Dark

CHWY20260717C30
CHWY Jul 17 2026 30.00 Call (CHWY260717C00030000)
option OPRA

EOD

Jul 6, 2026

0.0100-50.000%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.0100	0.0100	0.0100	0.0100	-50.000%	6	807	0.000%
2026-07-02	0.0100	0.0200	0.0100	0.0200	0.000%	11	811	-50.000%
2026-07-01	0.0300	0.0300	0.0200	0.0200	+100.000%	32	811	-50.000%
2026-06-30	0.0100	0.0100	0.0100	0.0100	0.000%	5	787	0.000%
2026-06-29	0.0100	0.0100	0.0100	0.0100	-75.000%	2	782	0.000%
2026-06-26	0.0200	0.0400	0.0200	0.0400	+100.000%	14	781	-75.000%
2026-06-25	0.0200	0.0200	0.0100	0.0200	0.000%	27	790	-50.000%
2026-06-24	0.0200	0.0200	0.0200	0.0200	0.000%	33	800	-50.000%
2026-06-23	0.0100	0.0300	0.0100	0.0200	0.000%	22	818	-50.000%
2026-06-22	0.0400	0.0400	0.0100	0.0200	-33.333%	34	830	-50.000%
2026-06-18	0.0200	0.0400	0.0200	0.0300	+50.000%	24	842	-66.667%
2026-06-17	0.0400	0.0400	0.0200	0.0200	-33.333%	187	842	-50.000%
2026-06-16	0.0200	0.0500	0.0200	0.0300	-25.000%	243	874	-66.667%
2026-06-15	0.0400	0.0600	0.0300	0.0400	-20.000%	39	954	-75.000%
2026-06-12	0.0400	0.0500	0.0300	0.0500	+25.000%	100	952	-80.000%
2026-06-11	0.0500	0.0500	0.0300	0.0400	-20.000%	395	857	-75.000%
2026-06-10	0.0500	0.1100	0.0200	0.0500	-64.286%	767	689	-80.000%
2026-06-09	0.1300	0.1600	0.1000	0.1400	+16.667%	317	780	-92.857%
2026-06-08	0.1400	0.1600	0.1000	0.1200	-36.842%	137	696	-91.667%
2026-06-05	0.1600	0.1900	0.1200	0.1900	+11.765%	28	624	-94.737%
2026-06-04	0.1500	0.1700	0.1500	0.1700	-15.000%	13	609	-94.118%
2026-06-03	0.2100	0.2200	0.2000	0.2000	+100.000%	23	617	-95.000%
2026-06-02	0.2200	0.2500	0.1000	0.1000	-66.667%	28	619	-90.000%
2026-06-01	0.3300	0.3300	0.2600	0.3000	-14.286%	66	608	-96.667%
2026-05-29	0.2800	0.4000	0.2800	0.3500	+75.000%	51	586	-97.143%
2026-05-28	0.2300	0.2300	0.2000	0.2000	-9.091%	21	571	-95.000%
2026-05-27	0.2500	0.2500	0.2200	0.2200	-8.333%	36	555	-95.455%
2026-05-26	0.2300	0.2700	0.2200	0.2400	+9.091%	102	554	-95.833%
2026-05-22	0.2200	0.2200	0.2000	0.2200	+15.789%	18	490	-95.455%
2026-05-21	0.1700	0.1900	0.1700	0.1900	-13.636%	38	484	-94.737%
2026-05-20	0.1700	0.2900	0.1700	0.2200	+37.500%	19	484	-95.455%
2026-05-19	0.2700	0.2700	0.1600	0.1600	-42.857%	156	419	-93.750%
2026-05-18	0.2700	0.2800	0.2700	0.2800	-9.677%	7	419	-96.429%
2026-05-15	0.2700	0.3100	0.2700	0.3100	-3.125%	72	419	-96.774%
