Dark

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

EOD

Sep 3, 2026

0.0300+200.000%(+0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.0600	0.0600	0.0300	0.0300	+200.000%	6	1,131	0.000%
2026-08-28	0.0300	0.0300	0.0100	0.0100	0.000%	11	1,130	+200.000%
2026-08-27	0.0200	0.0200	0.0100	0.0100	-75.000%	27	1,128	+200.000%
2026-08-26	0.0400	0.0400	0.0400	0.0400	-20.000%	1	1,101	-25.000%
2026-08-25	0.0300	0.0500	0.0300	0.0500	0.000%	35	1,101	-40.000%
2026-08-24	0.0500	0.0900	0.0500	0.0500	-16.667%	138	1,088	-40.000%
2026-08-20	0.0600	0.0700	0.0400	0.0600	+20.000%	129	1,066	-50.000%
2026-08-19	0.0500	0.0500	0.0500	0.0500	+25.000%	2	1,003	-40.000%
2026-08-18	0.0400	0.0400	0.0400	0.0400	-42.857%	11	1,002	-25.000%
2026-08-17	0.0700	0.0700	0.0700	0.0700	+75.000%	1	1,002	-57.143%
2026-08-14	0.0400	0.0400	0.0400	0.0400	-20.000%	4	1,002	-25.000%
2026-08-10	0.0400	0.0500	0.0400	0.0500	-37.500%	6	998	-40.000%
2026-08-07	0.1400	0.1400	0.0800	0.0800	-33.333%	4	992	-62.500%
2026-08-04	0.0700	0.1200	0.0700	0.1200	+33.333%	91	992	-75.000%
2026-08-03	0.0900	0.0900	0.0900	0.0900	+28.571%	3	963	-66.667%
2026-07-24	0.0700	0.0700	0.0700	0.0700	-12.500%	10	963	-57.143%
2026-07-22	0.0800	0.0800	0.0800	0.0800	-20.000%	1	966	-62.500%
2026-07-20	0.1000	0.1000	0.0800	0.1000	0.000%	31	966	-70.000%
2026-07-17	0.1000	0.1000	0.1000	0.1000	0.000%	1	958	-70.000%
2026-07-16	0.1000	0.1000	0.1000	0.1000	+42.857%	3	959	-70.000%
2026-07-14	0.0700	0.0700	0.0700	0.0700	-30.000%	7	956	-57.143%
2026-07-10	0.0900	0.1000	0.0800	0.1000	+25.000%	350	952	-70.000%
2026-07-08	0.0800	0.0800	0.0800	0.0800	-27.273%	5	634	-62.500%
2026-07-07	0.1100	0.1100	0.1100	0.1100	0.000%	150	639	-72.727%
2026-07-06	0.1100	0.1100	0.1100	0.1100	+22.222%	2	639	-72.727%
2026-07-01	0.0900	0.0900	0.0900	0.0900	-10.000%	1	637	-66.667%
2026-06-29	0.0600	0.1000	0.0500	0.1000	+233.333%	5	636	-70.000%
2026-06-26	0.0500	0.0500	0.0300	0.0300	-40.000%	33	636	0.000%
2026-06-25	0.0500	0.0500	0.0500	0.0500	-16.667%	15	606	-40.000%
2026-06-22	0.0600	0.0600	0.0600	0.0600	-25.000%	1	606	-50.000%
2026-06-18	0.0800	0.0800	0.0800	0.0800	-27.273%	5	607	-62.500%
2026-06-16	0.1600	0.1600	0.1100	0.1100	-8.333%	31	607	-72.727%
2026-06-15	0.1000	0.1200	0.1000	0.1200	+33.333%	5	610	-75.000%
2026-06-11	0.1700	0.1700	0.0900	0.0900	-50.000%	22	614	-66.667%
2026-06-10	0.2400	0.2400	0.1800	0.1800	-28.000%	52	613	-83.333%
2026-06-09	0.2900	0.2900	0.2500	0.2500	-16.667%	2	620	-88.000%
2026-06-05	0.3500	0.3500	0.3000	0.3000	-14.286%	30	619	-90.000%
2026-06-02	0.3900	0.3900	0.3500	0.3500	-27.083%	4	622	-91.429%
2026-06-01	0.4800	0.4800	0.4800	0.4800	+17.073%	7	620	-93.750%
2026-05-26	0.4100	0.4100	0.4100	0.4100	+28.125%	15	613	-92.683%
2026-05-22	0.3200	0.3200	0.3200	0.3200	-33.333%	2	619	-90.625%
2026-05-15	0.4800	0.4800	0.4800	0.4800	+6.667%	1	619	-93.750%
2026-05-14	0.4500	0.4500	0.4500	0.4500	+12.500%	1	620	-93.333%
2026-05-13	0.4600	0.4600	0.4000	0.4000	-25.926%	6	622	-92.500%
