Dark

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

EOD

Jul 6, 2026

1.00+5.263%(+0.05)437

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.8600	1.1000	0.8400	1.0000	+5.263%	437	3,107	0.000%
2026-07-02	0.7800	0.9500	0.7800	0.9500	+10.465%	125	2,881	+5.263%
2026-07-01	0.7500	0.9200	0.7500	0.8600	+43.333%	289	2,881	+16.279%
2026-06-30	0.5300	0.6500	0.5300	0.6000	0.000%	21	2,747	+66.667%
2026-06-29	0.7500	0.7500	0.5200	0.6000	+53.846%	357	2,730	+66.667%
2026-06-26	0.3900	0.4100	0.3900	0.3900	-4.878%	127	2,547	+156.410%
2026-06-25	0.4800	0.4900	0.4100	0.4100	-29.310%	18	2,465	+143.902%
2026-06-24	0.3700	0.5800	0.3700	0.5800	+52.632%	123	2,466	+72.414%
2026-06-23	0.4000	0.4200	0.3700	0.3800	+15.152%	121	2,389	+163.158%
2026-06-22	0.4000	0.4000	0.3100	0.3300	-26.667%	82	2,333	+203.030%
2026-06-18	0.3900	0.4800	0.3800	0.4500	0.000%	31	2,307	+122.222%
2026-06-17	0.6000	0.6000	0.4200	0.4500	-21.053%	154	2,307	+122.222%
2026-06-16	0.6100	0.7200	0.5500	0.5700	-18.571%	139	2,239	+75.439%
2026-06-15	0.8000	0.8600	0.7000	0.7000	+1.449%	9	2,135	+42.857%
2026-06-12	0.6000	0.7400	0.5300	0.6900	+15.000%	183	2,134	+44.928%
2026-06-11	0.6000	0.7600	0.5700	0.6000	-38.776%	94	2,039	+66.667%
2026-06-10	1.0800	1.1500	0.8800	0.9800	-33.784%	101	2,160	+2.041%
2026-06-09	1.3500	1.5000	1.1800	1.4800	+5.714%	175	2,171	-32.432%
2026-06-08	1.4100	1.5100	1.4000	1.4000	-6.040%	1,094	2,043	-28.571%
2026-06-05	1.5100	1.5100	1.4000	1.4900	-2.614%	23	1,787	-32.886%
2026-06-04	1.7500	1.7500	1.5100	1.5300	-11.047%	51	1,790	-34.641%
2026-06-03	1.7600	1.8000	1.6400	1.7200	-2.825%	1,526	1,792	-41.860%
2026-06-02	1.9500	1.9500	1.6700	1.7700	-14.904%	22	590	-43.503%
2026-06-01	2.1000	2.1000	2.0800	2.0800	-12.971%	16	587	-51.923%
2026-05-29	2.1400	2.3900	2.1200	2.3900	+28.495%	16	587	-58.159%
2026-05-28	1.7500	1.8600	1.7000	1.8600	-2.105%	102	585	-46.237%
2026-05-27	1.8500	1.9000	1.8500	1.9000	-1.554%	3	519	-47.368%
2026-05-26	1.6300	1.9400	1.6300	1.9300	+19.136%	68	518	-48.187%
2026-05-22	1.4900	1.6200	1.4300	1.6200	+11.724%	59	556	-38.272%
2026-05-21	1.3900	1.4500	1.3300	1.4500	-9.375%	22	546	-31.034%
2026-05-20	1.2500	1.6000	1.2500	1.6000	+26.984%	37	546	-37.500%
2026-05-19	1.8500	1.8500	1.2600	1.2600	-35.385%	39	525	-20.635%
2026-05-18	1.9700	2.1000	1.9400	1.9500	0.000%	32	525	-48.718%
2026-05-15	1.9300	1.9500	1.9100	1.9500	+1.563%	15	525	-48.718%
2026-05-14	2.0600	2.0600	1.7800	1.9200	-4.950%	14	512	-47.917%
2026-05-13	2.0900	2.1300	1.9300	2.0200	-22.008%	200	351	-50.495%
2026-05-12	2.5900	2.5900	2.5900	2.5900	-0.385%	4	351	-61.390%
2026-05-08	2.4900	2.6000	2.3700	2.6000	-2.622%	173	351	-61.538%
2026-05-07	3.2000	3.2000	2.6200	2.6700	-17.846%	67	214	-62.547%
2026-05-06	3.2500	3.2500	3.2500	3.2500	-2.985%	1	183	-69.231%
2026-05-05	3.3000	3.4000	3.3000	3.3500	-6.944%	23	183	-70.149%
