Dark

CHWY20260717P20
CHWY Jul 17 2026 20.00 Put (CHWY260717P00020000)
option OPRA

EOD

Jul 6, 2026

0.3400-24.444%(-0.1100)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.4300	0.4300	0.2500	0.3400	-24.444%	42	5,143	0.000%
2026-07-02	0.5000	0.6100	0.3900	0.4500	-11.765%	83	5,206	-24.444%
2026-07-01	0.9300	0.9300	0.4800	0.5100	-54.054%	203	5,206	-33.333%
2026-06-30	1.1100	1.1500	1.0000	1.1100	-3.478%	58	5,207	-69.369%
2026-06-29	1.3200	1.3200	1.1000	1.1500	-39.153%	79	5,216	-70.435%
2026-06-26	1.8400	1.8900	1.7700	1.8900	-9.135%	48	5,225	-82.011%
2026-06-25	1.7000	2.0800	1.7000	2.0800	+40.541%	787	5,232	-83.654%
2026-06-24	2.0300	2.0300	1.4600	1.4800	-31.797%	62	5,227	-77.027%
2026-06-23	2.3800	2.3800	2.1700	2.1700	-19.630%	7	5,254	-84.332%
2026-06-22	2.3200	2.7100	2.3200	2.7000	+28.571%	609	5,254	-87.407%
2026-06-18	2.5500	2.5700	2.0800	2.1000	-12.134%	955	5,295	-83.810%
2026-06-17	1.7200	2.4000	1.7200	2.3900	+39.766%	113	5,295	-85.774%
2026-06-16	1.3900	1.7100	1.3800	1.7100	+13.245%	530	5,358	-80.117%
2026-06-15	1.2500	1.6100	1.2500	1.5100	-6.790%	79	4,848	-77.483%
2026-06-12	1.8000	2.1300	1.6200	1.6200	-12.903%	78	4,822	-79.012%
2026-06-11	2.0000	2.0500	1.7000	1.8600	+43.077%	231	4,803	-81.720%
2026-06-10	1.4700	1.5600	1.2100	1.3000	-18.239%	330	4,810	-73.846%
2026-06-09	1.5800	1.7000	1.3700	1.5900	+0.633%	872	4,904	-78.616%
2026-06-08	1.6300	1.7000	1.4300	1.5800	-3.659%	97	5,055	-78.481%
2026-06-05	1.3700	1.6400	1.3600	1.6400	+9.333%	2,108	5,015	-79.268%
2026-06-04	1.3400	1.5000	1.3000	1.5000	+11.940%	192	3,114	-77.333%
2026-06-03	1.2300	1.4000	1.2300	1.3400	-0.741%	222	3,066	-74.627%
2026-06-02	1.1100	1.3500	1.1100	1.3500	+29.808%	452	2,920	-74.815%
2026-06-01	0.9200	1.0600	0.9200	1.0400	+14.286%	69	2,841	-67.308%
2026-05-29	1.1300	1.2000	0.8500	0.9100	-31.061%	67	2,813	-62.637%
2026-05-28	1.3500	1.3500	1.3200	1.3200	-5.036%	282	2,801	-74.242%
2026-05-27	1.4400	1.4400	1.3400	1.3900	-5.442%	13	2,738	-75.540%
2026-05-26	1.3000	1.4700	1.3000	1.4700	-9.259%	267	2,737	-76.871%
2026-05-22	1.8000	1.8000	1.6200	1.6200	-19.403%	81	2,659	-79.012%
2026-05-21	1.9700	2.0200	1.9200	2.0100	+8.065%	6	2,657	-83.085%
2026-05-20	2.2200	2.2300	1.8600	1.8600	-14.679%	1,107	2,657	-81.720%
2026-05-19	1.7000	2.1800	1.7000	2.1800	+49.315%	378	1,179	-84.404%
2026-05-18	1.5200	1.5200	1.2800	1.4600	+0.690%	16	1,179	-76.712%
2026-05-15	1.3700	1.4900	1.3700	1.4500	-3.333%	62	1,179	-76.552%
2026-05-14	1.3500	1.5000	1.3500	1.5000	+9.489%	16	1,130	-77.333%
2026-05-13	1.1600	1.4400	1.1600	1.3700	+34.314%	214	923	-75.182%
2026-05-12	1.0200	1.0500	1.0200	1.0200	-2.857%	244	923	-66.667%
2026-05-11	1.1500	1.1500	1.0400	1.0500	-0.943%	48	923	-67.619%
2026-05-08	1.0300	1.0600	1.0300	1.0600	+32.500%	3	941	-67.925%
2026-05-07	0.7500	0.8400	0.7500	0.8000	+21.212%	57	938	-57.500%
2026-05-05	0.6600	0.6600	0.6600	0.6600	-1.493%	3	934	-48.485%
2026-05-04	0.6700	0.6700	0.6700	0.6700	+11.667%	2	931	-49.254%
2026-05-01	0.6000	0.6000	0.6000	0.6000	-11.765%	1	928	-43.333%
