Dark

CHWY20260717C32.5
CHWY Jul 17 2026 32.50 Call (CHWY260717C00032500)
option OPRA

EOD

Jul 6, 2026

0.0100-80.000%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.0400	0.0400	0.0100	0.0100	-80.000%	2	2,201	0.000%
2026-07-02	0.0500	0.0500	0.0500	0.0500	+400.000%	5	2,200	-80.000%
2026-07-01	0.0100	0.0100	0.0100	0.0100	-88.889%	2	2,200	0.000%
2026-06-30	0.0900	0.0900	0.0900	0.0900	+28.571%	1	2,200	-88.889%
2026-06-29	0.0700	0.0700	0.0700	0.0700	+133.333%	1	2,200	-85.714%
2026-06-23	0.0900	0.0900	0.0300	0.0300	0.000%	2	2,200	-66.667%
2026-06-17	0.0300	0.0300	0.0300	0.0300	0.000%	6	2,200	-66.667%
2026-06-16	0.0300	0.0300	0.0300	0.0300	-40.000%	3	2,200	-66.667%
2026-06-15	0.0500	0.0500	0.0500	0.0500	0.000%	2	2,200	-80.000%
2026-06-12	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,200	-80.000%
2026-06-10	0.0800	0.0800	0.0400	0.0500	-44.444%	44	2,200	-80.000%
2026-06-09	0.0800	0.0900	0.0800	0.0900	-10.000%	35	2,177	-88.889%
2026-06-08	0.0900	0.1000	0.0800	0.1000	+25.000%	17	2,177	-90.000%
2026-06-05	0.0800	0.0900	0.0800	0.0800	-20.000%	13	2,161	-87.500%
2026-06-04	0.1300	0.1300	0.0900	0.1000	-9.091%	176	2,150	-90.000%
2026-06-03	0.1500	0.1500	0.1100	0.1100	-26.667%	41	2,143	-90.909%
2026-06-02	0.1200	0.1500	0.1000	0.1500	+7.143%	48	2,106	-93.333%
2026-06-01	0.1600	0.1800	0.1400	0.1400	-26.316%	34	2,110	-92.857%
2026-05-29	0.1400	0.2000	0.1400	0.1900	+35.714%	711	2,142	-94.737%
2026-05-26	0.1400	0.1400	0.1400	0.1400	+16.667%	34	1,496	-92.857%
2026-05-22	0.1000	0.1200	0.1000	0.1200	+9.091%	37	1,553	-91.667%
2026-05-21	0.1200	0.1200	0.1100	0.1100	-15.385%	13	1,546	-90.909%
2026-05-20	0.1000	0.1500	0.1000	0.1300	+8.333%	74	1,546	-92.308%
2026-05-19	0.1500	0.1500	0.0900	0.1200	-29.412%	96	1,479	-91.667%
2026-05-18	0.1500	0.1700	0.1500	0.1700	+13.333%	9	1,479	-94.118%
2026-05-15	0.2000	0.2000	0.1500	0.1500	-21.053%	5	1,479	-93.333%
2026-05-14	0.1900	0.1900	0.1900	0.1900	-5.000%	50	1,479	-94.737%
2026-05-13	0.2200	0.2200	0.2000	0.2000	-28.571%	58	1,432	-95.000%
2026-05-12	0.3600	0.3600	0.2800	0.2800	-6.667%	8	1,432	-96.429%
2026-05-11	0.2800	0.3000	0.2300	0.3000	+100.000%	8	1,432	-96.667%
2026-05-08	0.1500	0.1500	0.1500	0.1500	-48.276%	1	1,429	-93.333%
2026-05-07	0.3700	0.3900	0.2900	0.2900	-35.556%	56	1,430	-96.552%
2026-05-04	0.5800	0.5800	0.4500	0.4500	-21.053%	9	1,414	-97.778%
2026-05-01	0.6100	0.6100	0.5700	0.5700	-10.938%	11	1,413	-98.246%
2026-04-30	0.6400	0.6400	0.6400	0.6400	-8.571%	25	1,413	-98.438%
2026-04-28	0.6800	0.7400	0.6800	0.7000	-6.667%	5	1,438	-98.571%
2026-04-27	0.7500	0.7500	0.7500	0.7500	-12.791%	1	1,435	-98.667%
2026-04-24	0.8300	0.8600	0.8300	0.8600	-8.511%	2	1,434	-98.837%
2026-04-23	0.9100	0.9400	0.9100	0.9400	-6.931%	27	1,432	-98.936%
2026-04-22	1.1900	1.1900	0.9000	1.0100	-21.705%	38	1,440	-99.010%
2026-04-21	1.4700	1.4700	1.2900	1.2900	-17.834%	2	1,437	-99.225%
2026-04-20	1.2600	1.5700	1.2400	1.5700	+36.522%	121	1,437	-99.363%
