Dark

CHWY20260717P22.5
CHWY Jul 17 2026 22.50 Put (CHWY260717P00022500)
option OPRA

EOD

Jul 6, 2026

1.41-29.146%(-0.58)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	1.5000	1.5100	1.4100	1.4100	-29.146%	7	478	0.000%
2026-07-02	2.2000	2.2000	1.7100	1.9900	-7.870%	4	485	-29.146%
2026-07-01	2.6400	2.6400	2.0500	2.1600	-28.000%	7	485	-34.722%
2026-06-30	3.0500	3.1000	2.9500	3.0000	-3.846%	5	485	-53.000%
2026-06-29	3.1200	3.1200	3.1200	3.1200	-24.272%	1	486	-54.808%
2026-06-26	3.9500	4.1200	3.8000	4.1200	0.000%	11	486	-65.777%
2026-06-25	4.0000	4.1200	3.8500	4.1200	+11.957%	10	487	-65.777%
2026-06-24	3.7700	3.7700	3.5100	3.6800	-17.673%	10	491	-61.685%
2026-06-23	4.6300	4.6300	4.4600	4.4700	-9.331%	5	491	-68.456%
2026-06-22	4.9000	4.9400	4.9000	4.9300	+7.174%	19	491	-71.400%
2026-06-18	4.6000	4.6000	4.6000	4.6000	+12.745%	9	517	-69.348%
2026-06-17	3.7900	4.0800	3.7900	4.0800	+18.605%	3	517	-65.441%
2026-06-16	3.4400	3.4400	3.4400	3.4400	-2.273%	1	535	-59.012%
2026-06-15	3.0200	3.5500	3.0200	3.5200	-12.219%	38	535	-59.943%
2026-06-12	4.1900	4.1900	4.0100	4.0100	+3.085%	2	542	-64.838%
2026-06-11	3.9700	4.0000	3.6500	3.8900	+44.074%	18	541	-63.753%
2026-06-10	3.3900	3.3900	2.4600	2.7000	-10.000%	28	543	-47.778%
2026-06-09	3.0000	3.2500	3.0000	3.0000	-4.762%	41	553	-53.000%
2026-06-08	2.9700	3.2500	2.9700	3.1500	+8.621%	169	566	-55.238%
2026-06-05	3.0500	3.2300	2.9000	2.9000	-2.027%	16	512	-51.379%
2026-06-04	2.7000	2.9600	2.6700	2.9600	+7.636%	57	515	-52.365%
2026-06-03	2.4700	2.7500	2.4700	2.7500	+5.769%	12	500	-48.727%
2026-06-02	2.4000	2.7000	2.4000	2.6000	+21.495%	45	497	-45.769%
2026-06-01	2.1000	2.2000	2.1000	2.1400	+9.744%	193	478	-34.112%
2026-05-29	2.4200	2.4200	1.8800	1.9500	-24.710%	13	402	-27.692%
2026-05-28	2.7800	2.7800	2.5900	2.5900	-2.264%	7	400	-45.560%
2026-05-27	2.6900	2.6900	2.6200	2.6500	-6.360%	13	403	-46.792%
2026-05-26	2.6900	2.8300	2.6900	2.8300	-5.667%	27	394	-50.177%
2026-05-22	3.3600	3.3600	3.0000	3.0000	-10.448%	6	380	-53.000%
2026-05-21	3.6000	3.7500	3.3500	3.3500	-2.899%	6	380	-57.910%
2026-05-20	3.8700	3.8700	3.4500	3.4500	-7.258%	19	380	-59.130%
2026-05-19	2.7100	3.7200	2.7100	3.7200	+40.909%	76	402	-62.097%
2026-05-15	2.7200	2.7200	2.6400	2.6400	-2.222%	3	402	-46.591%
2026-05-14	2.6300	2.8700	2.6300	2.7000	+5.058%	42	403	-47.778%
2026-05-13	2.3300	2.7600	2.3300	2.5700	+28.500%	38	401	-45.136%
2026-05-12	2.0700	2.0700	1.9400	2.0000	-9.091%	16	401	-29.500%
2026-05-11	2.1000	2.2000	1.9700	2.2000	+7.317%	53	401	-35.909%
2026-05-08	1.8200	2.2400	1.8200	2.0500	+20.588%	53	375	-31.220%
2026-05-07	1.3000	1.8500	1.3000	1.7000	+18.881%	99	360	-17.059%
2026-05-06	1.4000	1.4700	1.4000	1.4300	+6.716%	69	265	-1.399%
2026-05-05	1.5000	1.5000	1.3400	1.3400	0.000%	10	219	+5.224%
2026-05-04	1.1000	1.3400	1.1000	1.3400	+9.836%	12	209	+5.224%
2026-05-01	1.2000	1.2500	1.2000	1.2200	-6.154%	21	196	+15.574%
2026-04-30	1.3000	1.3900	1.3000	1.3000	+1.563%	18	196	+8.462%
2026-04-29	1.2800	1.2800	1.2800	1.2800	-0.775%	1	187	+10.156%
2026-04-27	1.2000	1.3500	1.1700	1.2900	+15.179%	19	186	+9.302%
2026-04-24	1.1200	1.1200	1.1200	1.1200	-15.152%	2	171	+25.893%
2026-04-23	1.3200	1.3200	1.3200	1.3200	+37.500%	2	169	+6.818%
