Dark

CHWY20260717P25
CHWY Jul 17 2026 25.00 Put (CHWY260717P00025000)
option OPRA

EOD

Jul 6, 2026

3.65-7.125%(-0.28)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	3.6500	3.6500	3.6500	3.6500	-7.125%	2	73	0.000%
2026-07-02	4.5400	4.5400	3.9300	3.9300	-9.655%	3	72	-7.125%
2026-07-01	4.9800	4.9800	4.3500	4.3500	-21.338%	3	72	-16.092%
2026-06-30	5.5300	5.5300	5.5300	5.5300	-6.112%	1	73	-33.996%
2026-06-29	5.8900	5.8900	5.8900	5.8900	-7.680%	1	72	-38.031%
2026-06-25	6.4400	6.4400	6.3500	6.3800	-7.536%	169	77	-42.790%
2026-06-23	6.9000	6.9000	6.9000	6.9000	-4.167%	3	143	-47.101%
2026-06-22	7.0800	7.2000	7.0800	7.2000	+5.882%	10	143	-49.306%
2026-06-18	7.2000	7.2400	6.8000	6.8000	-2.996%	76	184	-46.324%
2026-06-17	6.6500	7.0100	6.6500	7.0100	+18.613%	7	184	-47.932%
2026-06-16	5.9100	5.9100	5.9100	5.9100	+3.503%	1	508	-38.240%
2026-06-15	5.3000	5.8800	5.3000	5.7100	-4.674%	9	509	-36.077%
2026-06-12	5.9900	5.9900	5.9900	5.9900	-1.803%	1	502	-39.065%
2026-06-11	6.7000	6.7000	5.9700	6.1000	+25.773%	129	502	-40.164%
2026-06-10	5.1300	5.1700	4.8500	4.8500	+2.105%	9	401	-24.742%
2026-06-09	5.0000	5.2500	4.7500	4.7500	-8.654%	21	403	-23.158%
2026-06-08	5.0400	5.2000	5.0200	5.2000	+1.563%	14	399	-29.808%
2026-06-05	4.9600	5.1500	4.9600	5.1200	+5.350%	20	408	-28.711%
2026-06-04	4.4300	4.8600	4.4300	4.8600	+6.813%	23	412	-24.897%
2026-06-03	4.4700	4.5500	4.4700	4.5500	+3.409%	9	401	-19.780%
2026-06-02	4.1300	4.4000	4.1300	4.4000	+17.021%	21	397	-17.045%
2026-06-01	3.3000	3.7600	3.3000	3.7600	+6.215%	54	397	-2.926%
2026-05-29	3.8500	3.8500	3.3600	3.5400	-18.056%	15	368	+3.107%
2026-05-28	4.3700	4.3700	4.3100	4.3200	-4.636%	8	366	-15.509%
2026-05-26	4.5300	4.5300	4.5300	4.5300	-7.739%	10	365	-19.426%
2026-05-22	5.1900	5.1900	4.9100	4.9100	-10.565%	9	370	-25.662%
2026-05-21	5.4900	5.4900	5.4900	5.4900	+3.585%	5	365	-33.515%
2026-05-20	5.7800	5.7800	5.2500	5.3000	-5.018%	28	365	-31.132%
2026-05-19	4.6800	5.5900	4.5000	5.5800	+24.000%	71	310	-34.588%
2026-05-18	4.6300	4.6300	4.3300	4.5000	+1.124%	52	310	-18.889%
2026-05-15	4.4000	4.5000	4.4000	4.4500	+5.450%	12	310	-17.978%
2026-05-13	4.0800	4.2700	4.0800	4.2200	+20.571%	24	304	-13.507%
2026-05-12	3.5000	3.5000	3.5000	3.5000	-0.850%	2	287	+4.286%
2026-05-11	3.6300	3.6300	3.5000	3.5300	-0.282%	6	287	+3.399%
2026-05-08	3.4000	3.5400	3.3500	3.5400	+12.381%	14	284	+3.107%
2026-05-07	3.0000	3.1500	2.9900	3.1500	+24.016%	79	281	+15.873%
2026-05-05	2.5900	2.6000	2.5100	2.5400	-0.392%	16	330	+43.701%
2026-05-04	2.3600	2.5500	2.3600	2.5500	+11.354%	22	317	+43.137%
2026-05-01	2.2600	2.3100	2.2600	2.2900	-3.782%	6	325	+59.389%
2026-04-30	2.3800	2.3800	2.3800	2.3800	+7.692%	15	325	+53.361%
2026-04-28	2.2400	2.2400	2.2100	2.2100	-4.741%	16	325	+65.158%
2026-04-27	2.3200	2.3200	2.3200	2.3200	+14.851%	3	319	+57.328%
2026-04-24	2.2600	2.2600	2.0200	2.0200	-4.717%	32	316	+80.693%
2026-04-23	2.0000	2.1200	1.9600	2.1200	+26.190%	98	284	+72.170%
2026-04-22	1.7100	1.7100	1.6800	1.6800	+12.000%	8	227	+117.262%
2026-04-21	1.3100	1.5000	1.3100	1.5000	+27.119%	22	225	+143.333%
2026-04-20	1.2600	1.3800	1.1800	1.1800	-22.876%	8	204	+209.322%
2026-04-17	1.5000	1.6500	1.5000	1.5300	-9.467%	12	196	+138.562%
2026-04-16	1.6900	1.6900	1.6900	1.6900	-5.056%	5	199	+115.976%
