Dark

CHWY20260918C30
CHWY Sep 18 2026 30.00 Call (CHWY260918C00030000)
option OPRA

EOD

Sep 3, 2026

0.1500-6.250%(-0.0100)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.2200	0.3300	0.1300	0.1500	-6.250%	50	2,236	0.000%
2026-09-02	0.1400	0.1900	0.1400	0.1600	0.000%	8	2,216	-6.250%
2026-09-01	0.2000	0.2000	0.1500	0.1600	+6.667%	7	2,210	-6.250%
2026-08-31	0.1000	0.1900	0.1000	0.1500	+25.000%	26	2,207	0.000%
2026-08-28	0.1200	0.1600	0.1000	0.1200	-14.286%	1,513	2,189	+25.000%
2026-08-27	0.1300	0.1400	0.1000	0.1400	0.000%	116	3,162	+7.143%
2026-08-26	0.1800	0.1800	0.1400	0.1400	-41.667%	38	3,148	+7.143%
2026-08-25	0.3100	0.3100	0.2400	0.2400	-20.000%	59	3,145	-37.500%
2026-08-24	0.2000	0.3500	0.2000	0.3000	+7.143%	359	3,161	-50.000%
2026-08-21	0.2200	0.3200	0.2100	0.2800	+3.704%	179	2,927	-46.429%
2026-08-20	0.2600	0.2700	0.2200	0.2700	+8.000%	26	2,885	-44.444%
2026-08-19	0.2200	0.3000	0.2200	0.2500	+56.250%	116	2,879	-40.000%
2026-08-18	0.1700	0.3000	0.1600	0.1600	+33.333%	89	2,864	-6.250%
2026-08-17	0.0900	0.1300	0.0900	0.1200	-14.286%	37	2,818	+25.000%
2026-08-14	0.1500	0.1500	0.1300	0.1400	-17.647%	54	2,787	+7.143%
2026-08-13	0.1500	0.1900	0.1200	0.1700	0.000%	64	2,828	-11.765%
2026-08-12	0.2000	0.2500	0.1500	0.1700	-15.000%	52	2,826	-11.765%
2026-08-11	0.1900	0.2200	0.1800	0.2000	+11.111%	61	2,803	-25.000%
2026-08-10	0.2400	0.2500	0.1800	0.1800	-43.750%	32	2,756	-16.667%
2026-08-07	0.3000	0.4000	0.3000	0.3200	+6.667%	126	2,740	-53.125%
2026-08-06	0.3300	0.3500	0.3000	0.3000	-23.077%	96	2,719	-50.000%
2026-08-05	0.4500	0.4500	0.3500	0.3900	-13.333%	1,502	2,705	-61.538%
2026-08-04	0.2700	0.4500	0.2200	0.4500	+36.364%	274	1,559	-66.667%
2026-08-03	0.3100	0.3300	0.2800	0.3300	+22.222%	74	1,717	-54.545%
2026-07-31	0.2700	0.2700	0.2700	0.2700	-22.857%	5	1,726	-44.444%
2026-07-30	0.3500	0.3500	0.3500	0.3500	0.000%	14	1,726	-57.143%
2026-07-29	0.3000	0.4300	0.3000	0.3500	+2.941%	181	1,712	-57.143%
2026-07-28	0.3300	0.3400	0.3200	0.3400	+61.905%	20	1,589	-55.882%
2026-07-27	0.2200	0.3000	0.2100	0.2100	-16.000%	46	1,587	-28.571%
2026-07-23	0.2500	0.2500	0.2500	0.2500	-7.407%	21	1,584	-40.000%
2026-07-22	0.2600	0.2700	0.2600	0.2700	-3.571%	7	1,563	-44.444%
2026-07-21	0.3000	0.3000	0.2700	0.2800	-20.000%	21	1,564	-46.429%
2026-07-20	0.2500	0.3500	0.2200	0.3500	+45.833%	31	1,564	-57.143%
2026-07-17	0.2800	0.2800	0.2400	0.2400	-7.692%	19	1,560	-37.500%
2026-07-16	0.2800	0.2800	0.2600	0.2600	-3.704%	13	1,574	-42.308%
