Dark

CHWY20260821C27.5
CHWY Aug 21 2026 27.50 Call (CHWY260821C00027500)
option OPRA

EOD

Jul 6, 2026

0.2200+22.222%(+0.0400)554

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.1700	0.2500	0.1700	0.2200	+22.222%	554	2,817	0.000%
2026-07-02	0.1400	0.1800	0.1400	0.1800	+12.500%	8	2,424	+22.222%
2026-07-01	0.1800	0.1800	0.1600	0.1600	+60.000%	6	2,424	+37.500%
2026-06-29	0.0800	0.1200	0.0800	0.1000	+25.000%	12	2,426	+120.000%
2026-06-26	0.0800	0.0800	0.0800	0.0800	0.000%	37	2,425	+175.000%
2026-06-25	0.1100	0.1100	0.0800	0.0800	-33.333%	3	2,414	+175.000%
2026-06-24	0.1000	0.1600	0.1000	0.1200	+100.000%	7	2,414	+83.333%
2026-06-23	0.0800	0.1200	0.0600	0.0600	0.000%	9	2,414	+266.667%
2026-06-22	0.0600	0.0800	0.0300	0.0600	-50.000%	1,815	2,412	+266.667%
2026-06-18	0.1200	0.1200	0.1200	0.1200	-20.000%	2	801	+83.333%
2026-06-17	0.1400	0.1500	0.1000	0.1500	0.000%	14	801	+46.667%
2026-06-16	0.1800	0.2000	0.1500	0.1500	-6.250%	12	788	+46.667%
2026-06-15	0.2800	0.2800	0.1600	0.1600	-11.111%	61	782	+37.500%
2026-06-12	0.1500	0.2300	0.1300	0.1800	0.000%	39	735	+22.222%
2026-06-11	0.1800	0.1800	0.1800	0.1800	-55.000%	13	734	+22.222%
2026-06-10	0.3400	0.4000	0.2800	0.4000	-14.894%	15	731	-45.000%
2026-06-09	0.4700	0.4700	0.4700	0.4700	-12.963%	20	733	-53.191%
2026-06-08	0.5500	0.5800	0.5400	0.5400	-1.818%	339	713	-59.259%
2026-06-05	0.6300	0.6300	0.5500	0.5500	-12.698%	2	520	-60.000%
2026-06-04	0.8500	0.8500	0.6300	0.6300	-24.096%	7	520	-65.079%
2026-06-03	0.8000	0.8300	0.8000	0.8300	+7.792%	20	518	-73.494%
2026-06-02	0.7900	0.7900	0.7700	0.7700	-13.483%	9	498	-71.429%
2026-06-01	1.0100	1.0100	0.8900	0.8900	-19.091%	35	498	-75.281%
2026-05-29	0.8900	1.1400	0.8900	1.1000	+32.530%	51	473	-80.000%
2026-05-28	0.8300	0.8300	0.8300	0.8300	+2.469%	1	460	-73.494%
2026-05-26	0.7200	0.8600	0.7200	0.8100	+32.787%	22	460	-72.840%
2026-05-22	0.4800	0.6700	0.4800	0.6100	+35.556%	9	451	-63.934%
2026-05-21	0.4500	0.4500	0.4500	0.4500	-34.783%	1	450	-51.111%
2026-05-20	0.5500	0.6900	0.5200	0.6900	+23.214%	86	450	-68.116%
2026-05-19	0.9500	0.9500	0.5600	0.5600	-38.462%	46	410	-60.714%
2026-05-18	0.8700	0.9100	0.8700	0.9100	-1.087%	71	410	-75.824%
2026-05-15	0.9200	0.9400	0.9200	0.9200	+5.747%	80	410	-76.087%
2026-05-14	0.8200	0.8700	0.8100	0.8700	-9.375%	34	470	-74.713%
2026-05-13	1.2800	1.2800	0.9600	0.9600	-28.889%	227	247	-77.083%
2026-05-12	1.3500	1.3500	1.3500	1.3500	+3.846%	1	247	-83.704%
2026-05-11	1.0000	1.3000	1.0000	1.3000	+4.000%	8	247	-83.077%
2026-05-08	1.2200	1.3600	1.2000	1.2500	-9.420%	37	245	-82.400%
2026-05-07	1.4500	1.5700	1.3600	1.3800	-21.591%	25	246	-84.058%
2026-05-06	1.9000	1.9000	1.6900	1.7600	-3.297%	138	256	-87.500%
2026-05-05	1.7800	1.8500	1.7800	1.8200	-1.622%	19	172	-87.912%
2026-05-04	2.2100	2.2100	1.8500	1.8500	-19.565%	3	160	-88.108%