2026-04-22	0.8700	0.9600	0.8700	0.9600	+28.000%	2	169	+46.875%
2026-04-21	0.6900	0.7500	0.6900	0.7500	+13.636%	9	158	+88.000%
2026-04-20	0.6900	0.6900	0.6600	0.6600	-17.500%	2	158	+113.636%
2026-04-17	0.8100	0.8100	0.8000	0.8000	-15.789%	2	157	+76.250%
2026-04-15	0.9300	0.9500	0.9300	0.9500	-25.197%	15	156	+48.421%
2026-04-13	1.2700	1.2700	1.2700	1.2700	-6.618%	6	151	+11.024%
2026-04-10	1.3600	1.3600	1.3600	1.3600	+14.286%	2	151	+3.676%
2026-04-09	1.1900	1.1900	1.1900	1.1900	+10.185%	1	151	+18.487%
2026-04-08	1.0800	1.0800	1.0800	1.0800	-10.744%	1	152	+30.556%
2026-04-07	1.2600	1.2600	1.2100	1.2100	-1.626%	35	151	+16.529%
2026-04-06	1.2300	1.2300	1.2300	1.2300	+6.957%	5	131	+14.634%
2026-04-01	1.1900	1.1900	1.1500	1.1500	-15.441%	11	131	+22.609%
2026-03-31	1.3600	1.3600	1.3600	1.3600	-2.857%	2	132	+3.676%
2026-03-30	1.4000	1.4000	1.4000	1.4000	-4.762%	1	130	+0.714%
2026-03-27	1.3300	1.4800	1.3300	1.4700	-11.446%	32	131	-4.082%
2026-03-25	1.6600	1.6600	1.6600	1.6600	-40.714%	1	111	-15.060%
2026-03-24	2.8000	2.8000	2.8000	2.8000	+7.692%	1	111	-49.643%
2026-03-23	2.6000	2.6000	2.6000	2.6000	-2.256%	2	110	-45.769%
2026-03-20	2.6600	2.6600	2.6600	2.6600	+35.025%	1	110	-46.992%
2026-03-17	1.9700	1.9700	1.9700	1.9700	-10.455%	2	109	-28.426%
2026-03-13	2.2000	2.2000	2.2000	2.2000	+10.553%	1	108	-35.909%
2026-03-12	1.9900	1.9900	1.9900	1.9900	-0.995%	4	107	-29.146%
2026-03-10	2.0300	2.0300	2.0100	2.0100	-0.985%	6	107	-29.851%
2026-03-09	2.0300	2.0300	2.0300	2.0300	+1.500%	1	107	-30.542%
2026-03-05	2.0000	2.0000	2.0000	2.0000	-2.439%	1	106	-29.500%
2026-03-04	1.9500	2.0500	1.9500	2.0500	+14.525%	30	105	-31.220%
2026-03-03	1.7600	1.8000	1.7600	1.7900	+13.291%	20	75	-21.229%
2026-02-27	1.5800	1.5800	1.5800	1.5800	-24.762%	1	56	-10.759%
2026-02-25	2.1000	2.1000	2.1000	2.1000	-6.250%	1	56	-32.857%
2026-02-24	2.3000	2.3000	2.2400	2.2400	-8.943%	3	56	-37.054%
2026-02-23	2.4600	2.4600	2.4600	2.4600	+15.493%	1	56	-42.683%
2026-02-19	2.1300	2.1300	2.1300	2.1300	-19.623%	1	56	-33.803%
2026-02-18	2.6500	2.6500	2.6500	2.6500	-11.667%	1	56	-46.792%
2026-02-17	3.0000	3.0000	3.0000	3.0000	+15.830%	2	56	-53.000%
2026-02-13	2.5700	2.6500	2.5700	2.5900	-4.779%	4	55	-45.560%
2026-02-12	2.3400	2.7200	2.3400	2.7200	+42.408%	14	55	-48.162%
2026-02-11	1.9100	1.9100	1.9100	1.9100	+17.901%	1	43	-26.178%
2026-02-10	1.4500	1.6200	1.4500	1.6200	-0.613%	3	43	-12.963%
2026-02-06	1.6300	1.6300	1.6300	1.6300	+23.485%	30	40	-13.497%
2026-02-02	1.3200	1.3200	1.3200	1.3200	+67.089%	6	12	+6.818%
2026-01-27	0.7900	0.7900	0.7900	0.7900	+6.757%	1	10	+78.481%
2026-01-26	0.7400	0.7400	0.7400	0.7400	-1.333%	1	10	+90.541%
2026-01-14	0.6600	0.7500	0.6600	0.7500	+7.143%	4	9	+88.000%
2026-01-06	0.7000	0.7000	0.7000	0.7000	-6.667%	1	5	+101.429%
2025-12-10	0.7500	0.7500	0.7500	0.7500	-2.597%	2	4	+88.000%
2025-12-09	0.7700	0.7700	0.7700	0.7700	0.000%	2	2	+83.117%

.dark-mode .mSxzmd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mSxzmd{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20260717P22.5CHWY Jul 17 2026 22.50 Put (CHWY260717P00022500)option OPRA

CHWY20260717P22.5
CHWY Jul 17 2026 22.50 Put (CHWY260717P00022500)
option OPRA