Dark

CHWY20260918C25
CHWY Sep 18 2026 25.00 Call (CHWY260918C00025000)
option OPRA

EOD

Sep 3, 2026

1.06-3.636%(-0.04)230

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.5000	1.8000	1.0300	1.0600	-3.636%	230	6,973	0.000%
2026-09-02	0.9300	1.2000	0.9000	1.1000	+10.000%	94	6,973	-3.636%
2026-09-01	0.9000	1.0900	0.9000	1.0000	-9.091%	66	6,930	+6.000%
2026-08-31	1.0000	1.1000	0.6500	1.1000	+26.437%	104	6,932	-3.636%
2026-08-28	0.7000	1.0000	0.7000	0.8700	+12.987%	1,894	6,867	+21.839%
2026-08-27	0.8700	0.8700	0.6500	0.7700	-10.465%	232	7,542	+37.662%
2026-08-26	1.4600	1.4600	0.8500	0.8600	-43.421%	191	7,526	+23.256%
2026-08-25	1.6200	1.6200	1.3700	1.5200	+1.333%	218	7,606	-30.263%
2026-08-24	1.2700	1.6600	1.2700	1.5000	+21.951%	779	7,566	-29.333%
2026-08-21	1.2500	1.5200	1.1800	1.2300	-2.381%	744	7,260	-13.821%
2026-08-20	1.1800	1.2600	1.1000	1.2600	-4.545%	74	7,225	-15.873%
2026-08-19	1.0200	1.4200	1.0200	1.3200	+37.500%	740	7,184	-19.697%
2026-08-18	0.7500	1.1000	0.7500	0.9600	+37.143%	547	6,716	+10.417%
2026-08-17	0.6300	0.7600	0.5500	0.7000	-5.405%	760	6,422	+51.429%
2026-08-14	0.7600	0.7700	0.7000	0.7400	-13.953%	115	6,310	+43.243%
2026-08-13	0.8500	0.9000	0.7000	0.8600	+13.158%	214	6,288	+23.256%
2026-08-12	0.9000	0.9000	0.7200	0.7600	-11.628%	222	6,278	+39.474%
2026-08-11	0.7200	1.0100	0.7200	0.8600	-3.371%	44	6,116	+23.256%
2026-08-10	1.3200	1.3200	0.8800	0.8900	-25.833%	144	6,120	+19.101%
2026-08-07	1.4300	1.5500	1.2000	1.2000	-12.409%	227	6,109	-11.667%
2026-08-06	1.4000	1.4800	1.2800	1.3700	-8.667%	22	6,029	-22.628%
2026-08-05	1.6800	1.7000	1.4200	1.5000	-7.975%	1,628	6,021	-29.333%
2026-08-04	1.3000	1.6600	1.3000	1.6300	+32.520%	915	5,075	-34.969%
2026-08-03	1.2900	1.3000	1.1400	1.2300	+19.417%	174	5,049	-13.821%
2026-07-31	0.9600	1.0900	0.9600	1.0300	-5.505%	152	5,000	+2.913%
2026-07-30	0.9700	1.1200	0.8500	1.0900	-20.438%	93	5,027	-2.752%
2026-07-29	1.0500	1.5000	1.0500	1.3700	+10.484%	442	5,022	-22.628%
2026-07-28	1.1000	1.2800	1.0200	1.2400	+29.167%	759	4,516	-14.516%
2026-07-27	0.8400	1.1000	0.8400	0.9600	+29.730%	125	4,435	+10.417%
2026-07-24	0.7000	0.7600	0.6500	0.7400	+19.355%	544	4,397	+43.243%
2026-07-23	0.7900	0.7900	0.6200	0.6200	-29.545%	153	4,336	+70.968%
2026-07-22	0.8800	0.9500	0.8800	0.8800	-6.383%	81	4,357	+20.455%
2026-07-21	1.0300	1.0300	0.9400	0.9400	-14.545%	148	4,287	+12.766%
2026-07-20	0.9000	1.1000	0.7600	1.1000	+23.596%	656	4,282	-3.636%
2026-07-17	0.9200	0.9400	0.8900	0.8900	-9.184%	32	3,863	+19.101%
2026-07-16	1.0200	1.0200	0.9000	0.9800	+12.644%	326	3,864	+8.163%
2026-07-15	0.7700	1.0800	0.7600	0.8700	+33.846%	320	3,680	+21.839%
2026-07-14	0.7100	0.7500	0.6300	0.6500	0.000%	57	3,421	+63.077%
2026-07-13	0.7200	0.7200	0.6300	0.6500	-20.732%	20	3,413	+63.077%
2026-07-10	0.7900	0.8400	0.6800	0.8200	+10.811%	81	3,411	+29.268%
2026-07-09	0.8400	0.8700	0.7400	0.7400	-3.896%	43	3,378	+43.243%