2026-05-14	0.3100	0.3200	0.3100	0.3200	0.000%	12	420	-96.875%
2026-05-13	0.4500	0.4500	0.2800	0.3200	-39.623%	33	394	-96.875%
2026-05-12	0.5200	0.5300	0.5100	0.5300	+6.000%	17	394	-98.113%
2026-05-11	0.5000	0.6000	0.5000	0.5000	-5.660%	28	394	-98.000%
2026-05-08	0.4900	0.5300	0.4400	0.5300	-3.636%	54	392	-98.113%
2026-05-07	0.6600	0.6600	0.5500	0.5500	-26.667%	24	404	-98.182%
2026-05-06	0.8000	0.8000	0.6200	0.7500	-2.597%	23	406	-98.667%
2026-05-05	0.7900	0.8100	0.7200	0.7700	-1.282%	35	407	-98.701%
2026-05-04	1.0800	1.0900	0.7800	0.7800	-29.091%	84	384	-98.718%
2026-05-01	1.2000	1.2000	1.0200	1.1000	+5.769%	31	320	-99.091%
2026-04-30	0.9600	1.0400	0.9500	1.0400	-13.333%	21	320	-99.038%
2026-04-29	1.2000	1.2000	1.2000	1.2000	+0.840%	1	306	-99.167%
2026-04-28	1.1900	1.2400	1.1800	1.1900	+3.478%	4	305	-99.160%
2026-04-27	1.1700	1.1800	1.1500	1.1500	-17.266%	66	306	-99.130%
2026-04-24	1.1500	1.4000	1.1000	1.3900	+2.963%	42	367	-99.281%
2026-04-23	1.3600	1.4800	1.1300	1.3500	-15.625%	103	371	-99.259%
2026-04-22	1.9300	1.9300	1.4500	1.6000	-30.435%	33	301	-99.375%
2026-04-21	2.5400	2.5400	2.2500	2.3000	-6.883%	14	306	-99.565%
2026-04-20	1.9100	2.4700	1.9100	2.4700	+33.514%	83	306	-99.595%
2026-04-17	1.8000	1.8900	1.7500	1.8500	+1.648%	50	244	-99.459%
2026-04-16	1.4000	1.8200	1.4000	1.8200	+7.059%	10	204	-99.451%
2026-04-15	1.5600	1.7000	1.5600	1.7000	+32.813%	15	204	-99.412%
2026-04-14	1.2000	1.3600	1.2000	1.2800	+16.364%	23	199	-99.219%
2026-04-13	1.0000	1.1000	1.0000	1.1000	+6.796%	14	189	-99.091%
2026-04-10	1.3800	1.3800	1.0300	1.0300	-27.972%	8	189	-99.029%
2026-04-09	1.4500	1.4500	1.2900	1.4300	-13.333%	13	187	-99.301%
2026-04-08	1.6500	1.6500	1.6500	1.6500	+9.272%	1	181	-99.394%
2026-04-07	1.5100	1.5100	1.5100	1.5100	-8.485%	1	181	-99.338%
2026-04-06	1.6200	1.6500	1.5900	1.6500	-4.624%	15	181	-99.394%
2026-04-02	1.8400	1.8400	1.7300	1.7300	-10.363%	10	167	-99.422%
2026-04-01	1.9400	1.9400	1.9300	1.9300	+12.865%	34	167	-99.482%
2026-03-27	1.9000	1.9000	1.6500	1.7100	-28.750%	11	135	-99.415%
2026-03-26	2.1500	2.4000	2.1500	2.4000	+17.073%	47	134	-99.583%
2026-03-25	2.0200	2.2500	2.0200	2.0500	+79.825%	47	161	-99.512%
2026-03-24	1.1000	1.1400	1.1000	1.1400	-10.236%	2	164	-99.123%
2026-03-23	1.3800	1.3800	1.2700	1.2700	-5.926%	2	164	-99.213%
2026-03-20	1.3500	1.3500	1.3500	1.3500	-13.462%	1	162	-99.259%
2026-03-19	1.5600	1.5600	1.5600	1.5600	-10.857%	2	162	-99.359%
