2.8700	2.8700	2.3600	2.4600	-10.219%	8	424	-97.154%
2026-05-01	2.7700	2.7700	2.7300	2.7400	-8.667%	4	422	-97.445%
2026-04-30	3.2900	3.2900	2.6000	3.0000	0.000%	28	422	-97.667%
2026-04-28	3.1000	3.1300	2.7900	3.0000	0.000%	31	409	-97.667%
2026-04-27	3.2500	3.2500	3.0000	3.0000	-14.286%	102	388	-97.667%
2026-04-24	3.0000	3.5000	3.0000	3.5000	+6.061%	149	297	-98.000%
2026-04-23	3.5000	3.5000	3.1300	3.3000	-15.385%	539	244	-97.879%
2026-04-22	3.6500	3.9000	3.6500	3.9000	-16.667%	6	536	-98.205%
2026-04-21	4.6800	4.6800	4.6800	4.6800	-11.364%	2	534	-98.504%
2026-04-20	4.6500	5.2800	4.6500	5.2800	+24.235%	16	534	-98.674%
2026-04-17	4.2500	4.2500	4.2500	4.2500	+6.516%	1	537	-98.353%
2026-04-16	3.8000	4.1500	3.8000	3.9900	+3.906%	3	537	-98.246%
2026-04-15	3.4500	4.0100	3.4500	3.8400	+45.455%	22	537	-98.177%
2026-04-13	2.6400	2.6400	2.6400	2.6400	-9.278%	3	537	-97.348%
2026-04-10	3.4400	3.4400	2.9100	2.9100	-17.330%	25	537	-97.595%
2026-04-09	3.4400	3.5200	3.4400	3.5200	-2.222%	2	533	-98.011%
2026-04-07	3.6000	3.6000	3.6000	3.6000	-21.739%	1	533	-98.056%
2026-03-31	4.5000	4.6000	4.5000	4.6000	+27.778%	2	533	-98.478%
2026-03-30	3.6500	3.6500	3.6000	3.6000	-6.494%	6	533	-98.056%
2026-03-27	3.6700	3.8500	3.6700	3.8500	-18.085%	2	539	-98.182%
2026-03-26	4.5800	4.7000	4.5800	4.7000	+14.634%	2	539	-98.511%
2026-03-25	3.7500	4.6000	3.7500	4.1000	+50.183%	54	538	-98.293%
2026-03-24	2.7500	2.7500	2.3500	2.7300	-7.143%	67	539	-97.436%
2026-03-23	2.7600	2.9500	2.7000	2.9400	+10.943%	9	525	-97.619%
2026-03-20	2.9000	3.1000	2.6500	2.6500	-19.697%	13	526	-97.358%
2026-03-19	3.2500	3.4000	3.0500	3.3000	0.000%	26	523	-97.879%
2026-03-18	3.5700	3.5700	3.3000	3.3000	-10.811%	5	522	-97.879%
2026-03-17	4.0000	4.0000	3.7000	3.7000	-10.194%	16	522	-98.108%
2026-03-12	4.1200	4.1200	4.1200	4.1200	-1.905%	1	520	-98.301%
2026-03-10	4.2000	4.2000	4.2000	4.2000	+3.704%	1	521	-98.333%
2026-03-06	4.0500	4.0500	4.0500	4.0500	+1.250%	1	521	-98.272%
2026-03-04	4.0000	4.0000	4.0000	4.0000	-25.234%	1	521	-98.250%
2026-02-27	5.3500	5.3500	5.3500	5.3500	+39.687%	1	521	-98.692%
2026-02-24	3.6000	3.8300	3.6000	3.8300	+6.389%	3	521	-98.172%
2026-02-23	3.6000	3.6000	3.6000	3.6000	-12.195%	1	518	-98.056%
2026-02-20	4.1500	4.1500	4.1000	4.1000	+20.944%	6	517	-98.293%
2026-02-18	3.3000	3.3900	3.2700	3.3900	+5.280%	9	513	-97.935%
2026-02-17	3.1400	3.2200	2.9800	3.2200	-10.556%	23	513	-97.826%
2026-02-13	3.6000	3.6000	3.6000	3.6000	-6.494%	4	513	-98.056%
2026-02-12	4.6000	4.6000	3.8500	3.8500	-31.250%	24	513	-98.182%
2026-02-06	5.1900	5.6000	5.1900	5.6000	+7.692%	7	507	-98.750%
2026-02-05	5.2000	5.2000	5.2000	5.2000	+6.122%	11	508	-98.654%
2026-02-04	4.9000	4.9000	4.9000	4.9000	-22.835%	502	503	-98.571%
2026-02-02	6.3500	6.3500	6.3500	6.3500	-11.189%	2	5	-98.898%
2026-01-29	7.2500	7.4000	7.1500	7.1500	-28.500%	4	7	-99.021%
2026-01-16	10.0000	10.0000	10.0000	10.0000	+11.111%	1	3	-99.300%
2026-01-15	9.0000	9.0000	9.0000	9.0000	-10.000%	1	3	-99.222%
2026-01-12	10.0000	10.0000	10.0000	10.0000	+1.317%	1	3	-99.300%
2026-01-05	9.8700	9.8700	9.8700	9.8700	+12.159%	2	1	-99.291%
2025-12-24	8.8000	8.8000	8.8000	8.8000	-25.738%	1	1	-99.205%
2025-12-10	11.8500	11.8500	11.8500	11.8500	0.000%	1	1	-99.409%

.dark-mode .gdmkPJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gdmkPJ{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20260717C25CHWY Jul 17 2026 25.00 Call (CHWY260717C00025000)option OPRA

CHWY20260717C25
CHWY Jul 17 2026 25.00 Call (CHWY260717C00025000)
option OPRA