Dark

CHWY20260918C35
CHWY Sep 18 2026 35.00 Call (CHWY260918C00035000)
option OPRA

EOD

Jul 6, 2026

0.1100+22.222%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.1100	0.1100	0.1100	0.1100	+22.222%	2	639	0.000%
2026-07-01	0.0900	0.0900	0.0900	0.0900	-10.000%	1	637	+22.222%
2026-06-29	0.0600	0.1000	0.0500	0.1000	+233.333%	5	636	+10.000%
2026-06-26	0.0500	0.0500	0.0300	0.0300	-40.000%	33	636	+266.667%
2026-06-25	0.0500	0.0500	0.0500	0.0500	-16.667%	15	606	+120.000%
2026-06-22	0.0600	0.0600	0.0600	0.0600	-25.000%	1	606	+83.333%
2026-06-18	0.0800	0.0800	0.0800	0.0800	-27.273%	5	607	+37.500%
2026-06-16	0.1600	0.1600	0.1100	0.1100	-8.333%	31	607	0.000%
2026-06-15	0.1000	0.1200	0.1000	0.1200	+33.333%	5	610	-8.333%
2026-06-11	0.1700	0.1700	0.0900	0.0900	-50.000%	22	614	+22.222%
2026-06-10	0.2400	0.2400	0.1800	0.1800	-28.000%	52	613	-38.889%
2026-06-09	0.2900	0.2900	0.2500	0.2500	-16.667%	2	620	-56.000%
2026-06-05	0.3500	0.3500	0.3000	0.3000	-14.286%	30	619	-63.333%
2026-06-02	0.3900	0.3900	0.3500	0.3500	-27.083%	4	622	-68.571%
2026-06-01	0.4800	0.4800	0.4800	0.4800	+17.073%	7	620	-77.083%
2026-05-26	0.4100	0.4100	0.4100	0.4100	+28.125%	15	613	-73.171%
2026-05-22	0.3200	0.3200	0.3200	0.3200	-33.333%	2	619	-65.625%
2026-05-15	0.4800	0.4800	0.4800	0.4800	+6.667%	1	619	-77.083%
2026-05-14	0.4500	0.4500	0.4500	0.4500	+12.500%	1	620	-75.556%
2026-05-13	0.4600	0.4600	0.4000	0.4000	-25.926%	6	622	-72.500%
2026-05-11	0.5400	0.5400	0.5400	0.5400	+14.894%	1	622	-79.630%
2026-05-08	0.4700	0.4700	0.4700	0.4700	-38.158%	100	622	-76.596%
2026-05-07	0.7600	0.7600	0.7600	0.7600	-2.564%	2	522	-85.526%
2026-05-06	0.5900	0.7800	0.5900	0.7800	+1.299%	5	524	-85.897%
2026-05-05	0.7800	0.7800	0.7700	0.7700	-17.204%	31	529	-85.714%
2026-05-01	0.9600	0.9600	0.9300	0.9300	-7.000%	21	494	-88.172%
2026-04-30	0.9900	1.0000	0.9900	1.0000	-6.542%	30	494	-89.000%
2026-04-28	1.0700	1.0700	1.0700	1.0700	+8.081%	5	524	-89.720%
2026-04-27	1.0600	1.0800	0.9900	0.9900	+6.452%	16	519	-88.889%
2026-04-24	0.9300	0.9300	0.9300	0.9300	-11.429%	1	503	-88.172%
2026-04-23	1.1000	1.1000	1.0500	1.0500	-18.605%	42	503	-89.524%
2026-04-22	1.2500	1.3000	1.2500	1.2900	-18.354%	7	485	-91.473%
2026-04-21	1.5800	1.5800	1.5800	1.5800	-16.402%	1	491	-93.038%
2026-04-20	1.5700	1.9000	1.5700	1.8900	+47.656%	59	491	-94.180%
2026-04-16	1.2800	1.2800	1.2800	1.2800	-5.185%	11	523	-91.406%
2026-04-15	1.2600	1.3500	1.2600	1.3500	+15.385%	13	512	-91.852%
2026-04-14	1.1700	1.1700	1.1700	1.1700	+34.483%	10	510	-90.598%
