Dark

CHWY20260717C27.5
CHWY Jul 17 2026 27.50 Call (CHWY260717C00027500)
option OPRA

EOD

Jul 6, 2026

0.0400+33.333%(+0.0100)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.0100	0.0400	0.0100	0.0400	+33.333%	33	3,400	0.000%
2026-07-02	0.0200	0.0300	0.0100	0.0300	+200.000%	36	3,434	+33.333%
2026-07-01	0.0400	0.0400	0.0100	0.0100	-66.667%	18	3,434	+300.000%
2026-06-30	0.0900	0.0900	0.0300	0.0300	-50.000%	23	3,440	+33.333%
2026-06-29	0.0900	0.0900	0.0600	0.0600	+200.000%	5	3,459	-33.333%
2026-06-26	0.1100	0.1100	0.0200	0.0200	0.000%	14	3,462	+100.000%
2026-06-25	0.0400	0.0700	0.0200	0.0200	0.000%	6	3,452	+100.000%
2026-06-24	0.0200	0.0200	0.0200	0.0200	0.000%	60	3,452	+100.000%
2026-06-23	0.0200	0.0200	0.0200	0.0200	0.000%	21	3,446	+100.000%
2026-06-22	0.0100	0.0200	0.0100	0.0200	-33.333%	62	3,432	+100.000%
2026-06-18	0.0400	0.0400	0.0300	0.0300	0.000%	2	3,433	+33.333%
2026-06-17	0.0100	0.0500	0.0100	0.0300	-40.000%	86	3,433	+33.333%
2026-06-16	0.0400	0.0500	0.0400	0.0500	0.000%	39	3,474	-20.000%
2026-06-15	0.0500	0.0600	0.0500	0.0500	0.000%	117	3,491	-20.000%
2026-06-12	0.0900	0.0900	0.0500	0.0500	+25.000%	5,044	3,451	-20.000%
2026-06-11	0.0600	0.0600	0.0400	0.0400	-60.000%	33	5,624	0.000%
2026-06-10	0.2000	0.2000	0.0800	0.1000	-61.538%	151	5,629	-60.000%
2026-06-09	0.2500	0.3000	0.2100	0.2600	+13.043%	5,286	5,663	-84.615%
2026-06-08	0.2400	0.2600	0.2300	0.2300	+4.545%	19	902	-82.609%
2026-06-05	0.3500	0.3500	0.2200	0.2200	-33.333%	287	902	-81.818%
2026-06-04	0.3300	0.3800	0.3300	0.3300	-8.333%	9	910	-87.879%
2026-06-03	0.4400	0.4500	0.3600	0.3600	-20.000%	4	911	-88.889%
2026-06-02	0.4600	0.4600	0.3900	0.4500	-23.729%	11	913	-91.111%
2026-06-01	0.6100	0.6100	0.5500	0.5900	-9.231%	68	908	-93.220%
2026-05-29	0.5200	0.7000	0.5200	0.6500	+54.762%	393	857	-93.846%
2026-05-28	0.4300	0.4500	0.4200	0.4200	0.000%	204	510	-90.476%
2026-05-27	0.4900	0.4900	0.4200	0.4200	+5.000%	33	334	-90.476%
2026-05-26	0.4000	0.4900	0.4000	0.4000	+11.111%	108	328	-90.000%
2026-05-22	0.3500	0.3600	0.3500	0.3600	+12.500%	29	322	-88.889%
2026-05-21	0.3000	0.3200	0.3000	0.3200	-21.951%	13	317	-87.500%
2026-05-20	0.3000	0.4300	0.3000	0.4100	+41.379%	19	317	-90.244%
2026-05-19	0.4500	0.4500	0.2900	0.2900	-49.123%	19	303	-86.207%
2026-05-18	0.4900	0.6300	0.4900	0.5700	+7.547%	16	303	-92.982%
2026-05-15	0.5300	0.5300	0.5300	0.5300	-14.516%	1	303	-92.453%
2026-05-14	0.5500	0.6200	0.5500	0.6200	+6.897%	24	304	-93.548%
2026-05-13	0.6200	0.6300	0.5600	0.5800	-37.634%	39	315	-93.103%
2026-05-12	0.9000	1.0100	0.9000	0.9300	+2.198%	9	315	-95.699%
2026-05-11	0.8500	1.0000	0.8500	0.9100	-1.087%	8	315	-95.604%
2026-05-08	0.9500	0.9500	0.8000	0.9200	+1.099%	27	315	-95.652%
2026-05-07	1.3400	1.3400	0.9100	0.9100	-32.593%	49	315	-95.604%
2026-05-06	1.4500	1.4500	1.2300	1.3500	-8.163%	25	294	-97.037%
2026-05-05	1.2700	1.4700	1.2500	1.4700	+8.889%	11	299	-97.279%
2026-05-04	1.8000	1.8000	1.3500	1.3500	-21.053%	61	295	-97.037%
2026-05-01	1.7100	1.7600	1.6800	1.7100	-1.724%	10	261	-97.661%
2026-04-30	1.9800	1.9800	1.5600	1.7400	-13.000%	95	261	-97.701%
2026-04-29	2.0000	2.0000	2.0000	2.0000	+2.564%	3	179	-98.000%
2026-04-28	1.9500	1.9500	1.9500	1.9500	+5.978%	6	179	-97.949%