2026-07-15	0.2600	0.2900	0.2600	0.2700	+28.571%	27	1,571	-44.444%
2026-07-14	0.2200	0.2200	0.1900	0.2100	+5.000%	191	1,582	-28.571%
2026-07-13	0.1900	0.2000	0.1600	0.2000	-13.043%	270	1,735	-25.000%
2026-07-10	0.2200	0.2300	0.2200	0.2300	+4.545%	6	1,984	-34.783%
2026-07-09	0.2600	0.2800	0.2200	0.2200	-12.000%	12	1,988	-31.818%
2026-07-08	0.2300	0.2800	0.2300	0.2500	0.000%	32	1,987	-40.000%
2026-07-07	0.2500	0.2800	0.2500	0.2500	-19.355%	126	1,964	-40.000%
2026-07-06	0.2800	0.3300	0.2800	0.3100	+14.815%	24	1,874	-51.613%
2026-07-02	0.2500	0.2900	0.2500	0.2700	0.000%	14	1,878	-44.444%
2026-07-01	0.2600	0.3100	0.2600	0.2700	+42.105%	11	1,878	-44.444%
2026-06-30	0.1700	0.2000	0.1500	0.1900	0.000%	288	1,874	-21.053%
2026-06-29	0.1500	0.1900	0.1500	0.1900	+46.154%	12	1,758	-21.053%
2026-06-26	0.1300	0.1300	0.1300	0.1300	-48.000%	1,006	1,752	+15.385%
2026-06-25	0.2400	0.2500	0.2400	0.2500	+38.889%	16	747	-40.000%
2026-06-24	0.1800	0.1800	0.1800	0.1800	+12.500%	3	747	-16.667%
2026-06-23	0.1600	0.1600	0.1600	0.1600	+6.667%	1	745	-6.250%
2026-06-18	0.1600	0.1700	0.1300	0.1500	-6.250%	26	745	0.000%
2026-06-17	0.1600	0.1600	0.1600	0.1600	-20.000%	30	745	-6.250%
2026-06-16	0.2000	0.2000	0.2000	0.2000	-16.667%	6	745	-25.000%
2026-06-15	0.2900	0.2900	0.2400	0.2400	-11.111%	4	745	-37.500%
2026-06-12	0.2700	0.2700	0.2700	0.2700	+12.500%	2	746	-44.444%
2026-06-11	0.3000	0.3100	0.2100	0.2400	-36.842%	40	744	-37.500%
2026-06-10	0.3900	0.4800	0.3700	0.3800	-44.118%	227	742	-60.526%
2026-06-09	0.6000	0.6800	0.5500	0.6800	+11.475%	240	781	-77.941%
2026-06-08	0.6000	0.6200	0.5900	0.6100	-1.613%	64	724	-75.410%
2026-06-05	0.6600	0.6600	0.5900	0.6200	-4.615%	5	761	-75.806%
2026-06-04	0.7000	0.7000	0.6500	0.6500	-17.722%	7	760	-76.923%
2026-06-03	0.8300	0.8300	0.7800	0.7900	+5.333%	10	759	-81.013%
2026-06-02	0.8200	0.8500	0.7500	0.7500	-20.213%	22	753	-80.000%
2026-06-01	1.1600	1.1600	0.9400	0.9400	-10.476%	13	751	-84.043%
2026-05-29	0.9100	1.1200	0.9100	1.0500	+25.000%	149	751	-85.714%
2026-05-28	0.8600	0.8600	0.8000	0.8400	-5.618%	122	745	-82.143%
2026-05-27	0.8100	0.8900	0.8100	0.8900	+3.488%	5	685	-83.146%
2026-05-26	0.8100	0.8600	0.8100	0.8600	+38.710%	7	680	-82.558%
2026-05-21	0.6200	0.6600	0.6200	0.6200	-16.216%	43	679	-75.806%
2026-05-20	0.5500	0.7400	0.5500	0.7400	+13.846%	12	677	-79.730%
2026-05-19	0.6300	0.8500	0.5700	0.6500	-30.851%	68	626	-76.923%