2026-05-11	0.5400	0.5400	0.5400	0.5400	+14.894%	1	622	-94.444%
2026-05-08	0.4700	0.4700	0.4700	0.4700	-38.158%	100	622	-93.617%
2026-05-07	0.7600	0.7600	0.7600	0.7600	-2.564%	2	522	-96.053%
2026-05-06	0.5900	0.7800	0.5900	0.7800	+1.299%	5	524	-96.154%
2026-05-05	0.7800	0.7800	0.7700	0.7700	-17.204%	31	529	-96.104%
2026-05-01	0.9600	0.9600	0.9300	0.9300	-7.000%	21	494	-96.774%
2026-04-30	0.9900	1.0000	0.9900	1.0000	-6.542%	30	494	-97.000%
2026-04-28	1.0700	1.0700	1.0700	1.0700	+8.081%	5	524	-97.196%
2026-04-27	1.0600	1.0800	0.9900	0.9900	+6.452%	16	519	-96.970%
2026-04-24	0.9300	0.9300	0.9300	0.9300	-11.429%	1	503	-96.774%
2026-04-23	1.1000	1.1000	1.0500	1.0500	-18.605%	42	503	-97.143%
2026-04-22	1.2500	1.3000	1.2500	1.2900	-18.354%	7	485	-97.674%
2026-04-21	1.5800	1.5800	1.5800	1.5800	-16.402%	1	491	-98.101%
2026-04-20	1.5700	1.9000	1.5700	1.8900	+47.656%	59	491	-98.413%
2026-04-16	1.2800	1.2800	1.2800	1.2800	-5.185%	11	523	-97.656%
2026-04-15	1.2600	1.3500	1.2600	1.3500	+15.385%	13	512	-97.778%
2026-04-14	1.1700	1.1700	1.1700	1.1700	+34.483%	10	510	-97.436%
2026-04-10	1.0100	1.0200	0.8600	0.8700	-16.346%	183	520	-96.552%
2026-04-09	1.1800	1.2000	1.0200	1.0400	-13.333%	208	645	-97.115%
2026-04-08	1.3500	1.3500	1.2000	1.2000	+1.695%	19	481	-97.500%
2026-04-07	1.1800	1.1800	1.1800	1.1800	-9.231%	25	481	-97.458%
2026-04-06	1.2800	1.3000	1.2800	1.3000	-7.143%	11	456	-97.692%
2026-04-01	1.4000	1.4000	1.4000	1.4000	-5.405%	4	465	-97.857%
2026-03-31	1.5400	1.5400	1.4300	1.4800	+9.630%	12	463	-97.973%
2026-03-30	1.3500	1.3500	1.3500	1.3500	-22.857%	1	453	-97.778%
2026-03-26	1.7500	1.7500	1.7500	1.7500	+2.941%	1	453	-98.286%
2026-03-25	1.7500	1.8700	1.4700	1.7000	+65.049%	21	452	-98.235%
2026-03-24	0.9900	1.0400	0.9900	1.0300	+3.000%	179	455	-97.087%
2026-03-23	1.0000	1.0000	1.0000	1.0000	-18.033%	2	294	-97.000%
2026-03-20	1.2200	1.2200	1.2200	1.2200	-11.594%	101	292	-97.541%
2026-03-19	1.3800	1.3800	1.3800	1.3800	-2.128%	1	270	-97.826%
2026-03-18	1.3600	1.4100	1.1400	1.4100	-15.060%	6	271	-97.872%
2026-03-13	1.6600	1.6600	1.5500	1.6600	-3.488%	8	270	-98.193%
2026-03-12	1.7300	1.7400	1.7200	1.7200	-1.149%	5	266	-98.256%
2026-03-10	1.6000	1.7500	1.6000	1.7400	-4.918%	7	261	-98.276%
2026-03-09	1.8300	1.8300	1.8000	1.8300	+18.065%	51	258	-98.361%
2026-03-04	1.5500	1.5500	1.5500	1.5500	-18.421%	40	255	-98.065%
2026-02-19	1.6400	1.9000	1.6400	1.9000	+53.226%	2	215	-98.421%
2026-02-17	1.2400	1.2400	1.2400	1.2400	-29.143%	1	213	-97.581%
2026-02-13	1.7500	1.7500	1.7500	1.7500	-2.778%	1	214	-98.286%
2026-02-12	1.8000	1.8000	1.8000	1.8000	-10.000%	5	214	-98.333%
2026-02-11	2.0000	2.0000	2.0000	2.0000	-20.000%	1	219	-98.500%
2026-02-06	2.2100	2.5000	2.2100	2.5000	+21.951%	2	218	-98.800%
2026-02-04	2.0500	2.0500	2.0500	2.0500	-10.088%	1	217	-98.537%
2026-02-03	2.2800	2.2800	2.2800	2.2800	-18.571%	1	216	-98.684%
2026-02-02	2.8000	2.8000	2.8000	2.8000	+0.358%	10	216	-98.929%