2026-05-01	2.3000	2.3000	2.3000	2.3000	-4.167%	3	158	-90.435%
2026-04-30	2.4000	2.4000	2.4000	2.4000	+7.143%	1	158	-90.833%
2026-04-29	2.2400	2.2400	2.2400	2.2400	-0.444%	2	159	-90.179%
2026-04-27	2.8700	2.8700	2.2500	2.2500	-14.122%	4	159	-90.222%
2026-04-24	2.3000	2.6200	2.3000	2.6200	+1.946%	13	159	-91.603%
2026-04-23	2.5800	2.6900	2.3100	2.5700	-14.333%	11	155	-91.440%
2026-04-22	2.9200	3.0000	2.9200	3.0000	-17.808%	2	153	-92.667%
2026-04-21	4.2200	4.2200	3.6500	3.6500	-3.947%	10	158	-93.973%
2026-04-20	3.9000	3.9000	3.8000	3.8000	+13.433%	3	158	-94.211%
2026-04-17	3.3000	3.3500	3.3000	3.3500	+5.678%	11	158	-93.433%
2026-04-16	3.3500	3.3500	3.1700	3.1700	+53.883%	3	169	-93.060%
2026-04-13	2.0600	2.0600	2.0600	2.0600	-23.134%	10	169	-89.320%
2026-04-10	2.6800	2.6800	2.6800	2.6800	-3.943%	1	159	-91.791%
2026-04-09	2.7900	2.7900	2.7900	2.7900	-11.429%	1	159	-92.115%
2026-04-08	3.1500	3.1500	3.1500	3.1500	+11.307%	4	158	-93.016%
2026-04-07	2.8300	2.8300	2.8300	2.8300	-7.213%	1	158	-92.226%
2026-04-06	3.0500	3.0500	3.0500	3.0500	-4.688%	25	157	-92.787%
2026-04-02	3.2000	3.2000	3.2000	3.2000	-4.478%	6	132	-93.125%
2026-04-01	3.4500	3.4500	3.3500	3.3500	-1.471%	52	132	-93.433%
2026-03-31	3.5500	3.5500	3.4000	3.4000	+17.241%	10	116	-93.529%
2026-03-30	3.3500	3.3500	2.9000	2.9000	-6.452%	19	107	-92.414%
2026-03-27	3.2000	3.2000	3.1000	3.1000	-15.068%	11	116	-92.903%
2026-03-26	3.8400	3.8400	3.6500	3.6500	+8.955%	47	105	-93.973%
2026-03-25	3.8000	3.8000	3.3000	3.3500	+67.500%	54	63	-93.433%
2026-03-24	2.0000	2.0000	2.0000	2.0000	-25.651%	3	59	-89.000%
2026-03-18	2.6900	2.6900	2.6900	2.6900	-15.938%	1	59	-91.822%
2026-03-17	3.2000	3.2000	3.2000	3.2000	+1.587%	2	60	-93.125%
2026-03-12	3.2000	3.2000	3.1500	3.1500	-10.000%	24	60	-93.016%
2026-03-05	3.5000	3.5000	3.5000	3.5000	+2.941%	1	36	-93.714%
2026-03-04	3.4000	3.4000	3.4000	3.4000	-21.839%	1	35	-93.529%
2026-03-03	4.3500	4.3500	4.3500	4.3500	-5.435%	1	34	-94.943%
2026-02-26	4.6000	4.6000	4.6000	4.6000	+17.949%	1	34	-95.217%
2026-02-25	3.9000	3.9000	3.9000	3.9000	+9.859%	5	34	-94.359%
2026-02-20	3.5500	3.5600	3.5500	3.5500	+47.917%	6	34	-93.803%
2026-02-17	2.6200	2.6200	2.4000	2.4000	-15.789%	23	32	-90.833%
2026-02-13	3.0900	3.1400	2.8500	2.8500	-5.000%	32	22	-92.281%
2026-02-12	3.2000	3.2000	3.0000	3.0000	-17.582%	2	22	-92.667%
2026-02-11	3.6400	3.6400	3.6400	3.6400	-10.123%	14	20	-93.956%
2026-02-03	4.6500	4.6500	4.0500	4.0500	-23.585%	2	6	-94.568%
2026-02-02	5.0800	5.3000	5.0800	5.3000	0.000%	4	4	-95.849%

.dark-mode .JVdDmB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JVdDmB{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20260821C27.5CHWY Aug 21 2026 27.50 Call (CHWY260821C00027500)option OPRA

CHWY20260821C27.5
CHWY Aug 21 2026 27.50 Call (CHWY260821C00027500)
option OPRA