2026-03-18	1.7500	1.7500	1.7500	1.7500	-6.915%	2	162	-99.429%
2026-03-17	1.8800	1.8800	1.8800	1.8800	-7.389%	20	160	-99.468%
2026-03-13	2.0300	2.0300	2.0300	2.0300	-0.490%	1	140	-99.507%
2026-03-12	2.0400	2.0400	2.0400	2.0400	-1.923%	1	139	-99.510%
2026-03-11	2.3300	2.3300	2.0800	2.0800	-7.143%	5	138	-99.519%
2026-03-10	2.2400	2.2400	2.2400	2.2400	+8.213%	3	133	-99.554%
2026-03-06	2.0700	2.0700	2.0700	2.0700	-6.335%	2	133	-99.517%
2026-03-05	2.4400	2.4400	2.2100	2.2100	+9.950%	9	133	-99.548%
2026-03-04	1.9600	2.0100	1.9600	2.0100	-17.959%	2	138	-99.502%
2026-03-03	2.9500	3.1400	2.4500	2.4500	-11.552%	5	139	-99.592%
2026-03-02	2.6600	2.7700	2.6600	2.7700	-3.484%	16	139	-99.639%
2026-02-27	2.8700	2.8700	2.8700	2.8700	+0.702%	4	135	-99.652%
2026-02-26	3.0000	3.1700	2.8500	2.8500	+8.779%	10	135	-99.649%
2026-02-25	2.3200	2.7100	2.2500	2.6200	+18.018%	10	129	-99.618%
2026-02-24	2.0800	2.2200	1.9700	2.2200	+13.265%	57	129	-99.550%
2026-02-23	2.3500	2.3500	1.8700	1.9600	-18.333%	13	78	-99.490%
2026-02-20	2.4000	2.4000	2.4000	2.4000	+7.143%	3	75	-99.583%
2026-02-19	2.1500	2.3300	2.1100	2.2400	+44.516%	83	72	-99.554%
2026-02-17	1.5900	1.5900	1.5500	1.5500	-38.735%	2	24	-99.355%
2026-02-12	2.5300	2.5300	2.5300	2.5300	+4.979%	3	22	-99.605%
2026-02-11	2.7000	2.7000	2.4100	2.4100	-13.929%	15	23	-99.585%
2026-02-03	2.8700	2.8700	2.8000	2.8000	-25.532%	12	24	-99.643%
2026-01-30	4.4000	4.4000	3.6500	3.7600	-14.155%	5	14	-99.734%
2026-01-29	4.8000	4.8000	4.3500	4.3800	-8.750%	6	15	-99.772%
2026-01-27	4.8000	4.8000	4.8000	4.8000	-5.882%	1	11	-99.792%
2026-01-26	5.1000	5.1000	5.1000	5.1000	-5.556%	2	11	-99.804%
2026-01-23	5.4000	5.4000	5.4000	5.4000	-14.286%	1	9	-99.815%
2026-01-16	6.3000	6.3000	6.3000	6.3000	+13.514%	1	9	-99.841%
2026-01-14	5.5500	5.5500	5.5500	5.5500	-7.500%	1	9	-99.820%
2026-01-05	6.1700	6.1700	6.0000	6.0000	+2.740%	7	3	-99.833%
2025-12-26	5.8400	5.8400	5.8400	5.8400	+7.749%	2	3	-99.829%
2025-12-23	5.4200	5.4200	5.4200	5.4200	-10.708%	1	1	-99.815%
2025-12-18	6.0700	6.0700	6.0700	6.0700	0.000%	1	1	-99.835%

.dark-mode .dHKsRQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dHKsRQ{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20260717C30CHWY Jul 17 2026 30.00 Call (CHWY260717C00030000)option OPRA

CHWY20260717C30
CHWY Jul 17 2026 30.00 Call (CHWY260717C00030000)
option OPRA