Dark

CHWY20260918C40
CHWY Sep 18 2026 40.00 Call (CHWY260918C00040000)
option OPRA

EOD

Aug 31, 2026

0.0100-50.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.0100	0.0100	0.0100	0.0100	-50.000%	2	1,030	0.000%
2026-08-24	0.0200	0.0200	0.0200	0.0200	-50.000%	3	1,028	-50.000%
2026-08-10	0.0400	0.0400	0.0400	0.0400	0.000%	1	1,028	-75.000%
2026-08-04	0.0400	0.0600	0.0400	0.0400	0.000%	736	1,028	-75.000%
2026-08-03	0.0400	0.0400	0.0400	0.0400	0.000%	3	1,096	-75.000%
2026-07-29	0.0300	0.0400	0.0300	0.0400	0.000%	2	1,096	-75.000%
2026-07-28	0.0400	0.0400	0.0400	0.0400	+33.333%	170	1,096	-75.000%
2026-07-27	0.0300	0.0300	0.0300	0.0300	-25.000%	2	1,266	-66.667%
2026-07-21	0.0400	0.0400	0.0400	0.0400	+33.333%	1	1,266	-75.000%
2026-07-15	0.0300	0.0300	0.0300	0.0300	0.000%	4	1,266	-66.667%
2026-07-14	0.0400	0.0400	0.0300	0.0300	0.000%	15	1,265	-66.667%
2026-07-08	0.0300	0.0300	0.0300	0.0300	-50.000%	5	1,265	-66.667%
2026-07-07	0.0600	0.0600	0.0600	0.0600	+100.000%	45	1,262	-83.333%
2026-07-01	0.0300	0.0300	0.0300	0.0300	0.000%	12	1,297	-66.667%
2026-06-29	0.0200	0.0300	0.0200	0.0300	-70.000%	25	1,301	-66.667%
2026-06-25	0.1000	0.1000	0.1000	0.1000	+233.333%	7	1,288	-90.000%
2026-06-24	0.0300	0.0300	0.0300	0.0300	0.000%	10	1,288	-66.667%
2026-06-23	0.0300	0.0300	0.0300	0.0300	0.000%	1	1,288	-66.667%
2026-06-22	0.0500	0.0500	0.0300	0.0300	-62.500%	41	1,288	-66.667%
2026-06-16	0.0800	0.0800	0.0800	0.0800	+33.333%	20	1,265	-87.500%
2026-06-15	0.1100	0.1100	0.0600	0.0600	0.000%	102	1,265	-83.333%
2026-06-11	0.1000	0.1000	0.0600	0.0600	-14.286%	3	1,265	-83.333%
2026-06-10	0.0700	0.0700	0.0700	0.0700	-56.250%	1	1,266	-85.714%
2026-06-08	0.1600	0.2000	0.1500	0.1600	-23.810%	1,072	1,266	-93.750%
2026-06-04	0.2100	0.2100	0.2100	0.2100	0.000%	5	302	-95.238%
2026-06-02	0.2100	0.2100	0.2100	0.2100	-16.000%	1	300	-95.238%
2026-05-29	0.2500	0.2500	0.2500	0.2500	+38.889%	6	300	-96.000%
2026-05-21	0.1800	0.1800	0.1800	0.1800	-10.000%	5	294	-94.444%
2026-05-19	0.2000	0.2000	0.2000	0.2000	-51.220%	3	297	-95.000%
2026-05-06	0.4100	0.4100	0.4100	0.4100	-14.583%	1	298	-97.561%
2026-05-01	0.4800	0.4800	0.4500	0.4800	+6.667%	27	298	-97.917%
2026-04-30	0.4500	0.4500	0.4500	0.4500	+32.353%	1	298	-97.778%
2026-04-28	0.3400	0.3400	0.3400	0.3400	-42.373%	1	297	-97.059%
2026-04-24	0.5900	0.5900	0.5900	0.5900	+5.357%	1	297	-98.305%
2026-04-22	0.5600	0.5600	0.5600	0.5600	-23.288%	1	297	-98.214%
2026-04-21	0.9000	0.9000	0.7300	0.7300	-22.340%	15	288	-98.630%
2026-04-20	0.8500	0.9400	0.8500	0.9400	+40.299%	5	288	-98.936%