2026-05-18	0.9400	0.9400	0.9400	0.9400	-5.051%	1	626	-84.043%
2026-05-14	0.9200	0.9900	0.9200	0.9900	+4.211%	93	626	-84.848%
2026-05-13	0.9500	0.9500	0.9500	0.9500	-27.481%	10	561	-84.211%
2026-05-12	1.2000	1.3100	1.2000	1.3100	+9.167%	3	561	-88.550%
2026-05-11	1.2000	1.2000	1.2000	1.2000	+4.348%	14	561	-87.500%
2026-05-08	1.1800	1.1800	1.1500	1.1500	-27.215%	15	558	-86.957%
2026-05-06	1.5600	1.5800	1.5600	1.5800	-3.067%	2	558	-90.506%
2026-05-05	1.5900	1.7000	1.5900	1.6300	-4.678%	23	556	-90.798%
2026-05-04	2.1000	2.1000	1.7100	1.7100	-12.308%	21	554	-91.228%
2026-05-01	2.0000	2.0000	1.9500	1.9500	-6.250%	12	541	-92.308%
2026-04-29	2.0800	2.0800	2.0800	2.0800	-3.256%	10	541	-92.788%
2026-04-28	2.1500	2.1500	2.1500	2.1500	+7.500%	1	531	-93.023%
2026-04-27	2.1000	2.1000	2.0000	2.0000	-10.314%	11	531	-92.500%
2026-04-23	2.2500	2.2500	2.1000	2.2300	-17.100%	12	531	-93.274%
2026-04-22	2.9500	2.9500	2.6900	2.6900	-10.333%	13	537	-94.424%
2026-04-21	3.3000	3.4300	3.0000	3.0000	-15.966%	4	528	-95.000%
2026-04-20	3.2000	3.5700	3.0000	3.5700	+24.825%	11	528	-95.798%
2026-04-17	2.9000	2.9000	2.8600	2.8600	+4.380%	12	522	-94.755%
2026-04-16	2.7500	2.7500	2.7400	2.7400	+1.859%	5	510	-94.526%
2026-04-15	2.5200	2.6900	2.4600	2.6900	+25.701%	16	506	-94.424%
2026-04-14	2.1000	2.3000	2.1000	2.1400	+16.304%	4	491	-92.991%
2026-04-13	1.8100	1.8400	1.8100	1.8400	-2.646%	4	487	-91.848%
2026-04-10	2.1000	2.1000	1.8900	1.8900	-24.096%	23	484	-92.063%
2026-04-06	2.4800	2.5200	2.4800	2.4900	-8.456%	29	461	-93.976%
2026-04-02	2.8000	2.8000	2.7200	2.7200	-5.556%	286	157	-94.485%
2026-04-01	2.8800	2.8800	2.8800	2.8800	+11.197%	1	157	-94.792%
2026-03-30	2.5600	2.5900	2.5600	2.5900	-16.987%	23	157	-94.208%
2026-03-26	3.1200	3.1200	3.1200	3.1200	+7.216%	1	154	-95.192%
2026-03-25	3.2500	3.3000	2.6400	2.9100	+39.234%	75	155	-94.845%
2026-03-23	1.9000	2.0900	1.9000	2.0900	-16.400%	6	107	-92.823%
2026-03-19	2.4500	2.5000	2.4500	2.5000	-4.943%	4	107	-94.000%
2026-03-17	2.7500	2.7500	2.6300	2.6300	-4.710%	15	111	-94.297%
2026-03-16	2.7600	2.7600	2.7600	2.7600	-2.473%	5	106	-94.565%
2026-03-13	2.8500	2.8500	2.8300	2.8300	-4.068%	7	106	-94.700%
2026-03-12	2.9700	2.9700	2.9500	2.9500	-0.673%	15	101	-94.915%
2026-03-11	2.9700	2.9700	2.9700	2.9700	-7.188%	1	87	-94.949%
2026-03-09	3.1000	3.2000	3.1000	3.2000	+10.345%	13	87	-95.313%
2026-03-06	2.9000	2.9000	2.9000	2.9000	-4.918%	6	76	-94.828%
2026-03-05	3.1500	3.1500	3.0500	3.0500	-1.613%	31	70	-95.082%