2026-04-30	0.6800	0.6800	0.6800	0.6800	+9.677%	6	928	-50.000%
2026-04-28	0.6400	0.6400	0.6200	0.6200	+1.639%	2	928	-45.161%
2026-04-24	0.6100	0.6100	0.6100	0.6100	+17.308%	30	928	-44.262%
2026-04-16	0.5200	0.5200	0.5200	0.5200	+4.000%	2	898	-34.615%
2026-04-15	0.5000	0.5000	0.5000	0.5000	-12.281%	50	898	-32.000%
2026-04-14	0.5700	0.5700	0.5700	0.5700	-10.938%	1	898	-40.351%
2026-04-13	0.6400	0.6400	0.6400	0.6400	-20.000%	3	898	-46.875%
2026-04-10	0.8000	0.8000	0.8000	0.8000	+31.148%	5	901	-57.500%
2026-04-09	0.6100	0.6100	0.6100	0.6100	+15.094%	1	896	-44.262%
2026-04-08	0.5300	0.5300	0.5300	0.5300	-32.051%	1	896	-35.849%
2026-03-26	0.7800	0.7800	0.7800	0.7800	-21.212%	1	897	-56.410%
2026-03-25	0.9900	0.9900	0.9900	0.9900	-37.342%	1	898	-65.657%
2026-03-24	1.5800	1.5800	1.5800	1.5800	-8.671%	1	899	-78.481%
2026-03-23	1.7300	1.7300	1.7300	1.7300	+4.848%	1	898	-80.347%
2026-03-20	1.5000	1.6500	1.5000	1.6500	+25.000%	3	898	-79.394%
2026-03-18	1.3200	1.3200	1.3200	1.3200	+13.793%	1	898	-74.242%
2026-03-17	1.1800	1.1800	1.1600	1.1600	-10.078%	26	898	-70.690%
2026-03-16	1.2900	1.2900	1.2900	1.2900	-2.273%	9	898	-73.643%
2026-03-12	1.2000	1.3200	1.2000	1.3200	+3.937%	34	898	-74.242%
2026-03-11	1.2000	1.2900	1.2000	1.2700	+5.833%	36	902	-73.228%
2026-03-10	1.2000	1.2000	1.1900	1.2000	+7.143%	5	925	-71.667%
2026-03-04	1.1200	1.1200	1.1200	1.1200	+1.818%	1	927	-69.643%
2026-03-03	1.0800	1.1000	1.0200	1.1000	+5.769%	294	926	-69.091%
2026-03-02	1.0400	1.0400	1.0400	1.0400	+1.961%	1	746	-67.308%
2026-02-26	0.9400	1.0200	0.9400	1.0200	-15.000%	6	746	-66.667%
2026-02-25	1.2100	1.2100	1.2000	1.2000	-10.448%	6	750	-71.667%
2026-02-24	1.4500	1.4500	1.3300	1.3400	-14.103%	73	750	-74.627%
2026-02-23	1.2900	1.5600	1.2800	1.5600	+26.829%	15	748	-78.205%
2026-02-20	1.2300	1.2300	1.2300	1.2300	-4.651%	12	734	-72.358%
2026-02-19	1.4100	1.4100	1.2900	1.2900	-22.289%	2	722	-73.643%
2026-02-18	1.6500	1.6600	1.6500	1.6600	-7.778%	2	720	-79.518%
2026-02-17	1.8700	1.8800	1.7900	1.8000	+18.421%	52	718	-81.111%
2026-02-13	1.5500	1.6600	1.5100	1.5200	-6.748%	49	680	-77.632%
2026-02-12	1.1600	1.6300	1.1600	1.6300	+49.541%	661	680	-79.141%
2026-02-11	1.0900	1.0900	1.0900	1.0900	-0.909%	2	19	-68.807%
2026-02-05	1.0700	1.1000	1.0600	1.1000	+25.000%	8	17	-69.091%
2026-01-30	0.6500	0.8800	0.6500	0.8800	+62.963%	2	10	-61.364%
2026-01-29	0.5400	0.5400	0.5400	0.5400	+22.727%	2	10	-37.037%
2026-01-21	0.4400	0.4400	0.4400	0.4400	-21.429%	1	8	-22.727%
2026-01-14	0.5600	0.5600	0.5600	0.5600	+19.149%	1	7	-39.286%
2026-01-09	0.4700	0.4700	0.4700	0.4700	+11.905%	2	6	-27.660%
2025-12-17	0.4200	0.4200	0.4200	0.4200	+5.000%	2	4	-19.048%
2025-12-09	0.4000	0.4000	0.4000	0.4000	0.000%	2	2	-15.000%

.dark-mode .TNdLFf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TNdLFf{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20260717P20CHWY Jul 17 2026 20.00 Put (CHWY260717P00020000)option OPRA

CHWY20260717P20
CHWY Jul 17 2026 20.00 Put (CHWY260717P00020000)
option OPRA