2026-04-17	1.1500	1.1500	1.1500	1.1500	+15.000%	14	1,395	-99.130%
2026-04-16	0.9600	1.0900	0.9600	1.0000	-3.846%	47	1,391	-99.000%
2026-04-15	0.9400	1.1100	0.9400	1.0400	+40.541%	1,260	1,382	-99.038%
2026-04-14	0.7400	0.7400	0.7400	0.7400	+10.448%	4	245	-98.649%
2026-04-13	0.6700	0.6700	0.6700	0.6700	-17.284%	2	245	-98.507%
2026-04-09	0.9000	0.9000	0.8100	0.8100	-10.000%	16	244	-98.765%
2026-04-08	1.0000	1.0000	0.9000	0.9000	-10.000%	20	238	-98.889%
2026-04-07	1.0000	1.0000	1.0000	1.0000	0.000%	1	219	-99.000%
2026-04-06	1.0600	1.0600	1.0000	1.0000	-9.091%	69	219	-99.000%
2026-04-02	1.1000	1.3900	1.1000	1.1000	-5.172%	63	145	-99.091%
2026-04-01	1.1800	1.2700	1.1600	1.1600	-5.691%	7	145	-99.138%
2026-03-31	1.2300	1.2300	1.2300	1.2300	+2.500%	2	140	-99.187%
2026-03-30	1.2000	1.2000	1.2000	1.2000	+3.448%	10	140	-99.167%
2026-03-27	1.1100	1.1600	1.1000	1.1600	-23.179%	20	130	-99.138%
2026-03-26	1.5100	1.5100	1.5100	1.5100	+7.857%	1	118	-99.338%
2026-03-25	1.0000	1.4300	1.0000	1.4000	+91.781%	7	117	-99.286%
2026-03-24	0.8500	0.8500	0.7300	0.7300	-8.750%	12	110	-98.630%
2026-03-23	0.9300	0.9500	0.8000	0.8000	-40.741%	23	101	-98.750%
2026-03-17	1.3500	1.3500	1.3500	1.3500	+17.391%	1	102	-99.259%
2026-03-16	1.1500	1.1500	1.1500	1.1500	-10.156%	2	102	-99.130%
2026-03-13	1.2800	1.2800	1.2800	1.2800	-14.667%	4	100	-99.219%
2026-03-10	1.5000	1.5000	1.5000	1.5000	+20.968%	5	96	-99.333%
2026-03-04	1.2400	1.2400	1.2400	1.2400	-38.916%	2	93	-99.194%
2026-03-02	2.0300	2.0300	2.0300	2.0300	-8.145%	1	93	-99.507%
2026-02-26	2.2100	2.2100	2.2100	2.2100	+38.125%	10	93	-99.548%
2026-02-24	1.5500	1.6000	1.5500	1.6000	+3.896%	2	93	-99.375%
2026-02-19	1.5400	1.5400	1.5400	1.5400	+22.222%	1	93	-99.351%
2026-02-18	1.2600	1.2600	1.2600	1.2600	+12.500%	20	93	-99.206%
2026-02-17	1.1200	1.1200	1.0900	1.1200	-22.222%	56	74	-99.107%
2026-02-13	1.4400	1.4400	1.4400	1.4400	-0.690%	10	21	-99.306%
2026-02-12	1.4800	1.4900	1.4500	1.4500	-40.329%	5	21	-99.310%
2026-02-10	2.4300	2.4300	2.4300	2.4300	-10.989%	1	18	-99.588%
2026-02-02	2.7300	2.7300	2.7300	2.7300	-6.826%	3	17	-99.634%
2026-01-30	2.9300	2.9300	2.9300	2.9300	-12.012%	1	20	-99.659%
2026-01-29	3.3300	3.3300	3.3300	3.3300	-15.696%	1	20	-99.700%
2026-01-26	3.9500	3.9500	3.9500	3.9500	-1.250%	4	20	-99.747%
2026-01-23	3.9000	4.0000	3.9000	4.0000	-17.012%	2	17	-99.750%
2026-01-16	4.8200	4.8200	4.8200	4.8200	+12.093%	1	16	-99.793%
2026-01-14	4.5000	4.5000	4.3000	4.3000	-4.444%	10	16	-99.767%
2025-12-19	4.5000	4.5000	4.5000	4.5000	-6.832%	1	7	-99.778%
2025-12-18	4.8300	4.8300	4.8300	4.8300	-7.115%	1	6	-99.793%
2025-12-16	5.0100	5.2000	5.0100	5.2000	-25.820%	4	5	-99.808%
2025-12-10	7.0100	7.0100	7.0100	7.0100	0.000%	1	1	-99.857%

.dark-mode .jr8JcJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jr8JcJ{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20260717C32.5CHWY Jul 17 2026 32.50 Call (CHWY260717C00032500)option OPRA

CHWY20260717C32.5
CHWY Jul 17 2026 32.50 Call (CHWY260717C00032500)
option OPRA