2026-03-04	3.1000	3.1000	3.1000	3.1000	-11.681%	1	39	-95.161%
2026-03-02	3.5100	3.5100	3.5100	3.5100	+9.687%	8	38	-95.726%
2026-02-25	3.2000	3.2000	3.2000	3.2000	+18.519%	2	33	-95.313%
2026-02-24	2.7000	2.7000	2.7000	2.7000	-11.475%	9	33	-94.444%
2026-02-12	3.0500	3.0500	3.0500	3.0500	-23.940%	1	33	-95.082%
2026-02-06	4.1500	4.1500	4.0100	4.0100	+4.156%	10	33	-96.259%
2026-02-03	3.8500	3.8500	3.8500	3.8500	-16.304%	4	31	-96.104%
2026-02-02	4.6000	4.6000	4.6000	4.6000	0.000%	1	31	-96.739%
2026-01-30	4.6000	4.6000	4.6000	4.6000	-10.156%	1	31	-96.739%
2026-01-29	5.1200	5.1200	5.1200	5.1200	-8.571%	2	32	-97.070%
2026-01-28	5.6000	5.6000	5.6000	5.6000	-11.111%	1	34	-97.321%
2026-01-15	6.2500	6.3000	6.2500	6.3000	-12.742%	4	33	-97.619%
2026-01-13	7.2100	7.2200	7.2100	7.2200	+9.394%	5	29	-97.922%
2026-01-12	6.6000	6.6000	6.6000	6.6000	-5.714%	1	29	-97.727%
2025-12-31	7.0000	7.0000	7.0000	7.0000	-21.082%	6	28	-97.857%
2025-12-10	10.1200	10.1200	8.8700	8.8700	+1.720%	4	28	-98.309%
2025-12-08	8.7200	8.7200	8.7200	8.7200	-5.933%	1	28	-98.280%
2025-12-01	9.0900	9.2900	9.0900	9.2700	+9.059%	3	29	-98.382%
2025-11-13	8.5000	8.5000	8.5000	8.5000	-1.392%	1	29	-98.235%
2025-10-31	8.6200	8.6200	8.6200	8.6200	-6.304%	2	29	-98.260%
2025-10-27	9.9000	9.9000	9.2000	9.2000	-8.730%	7	21	-98.370%
2025-10-22	10.0800	10.0800	10.0800	10.0800	-21.127%	1	21	-98.512%
2025-10-10	12.7800	12.7800	12.7800	12.7800	+6.058%	1	20	-98.826%
2025-10-03	12.0500	12.0500	12.0500	12.0500	-8.435%	1	20	-98.755%
2025-10-01	12.9000	13.1600	12.9000	13.1600	-0.303%	2	20	-98.860%
2025-09-26	13.0000	13.2100	13.0000	13.2000	+15.284%	14	20	-98.864%
2025-09-24	11.4500	11.4500	11.4500	11.4500	-1.717%	1	26	-98.690%
2025-09-22	11.6500	11.6500	11.6500	11.6500	-0.427%	2	27	-98.712%
2025-09-18	11.7000	11.7000	11.7000	11.7000	-2.092%	1	29	-98.718%
2025-09-17	11.9000	11.9500	11.9000	11.9500	+8.636%	6	30	-98.745%
2025-09-15	10.7500	11.0500	10.6200	11.0000	+16.156%	13	30	-98.636%
2025-09-12	9.9500	9.9500	9.4700	9.4700	-8.942%	6	36	-98.416%
2025-09-11	10.2300	10.4000	9.9000	10.4000	+6.667%	4	34	-98.558%
2025-09-10	11.2500	11.8000	9.7500	9.7500	0.000%	32	32	-98.462%

.dark-mode .G6jmbm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G6jmbm{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20260918C30CHWY Sep 18 2026 30.00 Call (CHWY260918C00030000)option OPRA

CHWY20260918C30
CHWY Sep 18 2026 30.00 Call (CHWY260918C00030000)
option OPRA