Dark

CHWY20260918C27.5
CHWY Sep 18 2026 27.50 Call (CHWY260918C00027500)
option OPRA

EOD

Jul 6, 2026

0.5500+10.000%(+0.0500)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.4600	0.5900	0.4600	0.5500	+10.000%	44	4,411	0.000%
2026-07-02	0.4500	0.5000	0.4500	0.5000	0.000%	258	4,319	+10.000%
2026-07-01	0.4900	0.5200	0.4600	0.5000	+47.059%	26	4,319	+10.000%
2026-06-30	0.3500	0.3500	0.3400	0.3400	+3.030%	2	4,298	+61.765%
2026-06-29	0.2200	0.3300	0.2200	0.3300	+43.478%	17	4,298	+66.667%
2026-06-26	0.2300	0.2300	0.2300	0.2300	+4.545%	1	4,287	+139.130%
2026-06-25	0.2400	0.3000	0.2200	0.2200	-24.138%	15	4,286	+150.000%
2026-06-24	0.2400	0.2900	0.2000	0.2900	+26.087%	5	4,289	+89.655%
2026-06-23	0.2100	0.2300	0.2000	0.2300	+15.000%	6	4,289	+139.130%
2026-06-22	0.2000	0.2100	0.1900	0.2000	-23.077%	11	4,288	+175.000%
2026-06-18	0.2500	0.2600	0.2500	0.2600	+23.810%	2	4,279	+111.538%
2026-06-17	0.3000	0.3000	0.2100	0.2100	-36.364%	8	4,279	+161.905%
2026-06-16	0.3300	0.3300	0.3300	0.3300	-17.500%	2	4,279	+66.667%
2026-06-15	0.4100	0.4300	0.3700	0.4000	+2.564%	18	4,277	+37.500%
2026-06-12	0.3700	0.4100	0.3000	0.3900	+5.405%	4,147	4,267	+41.026%
2026-06-11	0.3700	0.3700	0.3700	0.3700	-47.887%	2	318	+48.649%
2026-06-10	0.7100	0.7100	0.7100	0.7100	-29.000%	1	316	-22.535%
2026-06-09	0.8100	1.0000	0.8100	1.0000	+9.890%	3	315	-45.000%
2026-06-08	0.9100	0.9100	0.9100	0.9100	-19.469%	51	316	-39.560%
2026-06-04	1.1100	1.1300	1.1100	1.1300	+4.630%	2	274	-51.327%
2026-06-03	1.0800	1.0800	1.0800	1.0800	-33.333%	1	273	-49.074%
2026-05-29	1.3600	1.6200	1.3600	1.6200	+28.571%	28	272	-66.049%
2026-05-28	1.1800	1.2600	1.1800	1.2600	+2.439%	33	293	-56.349%
2026-05-27	1.2300	1.2300	1.2300	1.2300	-1.600%	1	295	-55.285%
2026-05-26	1.1000	1.2500	1.1000	1.2500	+19.048%	33	294	-56.000%
2026-05-22	1.0500	1.0500	1.0500	1.0500	+16.667%	3	324	-47.619%
2026-05-21	0.9000	0.9000	0.9000	0.9000	-12.621%	30	350	-38.889%
2026-05-20	1.0300	1.0300	1.0300	1.0300	+8.421%	20	350	-46.602%
2026-05-19	1.1900	1.1900	0.9500	0.9500	-32.143%	30	319	-42.105%
2026-05-18	1.4100	1.4100	1.4000	1.4000	0.000%	2	319	-60.714%
2026-05-15	1.4000	1.4000	1.4000	1.4000	+11.111%	50	319	-60.714%
2026-05-14	1.4100	1.4100	1.2600	1.2600	-8.029%	101	300	-56.349%
2026-05-13	1.3500	1.4000	1.3500	1.3700	-21.714%	29	401	-59.854%
2026-05-11	1.8200	1.8200	1.7500	1.7500	-4.372%	31	401	-68.571%
2026-05-08	1.6700	1.8300	1.6700	1.8300	-8.500%	7	388	-69.945%
2026-05-07	2.1700	2.1800	1.9000	2.0000	-6.103%	267	387	-72.500%
2026-05-06	2.2500	2.2500	2.1300	2.1300	-9.746%	9	212	-74.178%
2026-05-05	2.4000	2.4000	2.3600	2.3600	-15.108%	2	209	-76.695%
2026-05-01	2.7800	2.7800	2.7800	2.7800	-9.446%	1	210	-80.216%
2026-04-29	3.0700	3.0700	3.0700	3.0700	+7.719%	6	210	-82.085%
2026-04-28	2.8500	2.8500	2.8500	2.8500	+0.352%	1	204	-80.702%
2026-04-27	2.9600	2.9600	2.8400	2.8400	-15.224%	6	203	-80.634%
2026-04-24	3.3000	3.3500	3.3000	3.3500	+8.065%	11	197	-83.582%
2026-04-23	2.9800	3.1000	2.9800	3.1000	-18.421%	13	196	-82.258%
2026-04-22	3.4600	3.8000	3.4600	3.8000	-3.308%	3	194	-85.526%
2026-04-21	4.2500	4.2500	3.9300	3.9300	-9.655%	2	194	-86.005%
2026-04-20	4.2000	4.3500	4.2000	4.3500	+11.538%	30	194	-87.356%
2026-04-17	3.9200	3.9200	3.9000	3.9000	+4.000%	28	192	-85.897%