2026-04-10	1.0100	1.0200	0.8600	0.8700	-16.346%	183	520	-87.356%
2026-04-09	1.1800	1.2000	1.0200	1.0400	-13.333%	208	645	-89.423%
2026-04-08	1.3500	1.3500	1.2000	1.2000	+1.695%	19	481	-90.833%
2026-04-07	1.1800	1.1800	1.1800	1.1800	-9.231%	25	481	-90.678%
2026-04-06	1.2800	1.3000	1.2800	1.3000	-7.143%	11	456	-91.538%
2026-04-01	1.4000	1.4000	1.4000	1.4000	-5.405%	4	465	-92.143%
2026-03-31	1.5400	1.5400	1.4300	1.4800	+9.630%	12	463	-92.568%
2026-03-30	1.3500	1.3500	1.3500	1.3500	-22.857%	1	453	-91.852%
2026-03-26	1.7500	1.7500	1.7500	1.7500	+2.941%	1	453	-93.714%
2026-03-25	1.7500	1.8700	1.4700	1.7000	+65.049%	21	452	-93.529%
2026-03-24	0.9900	1.0400	0.9900	1.0300	+3.000%	179	455	-89.320%
2026-03-23	1.0000	1.0000	1.0000	1.0000	-18.033%	2	294	-89.000%
2026-03-20	1.2200	1.2200	1.2200	1.2200	-11.594%	101	292	-90.984%
2026-03-19	1.3800	1.3800	1.3800	1.3800	-2.128%	1	270	-92.029%
2026-03-18	1.3600	1.4100	1.1400	1.4100	-15.060%	6	271	-92.199%
2026-03-13	1.6600	1.6600	1.5500	1.6600	-3.488%	8	270	-93.373%
2026-03-12	1.7300	1.7400	1.7200	1.7200	-1.149%	5	266	-93.605%
2026-03-10	1.6000	1.7500	1.6000	1.7400	-4.918%	7	261	-93.678%
2026-03-09	1.8300	1.8300	1.8000	1.8300	+18.065%	51	258	-93.989%
2026-03-04	1.5500	1.5500	1.5500	1.5500	-18.421%	40	255	-92.903%
2026-02-19	1.6400	1.9000	1.6400	1.9000	+53.226%	2	215	-94.211%
2026-02-17	1.2400	1.2400	1.2400	1.2400	-29.143%	1	213	-91.129%
2026-02-13	1.7500	1.7500	1.7500	1.7500	-2.778%	1	214	-93.714%
2026-02-12	1.8000	1.8000	1.8000	1.8000	-10.000%	5	214	-93.889%
2026-02-11	2.0000	2.0000	2.0000	2.0000	-20.000%	1	219	-94.500%
2026-02-06	2.2100	2.5000	2.2100	2.5000	+21.951%	2	218	-95.600%
2026-02-04	2.0500	2.0500	2.0500	2.0500	-10.088%	1	217	-94.634%
2026-02-03	2.2800	2.2800	2.2800	2.2800	-18.571%	1	216	-95.175%
2026-02-02	2.8000	2.8000	2.8000	2.8000	+0.358%	10	216	-96.071%
2026-01-30	2.7900	2.7900	2.7900	2.7900	-26.579%	10	213	-96.057%
2026-01-23	3.8000	3.8500	3.8000	3.8000	-8.434%	44	208	-97.105%
2026-01-22	4.2000	4.2000	4.1500	4.1500	-15.306%	2	167	-97.349%
2026-01-21	5.1000	5.1000	4.9000	4.9000	-2.000%	10	165	-97.755%
2026-01-16	4.8000	5.0000	4.8000	5.0000	+8.696%	5	175	-97.800%
2026-01-14	4.6000	4.6000	4.6000	4.6000	+4.545%	1	175	-97.609%
2026-01-13	4.7400	4.7600	4.4000	4.4000	-12.871%	7	174	-97.500%
2026-01-12	4.6000	5.0500	4.6000	5.0500	+26.250%	48	167	-97.822%
2026-01-09	4.0000	4.0000	4.0000	4.0000	+11.111%	5	207	-97.250%
2026-01-08	3.7000	3.7000	3.6000	3.6000	-10.000%	5	202	-96.944%