2026-04-15	1.8300	1.8300	1.7800	1.7800	-8.247%	57	198	+105.056%
2026-04-14	2.2200	2.2200	1.8900	1.9400	-21.138%	16	141	+88.144%
2026-04-13	2.4600	2.4600	2.4600	2.4600	+0.820%	13	138	+48.374%
2026-04-10	2.2500	2.4400	2.2500	2.4400	+23.858%	19	134	+49.590%
2026-04-08	1.9300	1.9700	1.9300	1.9700	-3.431%	53	126	+85.279%
2026-04-06	2.0400	2.0400	2.0400	2.0400	-0.488%	1	126	+78.922%
2026-04-02	2.0400	2.0600	2.0400	2.0500	+5.670%	4	127	+78.049%
2026-04-01	1.9400	1.9400	1.9400	1.9400	-14.537%	3	127	+88.144%
2026-03-30	2.2700	2.2700	2.2700	2.2700	-5.417%	2	128	+60.793%
2026-03-27	2.4500	2.4500	2.3900	2.4000	+11.111%	15	127	+52.083%
2026-03-26	2.1500	2.1600	2.1000	2.1600	-4.846%	22	138	+68.981%
2026-03-25	2.2000	2.2800	2.2000	2.2700	-43.392%	15	133	+60.793%
2026-03-20	4.0100	4.0100	4.0100	4.0100	+26.101%	5	119	-8.978%
2026-03-17	3.1700	3.1800	3.1700	3.1800	0.000%	51	124	+14.780%
2026-03-09	3.1800	3.1800	3.1800	3.1800	+0.633%	2	88	+14.780%
2026-03-05	3.1600	3.1600	3.1600	3.1600	+0.317%	1	90	+15.506%
2026-03-04	3.0500	3.1500	3.0500	3.1500	+17.537%	5	89	+15.873%
2026-03-03	2.6800	2.6800	2.6800	2.6800	+3.077%	1	84	+36.194%
2026-03-02	2.7500	2.7600	2.6000	2.6000	+6.557%	5	84	+40.385%
2026-02-27	2.4400	2.4400	2.4400	2.4400	-34.409%	1	84	+49.590%
2026-02-24	3.7200	3.7200	3.7200	3.7200	+9.412%	3	85	-1.882%
2026-02-19	3.4000	3.4000	3.4000	3.4000	-13.924%	14	85	+7.353%
2026-02-18	3.9000	3.9500	3.9000	3.9500	-7.059%	2	85	-7.595%
2026-02-17	4.3000	4.3000	4.2500	4.2500	+14.865%	26	83	-14.118%
2026-02-13	3.4500	3.9000	3.4500	3.7000	-4.393%	7	55	-1.351%
2026-02-12	3.8500	3.8700	3.8500	3.8700	+29.431%	5	55	-5.685%
2026-02-11	2.8400	3.0500	2.8400	2.9900	+26.695%	9	50	+22.074%
2026-02-10	2.3600	2.3600	2.3600	2.3600	-16.312%	3	52	+54.661%
2026-02-04	2.8300	2.8300	2.8200	2.8200	+8.462%	6	52	+29.433%
2026-02-03	2.6000	2.6000	2.6000	2.6000	+28.079%	20	51	+40.385%
2026-02-02	2.0300	2.0300	2.0300	2.0300	+48.175%	2	57	+79.803%
2026-01-29	1.3700	1.3700	1.3700	1.3700	+9.600%	1	55	+166.423%
2026-01-26	1.2500	1.2500	1.2500	1.2500	+4.167%	22	54	+192.000%
2026-01-23	1.2000	1.2000	1.2000	1.2000	+20.000%	1	33	+204.167%
2026-01-16	1.0000	1.0000	1.0000	1.0000	-16.667%	1	30	+265.000%
2026-01-14	1.1500	1.2000	1.1500	1.2000	+27.660%	3	30	+204.167%
2026-01-12	0.9400	0.9400	0.9400	0.9400	-30.370%	1	28	+288.298%
2026-01-09	1.3500	1.3500	1.3500	1.3500	+20.536%	5	28	+170.370%
2026-01-07	1.1200	1.1200	1.1200	1.1200	-5.882%	2	23	+225.893%
2026-01-05	1.1500	1.1900	1.1500	1.1900	+20.202%	2	8	+206.723%
2025-12-31	0.9900	0.9900	0.9900	0.9900	-4.808%	11	8	+268.687%
2025-12-29	1.0400	1.0400	1.0400	1.0400	-14.754%	2	8	+250.962%
2025-12-19	1.2200	1.2200	1.2200	1.2200	-4.688%	1	6	+199.180%
2025-12-18	1.3100	1.3100	1.2800	1.2800	+39.130%	2	7	+185.156%
2025-12-10	0.9200	0.9200	0.9200	0.9200	-24.590%	2	6	+296.739%
2025-12-09	1.2200	1.2200	1.2200	1.2200	-10.294%	2	4	+199.180%
2025-12-08	1.3600	1.3600	1.3600	1.3600	0.000%	2	2	+168.382%

.dark-mode .N8HkGK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N8HkGK{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20260717P25CHWY Jul 17 2026 25.00 Put (CHWY260717P00025000)option OPRA

CHWY20260717P25
CHWY Jul 17 2026 25.00 Put (CHWY260717P00025000)
option OPRA