2026-04-16	3.6000	3.8000	3.6000	3.7500	+4.167%	5	167	-85.333%
2026-04-15	3.4200	3.6000	3.4200	3.6000	+31.868%	6	167	-84.722%
2026-04-10	2.9700	2.9700	2.7300	2.7300	-13.333%	11	163	-79.853%
2026-04-09	3.2000	3.2000	3.1500	3.1500	-10.000%	2	159	-82.540%
2026-04-08	3.5000	3.5000	3.5000	3.5000	-7.162%	1	159	-84.286%
2026-04-02	3.7700	3.7700	3.7700	3.7700	-2.078%	30	129	-85.411%
2026-04-01	3.7700	3.9500	3.7700	3.8500	-2.532%	30	129	-85.714%
2026-03-31	3.9500	3.9500	3.9500	3.9500	+17.560%	1	99	-86.076%
2026-03-30	3.3600	3.3600	3.3600	3.3600	-2.609%	5	98	-83.631%
2026-03-27	3.9600	3.9600	3.4500	3.4500	-16.867%	42	93	-84.058%
2026-03-26	4.0900	4.1500	4.0900	4.1500	+5.063%	7	58	-86.747%
2026-03-25	4.3000	4.3000	3.7000	3.9500	+51.923%	19	53	-86.076%
2026-03-24	2.6000	2.6000	2.6000	2.6000	-8.451%	2	47	-78.846%
2026-03-23	2.8400	2.8400	2.8400	2.8400	+1.068%	1	47	-80.634%
2026-03-20	2.9900	2.9900	2.8100	2.8100	-24.259%	2	47	-80.427%
2026-03-17	3.7100	3.7100	3.7100	3.7100	-1.067%	2	46	-85.175%
2026-03-13	3.4800	3.7500	3.4800	3.7500	+2.740%	4	46	-85.333%
2026-03-12	3.6500	3.6500	3.6500	3.6500	-13.095%	3	42	-84.932%
2026-03-05	4.2000	4.2000	4.2000	4.2000	+6.329%	1	45	-86.905%
2026-03-04	3.9500	3.9500	3.9500	3.9500	-21.158%	3	45	-86.076%
2026-02-26	5.0100	5.0100	5.0100	5.0100	+37.637%	1	42	-89.022%
2026-02-23	3.6400	3.6400	3.6400	3.6400	-0.274%	1	42	-84.890%
2026-02-19	3.4000	3.6500	3.4000	3.6500	-30.077%	6	42	-84.932%
2026-02-10	5.2200	5.2200	5.2200	5.2200	+12.258%	1	39	-89.464%
2026-02-05	4.6000	4.6500	4.6000	4.6500	-7.000%	7	38	-88.172%
2026-02-04	5.0000	5.0000	5.0000	5.0000	+12.867%	1	38	-89.000%
2026-02-03	4.9300	4.9300	4.4300	4.4300	-22.007%	15	38	-87.585%
2026-02-02	5.6800	5.6800	5.6800	5.6800	-1.900%	1	38	-90.317%
2026-01-30	5.7800	5.7900	5.7800	5.7900	-20.685%	10	37	-90.501%
2026-01-26	7.3000	7.3000	7.3000	7.3000	-15.116%	2	27	-92.466%
2026-01-14	8.6000	8.6000	8.6000	8.6000	+18.457%	5	25	-93.605%
2026-01-09	7.2600	7.2600	7.2600	7.2600	+0.276%	1	22	-92.424%
2026-01-08	7.3000	7.3000	7.2400	7.2400	-12.349%	5	22	-92.403%
2026-01-05	8.2600	8.2600	8.2600	8.2600	-9.430%	10	7	-93.341%
2025-12-15	9.1200	9.1200	9.1200	9.1200	-11.542%	1	7	-93.969%
2025-12-01	10.3300	10.3300	10.3100	10.3100	+0.881%	2	7	-94.665%
2025-11-26	10.2200	10.2200	10.2200	10.2200	-5.545%	1	8	-94.618%
2025-11-17	10.8200	10.8200	10.8200	10.8200	+5.561%	1	8	-94.917%
2025-11-14	10.2500	10.2500	10.2500	10.2500	+6.660%	1	8	-94.634%
2025-11-07	9.6100	9.6100	9.6100	9.6100	-8.476%	1	8	-94.277%
2025-10-30	10.5000	10.5000	10.5000	10.5000	-22.509%	1	8	-94.762%
2025-10-16	13.5500	13.5500	13.5500	13.5500	+4.391%	1	8	-95.941%
2025-10-07	13.3000	13.3000	12.9800	12.9800	-7.286%	2	9	-95.763%
2025-10-06	13.7000	14.0000	13.7000	14.0000	+5.263%	4	8	-96.071%
2025-10-03	13.3000	13.3000	13.3000	13.3000	+6.400%	1	5	-95.865%
2025-09-15	13.2000	13.2000	12.5000	12.5000	+5.932%	3	5	-95.600%
2025-09-11	11.8500	11.8500	11.6000	11.8000	+7.273%	4	4	-95.339%
2025-09-10	11.0000	11.0000	11.0000	11.0000	0.000%	2	2	-95.000%

.dark-mode .PW2K3Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PW2K3Q{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20260918C27.5CHWY Sep 18 2026 27.50 Call (CHWY260918C00027500)option OPRA

CHWY20260918C27.5
CHWY Sep 18 2026 27.50 Call (CHWY260918C00027500)
option OPRA