2026-07-08	0.7000	0.8600	0.7000	0.7700	-10.465%	123	3,377	+37.662%
2026-07-07	1.0000	1.0000	0.7400	0.8600	-14.000%	353	3,308	+23.256%
2026-07-06	0.8600	1.1000	0.8400	1.0000	+5.263%	437	3,107	+6.000%
2026-07-02	0.7800	0.9500	0.7800	0.9500	+10.465%	125	2,881	+11.579%
2026-07-01	0.7500	0.9200	0.7500	0.8600	+43.333%	289	2,881	+23.256%
2026-06-30	0.5300	0.6500	0.5300	0.6000	0.000%	21	2,747	+76.667%
2026-06-29	0.7500	0.7500	0.5200	0.6000	+53.846%	357	2,730	+76.667%
2026-06-26	0.3900	0.4100	0.3900	0.3900	-4.878%	127	2,547	+171.795%
2026-06-25	0.4800	0.4900	0.4100	0.4100	-29.310%	18	2,465	+158.537%
2026-06-24	0.3700	0.5800	0.3700	0.5800	+52.632%	123	2,466	+82.759%
2026-06-23	0.4000	0.4200	0.3700	0.3800	+15.152%	121	2,389	+178.947%
2026-06-22	0.4000	0.4000	0.3100	0.3300	-26.667%	82	2,333	+221.212%
2026-06-18	0.3900	0.4800	0.3800	0.4500	0.000%	31	2,307	+135.556%
2026-06-17	0.6000	0.6000	0.4200	0.4500	-21.053%	154	2,307	+135.556%
2026-06-16	0.6100	0.7200	0.5500	0.5700	-18.571%	139	2,239	+85.965%
2026-06-15	0.8000	0.8600	0.7000	0.7000	+1.449%	9	2,135	+51.429%
2026-06-12	0.6000	0.7400	0.5300	0.6900	+15.000%	183	2,134	+53.623%
2026-06-11	0.6000	0.7600	0.5700	0.6000	-38.776%	94	2,039	+76.667%
2026-06-10	1.0800	1.1500	0.8800	0.9800	-33.784%	101	2,160	+8.163%
2026-06-09	1.3500	1.5000	1.1800	1.4800	+5.714%	175	2,171	-28.378%
2026-06-08	1.4100	1.5100	1.4000	1.4000	-6.040%	1,094	2,043	-24.286%
2026-06-05	1.5100	1.5100	1.4000	1.4900	-2.614%	23	1,787	-28.859%
2026-06-04	1.7500	1.7500	1.5100	1.5300	-11.047%	51	1,790	-30.719%
2026-06-03	1.7600	1.8000	1.6400	1.7200	-2.825%	1,526	1,792	-38.372%
2026-06-02	1.9500	1.9500	1.6700	1.7700	-14.904%	22	590	-40.113%
2026-06-01	2.1000	2.1000	2.0800	2.0800	-12.971%	16	587	-49.038%
2026-05-29	2.1400	2.3900	2.1200	2.3900	+28.495%	16	587	-55.649%
2026-05-28	1.7500	1.8600	1.7000	1.8600	-2.105%	102	585	-43.011%
2026-05-27	1.8500	1.9000	1.8500	1.9000	-1.554%	3	519	-44.211%
2026-05-26	1.6300	1.9400	1.6300	1.9300	+19.136%	68	518	-45.078%
2026-05-22	1.4900	1.6200	1.4300	1.6200	+11.724%	59	556	-34.568%
2026-05-21	1.3900	1.4500	1.3300	1.4500	-9.375%	22	546	-26.897%
2026-05-20	1.2500	1.6000	1.2500	1.6000	+26.984%	37	546	-33.750%
2026-05-19	1.8500	1.8500	1.2600	1.2600	-35.385%	39	525	-15.873%
2026-05-18	1.9700	2.1000	1.9400	1.9500	0.000%	32	525	-45.641%
2026-05-15	1.9300	1.9500	1.9100	1.9500	+1.563%	15	525	-45.641%
2026-05-14	2.0600	2.0600	1.7800	1.9200	-4.950%	14	512	-44.792%
2026-05-13	2.0900	2.1300	1.9300	2.0200	-22.008%	200	351	-47.525%
2026-05-12	2.5900	2.5900	2.5900	2.5900	-0.385%	4	351	-59.073%
2026-05-08	2.4900	2.6000	2.3700	2.6000	-2.622%	173	351	-59.231%
2026-05-07	3.2000	3.2000	2.6200	2.6700	-17.846%	67	214	-60.300%
2026-05-06	3.2500	3.2500	3.2500	3.2500	-2.985%	1	183	-67.385%
2026-05-05	3.3000	3.4000	3.3000	3.3500	-6.944%	23	183	-68.358%
2026-05-04	3.6000	3.6000	3.6000	3.6000	-11.765%	1	161	-70.556%
