Dark

CHWY20260918C32.5
CHWY Sep 18 2026 32.50 Call (CHWY260918C00032500)
option OPRA

EOD

Jul 6, 2026

0.18000.000%(0.0000)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.1700	0.1900	0.1700	0.1800	0.000%	77	637	0.000%
2026-07-01	0.1800	0.1800	0.1800	0.1800	+63.636%	1	589	0.000%
2026-06-29	0.0900	0.1100	0.0900	0.1100	-8.333%	3	588	+63.636%
2026-06-25	0.1200	0.1200	0.1200	0.1200	0.000%	18	586	+50.000%
2026-06-24	0.1200	0.1200	0.1200	0.1200	+33.333%	2	603	+50.000%
2026-06-23	0.0900	0.0900	0.0900	0.0900	-18.182%	11	605	+100.000%
2026-06-18	0.1100	0.1100	0.1100	0.1100	-26.667%	13	607	+63.636%
2026-06-17	0.1500	0.1500	0.1500	0.1500	0.000%	1	607	+20.000%
2026-06-15	0.1600	0.1700	0.1500	0.1500	+15.385%	22	608	+20.000%
2026-06-11	0.2100	0.2100	0.1300	0.1300	-50.000%	249	600	+38.462%
2026-06-10	0.3100	0.3200	0.2600	0.2600	-45.833%	14	483	-30.769%
2026-06-09	0.3900	0.4800	0.3700	0.4800	+20.000%	14	477	-62.500%
2026-06-08	0.4000	0.4000	0.4000	0.4000	-11.111%	1	478	-55.000%
2026-06-05	0.4500	0.4500	0.4500	0.4500	0.000%	1	477	-60.000%
2026-06-04	0.5200	0.5200	0.4500	0.4500	-13.462%	7	476	-60.000%
2026-06-02	0.5500	0.5500	0.5200	0.5200	-29.730%	5	478	-65.385%
2026-05-29	0.7400	0.7400	0.7400	0.7400	+34.545%	4	478	-75.676%
2026-05-26	0.5500	0.5500	0.5500	0.5500	+14.583%	2	474	-67.273%
2026-05-22	0.4800	0.4800	0.4800	0.4800	+11.628%	1	477	-62.500%
2026-05-21	0.4300	0.4300	0.4300	0.4300	-30.645%	2	475	-58.140%
2026-05-18	0.6300	0.6300	0.6200	0.6200	-4.615%	5	475	-70.968%
2026-05-13	0.6500	0.6500	0.6500	0.6500	-25.287%	2	477	-72.308%
2026-05-12	0.9500	0.9800	0.8700	0.8700	+6.098%	5	480	-79.310%
2026-05-08	0.7600	0.8200	0.7600	0.8200	-14.583%	201	480	-78.049%
2026-05-07	1.1600	1.1600	0.9600	0.9600	-9.434%	101	281	-81.250%
2026-05-05	1.0600	1.0600	1.0600	1.0600	-20.896%	1	330	-83.019%
2026-04-30	1.3400	1.3400	1.3400	1.3400	-7.586%	1	330	-86.567%
2026-04-28	1.4500	1.4500	1.4500	1.4500	-0.685%	1	329	-87.586%
2026-04-27	1.4800	1.5000	1.4600	1.4600	-10.976%	19	328	-87.671%
2026-04-24	1.6400	1.6400	1.6400	1.6400	+8.609%	1	328	-89.024%
2026-04-23	1.5100	1.5100	1.5100	1.5100	-32.589%	1	327	-88.079%
2026-04-21	2.2400	2.2400	2.2400	2.2400	-11.811%	1	327	-91.964%
2026-04-20	2.2700	2.5400	2.2700	2.5400	+39.560%	42	326	-92.913%
2026-04-15	1.8200	1.8200	1.8200	1.8200	+41.085%	1	284	-90.110%
2026-04-13	1.2900	1.2900	1.2900	1.2900	-12.838%	1	284	-86.047%
2026-04-10	1.4700	1.4800	1.4700	1.4800	-9.202%	2	284	-87.838%
2026-04-09	1.6500	1.7300	1.5600	1.6300	-2.395%	68	284	-88.957%
2026-04-06	1.6700	1.6700	1.6700	1.6700	-16.500%	1	273	-89.222%
2026-04-01	2.1300	2.1300	2.0000	2.0000	-5.213%	2	274	-91.000%
2026-03-31	2.1100	2.1100	2.1100	2.1100	-0.939%	1	273	-91.469%
2026-03-27	1.9100	2.1300	1.9100	2.1300	-13.765%	3	272	-91.549%
2026-03-26	2.2400	2.4700	2.2400	2.4700	+15.421%	13	274	-92.713%
2026-03-25	2.0000	2.5200	2.0000	2.1400	+57.353%	212	281	-91.589%
2026-03-24	1.3600	1.3600	1.3600	1.3600	-14.465%	1	178	-86.765%