2026-05-04	3.6000	3.6000	3.6000	3.6000	-11.765%	1	161	-72.222%
2026-04-28	4.0800	4.0800	4.0800	4.0800	+4.615%	2	161	-75.490%
2026-04-27	4.2400	4.2400	3.9000	3.9000	-8.451%	4	160	-74.359%
2026-04-23	4.2600	4.2600	4.2600	4.2600	-21.111%	1	159	-76.526%
2026-04-21	5.7200	5.7200	5.4000	5.4000	-6.087%	3	162	-81.481%
2026-04-20	5.6000	5.7500	5.6000	5.7500	+9.524%	7	162	-82.609%
2026-04-17	5.3000	5.3000	5.2500	5.2500	+4.167%	2	163	-80.952%
2026-04-16	4.8000	5.0500	4.8000	5.0400	0.000%	22	163	-80.159%
2026-04-15	5.0000	5.0400	5.0000	5.0400	+30.909%	2	171	-80.159%
2026-04-13	3.7300	3.8500	3.7300	3.8500	-17.204%	11	172	-74.026%
2026-04-07	4.6200	4.6500	4.5800	4.6500	-12.264%	4	172	-78.495%
2026-04-01	5.3000	5.3000	5.3000	5.3000	+1.923%	3	168	-81.132%
2026-03-31	5.2000	5.2000	5.2000	5.2000	+7.216%	15	168	-80.769%
2026-03-27	5.0500	5.0500	4.8500	4.8500	-14.159%	15	183	-79.381%
2026-03-26	5.6500	5.6500	5.6500	5.6500	+7.211%	4	169	-82.301%
2026-03-25	5.6500	5.6500	4.7500	5.2700	+46.389%	77	165	-81.025%
2026-03-24	3.4200	3.6000	3.2500	3.6000	-5.263%	75	102	-72.222%
2026-03-23	3.8000	3.8000	3.8000	3.8000	-3.797%	3	89	-73.684%
2026-03-20	3.9000	3.9600	3.9000	3.9500	-18.219%	39	89	-74.684%
2026-03-13	4.8300	4.8300	4.8300	4.8300	-19.500%	1	71	-79.296%
2026-03-03	6.0000	6.0000	6.0000	6.0000	+3.448%	12	70	-83.333%
2026-03-02	5.8000	5.8000	5.8000	5.8000	-7.937%	6	58	-82.759%
2026-02-26	6.3000	6.3000	6.3000	6.3000	+20.000%	1	52	-84.127%
2026-02-25	5.0000	5.2500	5.0000	5.2500	+43.836%	11	53	-80.952%
2026-02-17	3.8600	3.8600	3.6400	3.6500	-19.604%	11	53	-72.603%
2026-02-12	4.5600	4.5600	4.5400	4.5400	-51.753%	20	53	-77.974%
2026-01-23	9.5200	9.5200	9.4100	9.4100	-31.812%	2	33	-89.373%
2025-12-10	13.8000	13.8000	13.8000	13.8000	+27.189%	2	31	-92.754%
2025-11-03	11.7000	11.7000	10.8500	10.8500	-9.809%	4	32	-90.783%
2025-10-28	12.0300	12.0300	12.0300	12.0300	-28.308%	1	32	-91.687%
2025-10-13	16.7800	16.7800	16.7800	16.7800	+7.015%	1	32	-94.041%
2025-10-06	15.5500	15.6800	15.5500	15.6800	+3.022%	2	32	-93.622%
2025-10-03	15.2200	15.2200	15.2200	15.2200	-9.620%	5	31	-93.430%
2025-10-01	16.8400	16.8400	16.8400	16.8400	+6.582%	1	31	-94.062%
2025-09-23	15.5200	15.9300	15.5200	15.8000	+1.152%	27	30	-93.671%
2025-09-22	15.6200	15.6200	15.6200	15.6200	-1.139%	1	43	-93.598%
2025-09-17	15.8000	15.8000	15.8000	15.8000	+2.932%	2	42	-93.671%
2025-09-16	15.5000	15.5000	15.3500	15.3500	+9.643%	11	42	-93.485%
2025-09-15	13.9000	14.0000	13.9000	14.0000	+7.692%	9	43	-92.857%
2025-09-12	13.0000	13.0000	13.0000	13.0000	-4.059%	51	49	-92.308%
2025-09-11	13.4100	13.5500	13.4100	13.5500	+5.039%	5	98	-92.620%
2025-09-10	13.0000	13.2500	12.4600	12.9000	0.000%	93	93	-92.248%

.dark-mode .d2hxT1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d2hxT1{ 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