Dark

CHWY20260918C20
CHWY Sep 18 2026 20.00 Call (CHWY260918C00020000)
option OPRA

EOD

Sep 3, 2026

4.30-2.273%(-0.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	5.2000	5.2000	4.2500	4.3000	-2.273%	8	9,865	0.000%
2026-09-02	4.5000	4.5000	4.2900	4.4000	+8.642%	20	9,871	-2.273%
2026-09-01	4.2200	4.2200	4.0500	4.0500	+4.113%	5	9,885	+6.173%
2026-08-31	3.5800	3.8900	3.5800	3.8900	+2.368%	7	9,889	+10.540%
2026-08-28	3.8000	3.8000	3.8000	3.8000	+14.458%	2	9,890	+13.158%
2026-08-27	3.2700	3.3200	3.2000	3.3200	-16.162%	12	9,890	+29.518%
2026-08-26	4.8000	4.8000	3.8900	3.9600	-20.000%	42	9,892	+8.586%
2026-08-25	4.9500	4.9500	4.9500	4.9500	+4.430%	1	9,898	-13.131%
2026-08-24	4.3500	5.0000	4.3500	4.7400	+4.867%	61	9,898	-9.283%
2026-08-21	4.5000	4.7500	4.4200	4.5200	+5.855%	190	9,902	-4.867%
2026-08-20	4.0500	4.2700	4.0000	4.2700	-2.955%	14	9,955	+0.703%
2026-08-19	3.9300	4.4700	3.9300	4.4000	+18.919%	311	9,965	-2.273%
2026-08-18	3.5000	3.9000	3.5000	3.7000	+19.355%	4	10,003	+16.216%
2026-08-17	2.9100	3.1000	2.9100	3.1000	0.000%	7	10,002	+38.710%
2026-08-14	3.1000	3.1000	3.1000	3.1000	-7.463%	1	10,005	+38.710%
2026-08-13	3.1200	3.3500	2.8700	3.3500	+13.559%	53	10,004	+28.358%
2026-08-12	3.1000	3.1000	2.9500	2.9500	-11.940%	28	9,989	+45.763%
2026-08-11	3.3500	3.4000	3.3500	3.3500	-6.944%	10	10,007	+28.358%
2026-08-10	4.1000	4.1000	3.5000	3.6000	-15.294%	22	10,006	+19.444%
2026-08-07	4.3700	4.5500	4.2500	4.2500	+1.190%	44	10,002	+1.176%
2026-08-06	4.0500	4.2000	4.0500	4.2000	-5.830%	3	10,024	+2.381%
2026-08-05	4.7000	4.7000	4.3400	4.4600	-1.762%	21	10,024	-3.587%
2026-08-04	4.3500	4.5800	4.3000	4.5400	+16.410%	74	10,027	-5.286%
2026-08-03	4.0000	4.0500	3.7500	3.9000	+5.405%	28	10,078	+10.256%
2026-07-31	3.7000	3.7000	3.7000	3.7000	+2.778%	1	10,071	+16.216%
2026-07-30	3.3600	3.6000	3.3600	3.6000	-15.493%	3	10,070	+19.444%
2026-07-29	3.5000	4.3000	3.5000	4.2600	+13.904%	63	10,071	+0.939%
2026-07-28	3.5000	3.8000	3.5000	3.7400	+19.108%	512	10,076	+14.973%
2026-07-27	2.8800	3.4200	2.8800	3.1400	+26.613%	328	10,329	+36.943%
2026-07-24	2.3400	2.4800	2.3400	2.4800	+9.735%	348	10,533	+73.387%
2026-07-23	2.5100	2.5300	2.2500	2.2600	-24.667%	59	10,291	+90.265%
2026-07-22	2.8800	3.0000	2.8800	3.0000	-0.332%	12	10,260	+43.333%
2026-07-21	3.2000	3.2000	2.8000	3.0100	-8.788%	89	10,257	+42.857%
2026-07-20	2.7500	3.3000	2.5000	3.3000	+16.608%	29	10,265	+30.303%
2026-07-17	2.9400	2.9400	2.7000	2.8300	-6.291%	9	10,267	+51.943%
2026-07-16	2.9100	3.0700	2.9000	3.0200	+6.714%	63	10,263	+42.384%
2026-07-15	2.6000	2.9000	2.6000	2.8300	+25.778%	62	10,277	+51.943%
2026-07-14	2.4000	2.6000	2.2000	2.2500	0.000%	25	10,300	+91.111%
2026-07-13	2.4000	2.4000	2.2000	2.2500	-7.407%	37	10,289	+91.111%
2026-07-10	2.7400	2.7400	2.1500	2.4300	-2.016%	38	10,292	+76.955%
2026-07-09	2.4300	2.7000	2.4300	2.4800	+5.085%	232	10,300	+73.387%