2026-03-23	1.5900	1.5900	1.5900	1.5900	-1.852%	1	177	-88.679%
2026-03-20	1.6200	1.6200	1.6200	1.6200	-7.429%	46	177	-88.889%
2026-03-19	1.7600	1.7600	1.7500	1.7500	-4.372%	29	153	-89.714%
2026-03-18	1.8300	1.8400	1.8300	1.8300	-14.884%	42	124	-90.164%
2026-03-13	2.1500	2.1500	2.1500	2.1500	-5.286%	1	86	-91.628%
2026-03-12	2.2900	2.3000	2.2600	2.2700	-5.809%	8	86	-92.070%
2026-03-09	2.4000	2.4100	2.3600	2.4100	+14.762%	44	79	-92.531%
2026-03-04	2.1000	2.1000	2.1000	2.1000	-30.000%	40	119	-91.429%
2026-02-27	2.8800	3.0000	2.8800	3.0000	+30.435%	6	79	-94.000%
2026-02-19	2.0400	2.3000	1.9000	2.3000	+12.745%	8	79	-92.174%
2026-02-13	2.0900	2.0900	2.0400	2.0400	+6.250%	7	83	-91.176%
2026-02-12	1.9200	1.9200	1.9200	1.9200	-23.200%	10	83	-90.625%
2026-02-11	2.5000	2.5000	2.5000	2.5000	-14.966%	2	83	-92.800%
2026-02-04	2.9400	2.9400	2.9400	2.9400	-16.000%	1	83	-93.878%
2026-02-02	3.7400	3.7400	3.5000	3.5000	-5.914%	13	83	-94.857%
2026-01-30	3.7600	3.7600	3.7200	3.7200	-11.005%	6	72	-95.161%
2026-01-29	4.0000	4.1800	4.0000	4.1800	-12.000%	11	66	-95.694%
2026-01-23	4.7500	4.7500	4.7500	4.7500	-10.377%	40	77	-96.211%
2026-01-22	5.3000	5.3000	5.3000	5.3000	+3.922%	1	37	-96.604%
2026-01-15	5.1000	5.1000	5.1000	5.1000	-13.997%	4	37	-96.471%
2026-01-12	6.1500	6.1500	5.9300	5.9300	+18.600%	3	37	-96.965%
2026-01-09	5.0000	5.0000	5.0000	5.0000	+5.263%	1	36	-96.400%
2026-01-08	4.5600	4.7500	4.5600	4.7500	-22.131%	14	35	-96.211%
2026-01-02	6.1000	6.1000	6.1000	6.1000	+22.000%	6	21	-97.049%
2025-12-24	5.0000	5.0000	5.0000	5.0000	-9.091%	10	11	-96.400%
2025-12-19	5.5000	5.5000	5.5000	5.5000	0.000%	5	11	-96.727%
2025-12-18	5.5000	5.5000	5.5000	5.5000	-14.063%	10	15	-96.727%
2025-12-15	6.4000	6.4000	6.4000	6.4000	-14.667%	5	22	-97.188%
2025-12-10	7.5000	7.5000	7.5000	7.5000	-1.961%	1	17	-97.600%
2025-12-09	7.5200	7.6500	7.5200	7.6500	-0.649%	7	18	-97.647%
2025-12-08	7.7000	7.7000	7.7000	7.7000	+14.925%	1	13	-97.662%
2025-12-05	6.6000	6.7000	6.6000	6.7000	0.000%	2	13	-97.313%
2025-11-04	6.7000	6.7000	6.7000	6.7000	-15.617%	10	13	-97.313%
2025-10-27	7.9400	7.9400	7.9400	7.9400	-19.554%	1	4	-97.733%
2025-10-03	9.8700	9.8700	9.8700	9.8700	-12.886%	1	4	-98.176%
2025-10-02	11.3300	11.3300	11.3300	11.3300	-1.820%	1	3	-98.411%
2025-09-29	11.5400	11.5400	11.5400	11.5400	+17.996%	1	4	-98.440%
2025-09-16	9.2000	9.7800	9.2000	9.7800	+5.959%	2	4	-98.160%
2025-09-15	9.3000	9.3000	9.2300	9.2300	+12.974%	3	4	-98.050%
2025-09-12	8.1700	8.1700	8.1700	8.1700	-13.545%	2	5	-97.797%
2025-09-10	9.4500	9.4500	9.4500	9.4500	-29.740%	1	3	-98.095%
2025-09-08	13.4500	13.4500	13.4500	13.4500	0.000%	2	2	-98.662%

.dark-mode .ktcmcT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ktcmcT{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20260918C32.5CHWY Sep 18 2026 32.50 Call (CHWY260918C00032500)option OPRA

CHWY20260918C32.5
CHWY Sep 18 2026 32.50 Call (CHWY260918C00032500)
option OPRA