2026-01-30	2.7900	2.7900	2.7900	2.7900	-26.579%	10	213	-98.925%
2026-01-23	3.8000	3.8500	3.8000	3.8000	-8.434%	44	208	-99.211%
2026-01-22	4.2000	4.2000	4.1500	4.1500	-15.306%	2	167	-99.277%
2026-01-21	5.1000	5.1000	4.9000	4.9000	-2.000%	10	165	-99.388%
2026-01-16	4.8000	5.0000	4.8000	5.0000	+8.696%	5	175	-99.400%
2026-01-14	4.6000	4.6000	4.6000	4.6000	+4.545%	1	175	-99.348%
2026-01-13	4.7400	4.7600	4.4000	4.4000	-12.871%	7	174	-99.318%
2026-01-12	4.6000	5.0500	4.6000	5.0500	+26.250%	48	167	-99.406%
2026-01-09	4.0000	4.0000	4.0000	4.0000	+11.111%	5	207	-99.250%
2026-01-08	3.7000	3.7000	3.6000	3.6000	-10.000%	5	202	-99.167%
2026-01-07	4.2000	4.2000	4.0000	4.0000	-2.439%	2	202	-99.250%
2026-01-05	4.2500	4.2500	4.1000	4.1000	-13.684%	41	201	-99.268%
2025-12-31	4.7500	4.7500	4.7500	4.7500	+1.064%	2	201	-99.368%
2025-12-30	4.7000	4.7000	4.7000	4.7000	+2.174%	1	201	-99.362%
2025-12-29	4.6000	4.6000	4.6000	4.6000	+19.171%	40	202	-99.348%
2025-12-26	3.8600	3.8600	3.8600	3.8600	-3.500%	2	202	-99.223%
2025-12-24	4.0000	4.0000	4.0000	4.0000	+2.564%	4	200	-99.250%
2025-12-23	3.9000	3.9000	3.9000	3.9000	-7.143%	10	200	-99.231%
2025-12-22	4.1500	4.2000	4.1000	4.2000	-2.778%	10	199	-99.286%
2025-12-18	4.3000	4.3500	4.3000	4.3200	-14.455%	40	194	-99.306%
2025-12-15	4.8500	5.0500	4.8500	5.0500	-5.607%	3	182	-99.406%
2025-12-12	5.3000	5.3500	5.3000	5.3500	-13.710%	30	181	-99.439%
2025-12-11	6.2000	6.2000	6.2000	6.2000	-16.779%	1	166	-99.516%
2025-12-10	7.4500	7.4500	7.4500	7.4500	+27.350%	1	165	-99.597%
2025-12-09	5.8500	5.8500	5.8500	5.8500	-3.624%	1	165	-99.487%
2025-12-03	6.0700	6.0700	6.0700	6.0700	-9.403%	1	164	-99.506%
2025-11-21	6.7000	6.7000	6.7000	6.7000	+3.077%	1	164	-99.552%
2025-11-17	6.5000	6.5000	6.5000	6.5000	+8.333%	2	163	-99.538%
2025-10-29	6.0000	6.0000	6.0000	6.0000	-4.762%	3	163	-99.500%
2025-10-28	6.3000	6.5000	6.3000	6.3000	-8.430%	6	163	-99.524%
2025-10-27	6.8800	6.8800	6.8800	6.8800	-21.371%	1	163	-99.564%
2025-10-15	8.7500	8.7500	8.7500	8.7500	+1.156%	1	163	-99.657%
2025-10-03	8.6500	8.6500	8.6500	8.6500	-12.183%	1	163	-99.653%
2025-10-02	9.8500	9.8500	9.8500	9.8500	+1.442%	1	163	-99.695%
2025-10-01	9.7100	9.7100	9.7100	9.7100	-6.365%	1	162	-99.691%
2025-09-29	10.3700	10.3700	10.3700	10.3700	+3.700%	2	162	-99.711%
2025-09-26	9.6600	10.0000	9.5300	10.0000	+8.225%	6	163	-99.700%
2025-09-23	9.5000	9.7000	9.2400	9.2400	+2.667%	102	164	-99.675%
2025-09-18	9.0000	9.0000	9.0000	9.0000	0.000%	2	165	-99.667%
2025-09-17	9.0000	9.0000	9.0000	9.0000	-1.316%	2	165	-99.667%
2025-09-16	8.5000	9.1200	8.5000	9.1200	+12.593%	17	165	-99.671%
2025-09-15	7.7000	8.3000	7.7000	8.1000	+15.714%	41	156	-99.630%
2025-09-12	6.9000	7.0000	6.7500	7.0000	-8.136%	7	159	-99.571%
2025-09-11	7.6700	7.6700	7.4000	7.6200	+7.324%	116	155	-99.606%
2025-09-10	7.8000	7.8000	6.7000	7.1000	0.000%	55	55	-99.577%

.dark-mode .RB2FRS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RB2FRS{ 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