2026-07-08	2.5300	2.5500	2.2500	2.3600	-2.881%	185	10,239	+82.203%
2026-07-07	2.8400	2.8400	2.4000	2.4300	-20.328%	134	10,378	+76.955%
2026-07-06	2.6700	3.1000	2.6300	3.0500	+15.530%	289	10,374	+40.984%
2026-07-02	2.4800	2.7000	2.4600	2.6400	-0.752%	694	9,617	+62.879%
2026-07-01	2.1600	2.7500	2.1600	2.6600	+45.355%	192	9,617	+61.654%
2026-06-30	1.9200	2.1400	1.8300	1.8300	-5.181%	701	9,624	+134.973%
2026-06-29	1.7100	2.0300	1.7100	1.9300	+38.849%	267	9,947	+122.798%
2026-06-26	1.4600	1.4900	1.3900	1.3900	+6.107%	32	10,051	+209.353%
2026-06-25	1.5500	1.6000	1.3100	1.3100	-22.941%	73	10,048	+228.244%
2026-06-24	1.2500	1.7900	1.2500	1.7000	+26.866%	1,098	10,040	+152.941%
2026-06-23	1.2100	1.4100	1.1900	1.3400	+20.721%	427	9,056	+220.896%
2026-06-22	1.3500	1.3500	1.0800	1.1100	-25.503%	350	8,756	+287.387%
2026-06-18	1.3000	1.4900	1.2800	1.4900	+14.615%	75	8,577	+188.591%
2026-06-17	1.7000	1.7000	1.3000	1.3000	-27.778%	217	8,577	+230.769%
2026-06-16	2.0000	2.0000	1.7500	1.8000	-12.195%	85	8,469	+138.889%
2026-06-15	2.2700	2.3600	1.9000	2.0500	+1.485%	351	8,468	+109.756%
2026-06-12	1.8500	2.1400	1.5700	2.0200	+9.189%	268	8,231	+112.871%
2026-06-11	2.1000	2.1500	1.7500	1.8500	-27.451%	7,008	8,209	+132.432%
2026-06-10	2.6300	2.9000	2.4800	2.5500	-14.716%	1,541	1,804	+68.627%
2026-06-09	2.9800	3.0000	2.9300	2.9900	-1.967%	10	421	+43.813%
2026-06-08	3.0000	3.1800	3.0000	3.0500	-0.974%	75	419	+40.984%
2026-06-05	3.0800	3.0800	3.0800	3.0800	-6.667%	1	344	+39.610%
2026-06-04	3.3000	3.3000	3.3000	3.3000	-13.158%	1	343	+30.303%
2026-06-02	3.7500	3.8000	3.6700	3.8000	-20.168%	6	342	+13.158%
2026-05-29	4.7600	4.7600	4.7600	4.7600	+25.263%	2	341	-9.664%
2026-05-28	3.8000	3.8000	3.8000	3.8000	+15.152%	10	341	+13.158%
2026-05-22	3.1600	3.3000	3.1600	3.3000	+9.635%	15	351	+30.303%
2026-05-21	3.1500	3.1500	3.0000	3.0100	-5.938%	43	308	+42.857%
2026-05-20	2.7300	3.2000	2.7300	3.2000	+12.281%	262	308	+34.375%
2026-05-19	2.9600	2.9600	2.8500	2.8500	-29.104%	32	38	+50.877%
2026-05-18	4.0200	4.0200	4.0200	4.0200	+4.416%	1	38	+6.965%
2026-05-14	3.9000	3.9500	3.8500	3.8500	-11.494%	7	38	+11.688%
2026-05-13	4.5000	4.5000	4.3500	4.3500	-13.861%	2	34	-1.149%
2026-05-12	5.1000	5.1000	5.0500	5.0500	+3.061%	2	34	-14.851%
2026-05-11	4.9000	4.9000	4.9000	4.9000	-2.000%	1	34	-12.245%
2026-05-08	4.8800	5.0000	4.8000	5.0000	-6.542%	23	35	-14.000%
2026-05-07	5.6000	5.6000	5.3500	5.3500	-23.571%	14	33	-19.626%
2026-04-10	7.1200	7.1200	7.0000	7.0000	0.000%	20	26	-38.571%
2026-02-23	7.0000	7.0000	7.0000	7.0000	+16.279%	2	6	-38.571%
2026-02-17	6.0500	6.0500	6.0200	6.0200	0.000%	4	4	-28.571%

.dark-mode .qpfjWS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qpfjWS{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20260918C20CHWY Sep 18 2026 20.00 Call (CHWY260918C00020000)option OPRA

CHWY20260918C20
CHWY Sep 18 2026 20.00 Call (CHWY260918C00020000)
option OPRA