2026-04-27	1.8500	1.9200	1.8400	1.8400	-16.364%	6	174	-97.826%
2026-04-24	2.3000	2.3000	2.2000	2.2000	+6.280%	36	175	-98.182%
2026-04-23	2.2900	2.3300	1.8300	2.0700	-22.472%	56	174	-98.068%
2026-04-22	2.9600	2.9600	2.5400	2.6700	-8.874%	31	179	-98.502%
2026-04-21	3.5000	3.5000	2.9300	2.9300	-17.232%	34	120	-98.635%
2026-04-20	3.0700	3.5400	3.0700	3.5400	+28.261%	5	120	-98.870%
2026-04-17	2.7600	2.7600	2.7600	2.7600	+2.985%	1	115	-98.551%
2026-04-16	2.8400	2.8400	2.6800	2.6800	-3.249%	3	116	-98.507%
2026-04-15	2.5600	2.7700	2.5300	2.7700	+28.241%	4	113	-98.556%
2026-04-14	2.1600	2.1600	2.1600	2.1600	+20.000%	1	113	-98.148%
2026-04-13	1.9900	1.9900	1.8000	1.8000	+2.857%	7	114	-97.778%
2026-04-10	2.1000	2.1000	1.7500	1.7500	-33.962%	5	112	-97.714%
2026-04-08	2.6500	2.6500	2.6500	2.6500	+10.417%	35	111	-98.491%
2026-03-30	2.4000	2.4000	2.4000	2.4000	-6.977%	3	76	-98.333%
2026-03-27	3.0500	3.0500	2.5800	2.5800	-18.095%	10	79	-98.450%
2026-03-25	2.9800	3.2500	2.9800	3.1500	+80.000%	18	74	-98.730%
2026-03-24	1.5500	1.7500	1.5500	1.7500	-6.417%	24	84	-97.714%
2026-03-23	1.8700	1.8700	1.8700	1.8700	+3.315%	1	86	-97.861%
2026-03-20	2.1400	2.1400	1.8100	1.8100	-22.979%	15	87	-97.790%
2026-03-18	2.7400	2.7400	2.3500	2.3500	-14.545%	7	87	-98.298%
2026-03-17	2.9000	2.9000	2.7500	2.7500	+2.996%	11	82	-98.545%
2026-03-13	2.6700	2.6700	2.6700	2.6700	-16.563%	1	71	-98.502%
2026-03-10	3.2000	3.2000	3.2000	3.2000	0.000%	2	71	-98.750%
2026-03-09	2.8900	3.2000	2.8900	3.2000	+6.667%	4	71	-98.750%
2026-03-05	3.2100	3.2100	3.0000	3.0000	+1.695%	2	70	-98.667%
2026-03-04	2.9500	2.9500	2.9500	2.9500	-27.873%	11	69	-98.644%
2026-02-27	3.8700	4.0900	3.8700	4.0900	+0.988%	6	62	-99.022%
2026-02-26	3.9000	4.1500	3.9000	4.0500	+32.787%	5	62	-99.012%
2026-02-24	3.0500	3.0500	3.0500	3.0500	+14.662%	4	61	-98.689%
2026-02-23	2.5600	2.6600	2.5600	2.6600	-16.088%	7	57	-98.496%
2026-02-20	3.3000	3.3000	3.0500	3.1700	+6.734%	15	58	-98.738%
2026-02-19	2.9000	3.0000	2.9000	2.9700	+31.416%	7	47	-98.653%
2026-02-17	2.1300	2.2700	2.1300	2.2600	-9.600%	5	46	-98.230%
2026-02-13	2.7400	2.8000	2.5000	2.5000	-6.716%	7	34	-98.400%
2026-02-12	3.5000	3.5000	2.5900	2.6800	-18.788%	19	34	-98.507%
2026-02-11	3.6500	3.6500	3.3000	3.3000	-25.843%	28	30	-98.788%
2026-02-10	4.4500	4.4500	4.4500	4.4500	+2.299%	1	21	-99.101%
2026-02-06	4.0400	4.3500	4.0400	4.3500	+16.000%	5	22	-99.080%
2026-02-04	3.8200	3.8200	3.7500	3.7500	-0.531%	13	24	-98.933%
2026-02-03	4.0500	4.0500	3.7700	3.7700	-19.272%	7	13	-98.939%
2026-02-02	4.6700	4.6700	4.6700	4.6700	-4.694%	6	19	-99.143%
2026-01-30	5.0500	5.0500	4.8300	4.9000	-25.191%	9	13	-99.184%
2026-01-26	6.5500	6.5500	6.5500	6.5500	-9.028%	1	4	-99.389%
2026-01-09	6.0700	7.2000	6.0700	7.2000	-23.404%	2	3	-99.444%
2025-12-02	9.4000	9.4000	9.4000	9.4000	+2.732%	1	1	-99.574%
2025-11-21	9.1500	9.1500	9.1500	9.1500	0.000%	1	1	-99.563%

.dark-mode .RZnBqm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RZnBqm{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20260717C27.5CHWY Jul 17 2026 27.50 Call (CHWY260717C00027500)option OPRA

CHWY20260717C27.5
CHWY Jul 17 2026 27.50 Call (CHWY260717C00027500)
option OPRA