2026-04-28	4.0800	4.0800	4.0800	4.0800	+4.615%	2	161	-74.020%
2026-04-27	4.2400	4.2400	3.9000	3.9000	-8.451%	4	160	-72.821%
2026-04-23	4.2600	4.2600	4.2600	4.2600	-21.111%	1	159	-75.117%
2026-04-21	5.7200	5.7200	5.4000	5.4000	-6.087%	3	162	-80.370%
2026-04-20	5.6000	5.7500	5.6000	5.7500	+9.524%	7	162	-81.565%
2026-04-17	5.3000	5.3000	5.2500	5.2500	+4.167%	2	163	-79.810%
2026-04-16	4.8000	5.0500	4.8000	5.0400	0.000%	22	163	-78.968%
2026-04-15	5.0000	5.0400	5.0000	5.0400	+30.909%	2	171	-78.968%
2026-04-13	3.7300	3.8500	3.7300	3.8500	-17.204%	11	172	-72.468%
2026-04-07	4.6200	4.6500	4.5800	4.6500	-12.264%	4	172	-77.204%
2026-04-01	5.3000	5.3000	5.3000	5.3000	+1.923%	3	168	-80.000%
2026-03-31	5.2000	5.2000	5.2000	5.2000	+7.216%	15	168	-79.615%
2026-03-27	5.0500	5.0500	4.8500	4.8500	-14.159%	15	183	-78.144%
2026-03-26	5.6500	5.6500	5.6500	5.6500	+7.211%	4	169	-81.239%
2026-03-25	5.6500	5.6500	4.7500	5.2700	+46.389%	77	165	-79.886%
2026-03-24	3.4200	3.6000	3.2500	3.6000	-5.263%	75	102	-70.556%
2026-03-23	3.8000	3.8000	3.8000	3.8000	-3.797%	3	89	-72.105%
2026-03-20	3.9000	3.9600	3.9000	3.9500	-18.219%	39	89	-73.165%
2026-03-13	4.8300	4.8300	4.8300	4.8300	-19.500%	1	71	-78.054%
2026-03-03	6.0000	6.0000	6.0000	6.0000	+3.448%	12	70	-82.333%
2026-03-02	5.8000	5.8000	5.8000	5.8000	-7.937%	6	58	-81.724%
2026-02-26	6.3000	6.3000	6.3000	6.3000	+20.000%	1	52	-83.175%
2026-02-25	5.0000	5.2500	5.0000	5.2500	+43.836%	11	53	-79.810%
2026-02-17	3.8600	3.8600	3.6400	3.6500	-19.604%	11	53	-70.959%
2026-02-12	4.5600	4.5600	4.5400	4.5400	-51.753%	20	53	-76.652%
2026-01-23	9.5200	9.5200	9.4100	9.4100	-31.812%	2	33	-88.735%
2025-12-10	13.8000	13.8000	13.8000	13.8000	+27.189%	2	31	-92.319%
2025-11-03	11.7000	11.7000	10.8500	10.8500	-9.809%	4	32	-90.230%
2025-10-28	12.0300	12.0300	12.0300	12.0300	-28.308%	1	32	-91.189%
2025-10-13	16.7800	16.7800	16.7800	16.7800	+7.015%	1	32	-93.683%
2025-10-06	15.5500	15.6800	15.5500	15.6800	+3.022%	2	32	-93.240%
2025-10-03	15.2200	15.2200	15.2200	15.2200	-9.620%	5	31	-93.035%
2025-10-01	16.8400	16.8400	16.8400	16.8400	+6.582%	1	31	-93.705%
2025-09-23	15.5200	15.9300	15.5200	15.8000	+1.152%	27	30	-93.291%
2025-09-22	15.6200	15.6200	15.6200	15.6200	-1.139%	1	43	-93.214%
2025-09-17	15.8000	15.8000	15.8000	15.8000	+2.932%	2	42	-93.291%
2025-09-16	15.5000	15.5000	15.3500	15.3500	+9.643%	11	42	-93.094%
2025-09-15	13.9000	14.0000	13.9000	14.0000	+7.692%	9	43	-92.429%
2025-09-12	13.0000	13.0000	13.0000	13.0000	-4.059%	51	49	-91.846%
2025-09-11	13.4100	13.5500	13.4100	13.5500	+5.039%	5	98	-92.177%
2025-09-10	13.0000	13.2500	12.4600	12.9000	0.000%	93	93	-91.783%

.dark-mode .B73dMc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B73dMc{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20260918C25CHWY Sep 18 2026 25.00 Call (CHWY260918C00025000)option OPRA

CHWY20260918C25
CHWY Sep 18 2026 25.00 Call (CHWY260918C00025000)
option OPRA