2026-01-07	4.2000	4.2000	4.0000	4.0000	-2.439%	2	202	-97.250%
2026-01-05	4.2500	4.2500	4.1000	4.1000	-13.684%	41	201	-97.317%
2025-12-31	4.7500	4.7500	4.7500	4.7500	+1.064%	2	201	-97.684%
2025-12-30	4.7000	4.7000	4.7000	4.7000	+2.174%	1	201	-97.660%
2025-12-29	4.6000	4.6000	4.6000	4.6000	+19.171%	40	202	-97.609%
2025-12-26	3.8600	3.8600	3.8600	3.8600	-3.500%	2	202	-97.150%
2025-12-24	4.0000	4.0000	4.0000	4.0000	+2.564%	4	200	-97.250%
2025-12-23	3.9000	3.9000	3.9000	3.9000	-7.143%	10	200	-97.179%
2025-12-22	4.1500	4.2000	4.1000	4.2000	-2.778%	10	199	-97.381%
2025-12-18	4.3000	4.3500	4.3000	4.3200	-14.455%	40	194	-97.454%
2025-12-15	4.8500	5.0500	4.8500	5.0500	-5.607%	3	182	-97.822%
2025-12-12	5.3000	5.3500	5.3000	5.3500	-13.710%	30	181	-97.944%
2025-12-11	6.2000	6.2000	6.2000	6.2000	-16.779%	1	166	-98.226%
2025-12-10	7.4500	7.4500	7.4500	7.4500	+27.350%	1	165	-98.523%
2025-12-09	5.8500	5.8500	5.8500	5.8500	-3.624%	1	165	-98.120%
2025-12-03	6.0700	6.0700	6.0700	6.0700	-9.403%	1	164	-98.188%
2025-11-21	6.7000	6.7000	6.7000	6.7000	+3.077%	1	164	-98.358%
2025-11-17	6.5000	6.5000	6.5000	6.5000	+8.333%	2	163	-98.308%
2025-10-29	6.0000	6.0000	6.0000	6.0000	-4.762%	3	163	-98.167%
2025-10-28	6.3000	6.5000	6.3000	6.3000	-8.430%	6	163	-98.254%
2025-10-27	6.8800	6.8800	6.8800	6.8800	-21.371%	1	163	-98.401%
2025-10-15	8.7500	8.7500	8.7500	8.7500	+1.156%	1	163	-98.743%
2025-10-03	8.6500	8.6500	8.6500	8.6500	-12.183%	1	163	-98.728%
2025-10-02	9.8500	9.8500	9.8500	9.8500	+1.442%	1	163	-98.883%
2025-10-01	9.7100	9.7100	9.7100	9.7100	-6.365%	1	162	-98.867%
2025-09-29	10.3700	10.3700	10.3700	10.3700	+3.700%	2	162	-98.939%
2025-09-26	9.6600	10.0000	9.5300	10.0000	+8.225%	6	163	-98.900%
2025-09-23	9.5000	9.7000	9.2400	9.2400	+2.667%	102	164	-98.810%
2025-09-18	9.0000	9.0000	9.0000	9.0000	0.000%	2	165	-98.778%
2025-09-17	9.0000	9.0000	9.0000	9.0000	-1.316%	2	165	-98.778%
2025-09-16	8.5000	9.1200	8.5000	9.1200	+12.593%	17	165	-98.794%
2025-09-15	7.7000	8.3000	7.7000	8.1000	+15.714%	41	156	-98.642%
2025-09-12	6.9000	7.0000	6.7500	7.0000	-8.136%	7	159	-98.429%
2025-09-11	7.6700	7.6700	7.4000	7.6200	+7.324%	116	155	-98.556%
2025-09-10	7.8000	7.8000	6.7000	7.1000	0.000%	55	55	-98.451%

.dark-mode .kB9nHm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kB9nHm{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20260918C35CHWY Sep 18 2026 35.00 Call (CHWY260918C00035000)option OPRA

CHWY20260918C35
CHWY Sep 18 2026 35.00 Call (CHWY260918C00035000)
option OPRA