2026-04-16	0.6800	0.6800	0.6700	0.6700	-1.471%	3	287	-98.507%
2026-04-15	0.6800	0.6800	0.6800	0.6800	+33.333%	1	285	-98.529%
2026-04-14	0.5100	0.5100	0.5100	0.5100	-22.727%	7	285	-98.039%
2026-04-06	0.6800	0.6800	0.6600	0.6600	-24.138%	4	285	-98.485%
2026-04-01	0.8700	0.8700	0.8700	0.8700	+7.407%	1	284	-98.851%
2026-03-31	0.8100	0.8100	0.8100	0.8100	+10.959%	1	284	-98.765%
2026-03-27	0.7300	0.7300	0.7300	0.7300	-13.095%	1	285	-98.630%
2026-03-25	0.8500	1.0400	0.8400	0.8400	+40.000%	11	285	-98.810%
2026-03-24	0.6000	0.6000	0.6000	0.6000	+1.695%	2	285	-98.333%
2026-03-23	0.5900	0.5900	0.5900	0.5900	-14.493%	12	287	-98.305%
2026-03-20	0.6900	0.6900	0.6900	0.6900	-8.000%	3	287	-98.551%
2026-03-19	0.7400	0.7500	0.7200	0.7500	-16.667%	11	289	-98.667%
2026-03-17	0.9200	0.9200	0.9000	0.9000	-10.000%	9	289	-98.889%
2026-03-13	1.0000	1.0000	1.0000	1.0000	-3.846%	1	289	-99.000%
2026-03-05	1.1600	1.1600	1.0400	1.0400	-20.000%	4	289	-99.038%
2026-03-02	1.3000	1.3000	1.3000	1.3000	-7.143%	1	289	-99.231%
2026-02-27	1.3800	1.4000	1.3800	1.4000	-1.408%	7	289	-99.286%
2026-02-26	1.5000	1.5000	1.4200	1.4200	+16.393%	2	289	-99.296%
2026-02-11	1.2200	1.2200	1.2200	1.2200	-18.667%	20	288	-99.180%
2026-02-06	1.5000	1.5000	1.5000	1.5000	+15.385%	1	290	-99.333%
2026-02-03	1.4400	1.4400	1.3000	1.3000	-26.136%	8	290	-99.231%
2026-02-02	1.7600	1.7600	1.7600	1.7600	-0.565%	1	292	-99.432%
2026-01-30	1.8000	1.8000	1.7200	1.7700	-7.813%	52	291	-99.435%
2026-01-29	1.9200	1.9200	1.9200	1.9200	-11.111%	1	291	-99.479%
2026-01-28	2.1600	2.1600	2.1600	2.1600	-4.000%	1	292	-99.537%
2026-01-26	2.3500	2.3500	2.2500	2.2500	-8.907%	26	292	-99.556%
2026-01-23	2.5000	2.5000	2.4700	2.4700	-5.000%	21	292	-99.595%
2026-01-22	2.6000	2.6000	2.6000	2.6000	-16.399%	12	291	-99.615%
2026-01-16	3.1500	3.2000	3.1100	3.1100	+15.185%	26	267	-99.678%
2026-01-13	3.1000	3.1000	2.7000	2.7000	-16.923%	2	267	-99.630%
2026-01-12	3.2500	3.3200	3.2500	3.2500	+54.028%	51	266	-99.692%
2026-01-09	2.1100	2.1100	2.1100	2.1100	-14.575%	3	266	-99.526%
2026-01-07	2.5000	2.5000	2.4700	2.4700	-1.594%	5	263	-99.595%
2026-01-06	2.5000	2.5300	2.3500	2.5100	-19.032%	8	262	-99.602%
2026-01-02	3.1000	3.1000	3.1000	3.1000	+8.772%	4	254	-99.677%
2025-12-31	2.8500	2.8500	2.8500	2.8500	-5.000%	1	249	-99.649%
2025-12-30	2.9200	3.0000	2.9200	3.0000	+4.530%	8	249	-99.667%
2025-12-29	2.8000	2.9000	2.8000	2.8700	+17.143%	6	252	-99.652%
2025-12-23	2.4500	2.4500	2.4500	2.4500	+0.823%	2	252	-99.592%
2025-12-22	2.6100	2.6100	2.4300	2.4300	-10.662%	2	252	-99.588%
2025-12-19	2.7200	2.7200	2.7200	2.7200	+2.256%	4	251	-99.632%
2025-12-18	2.9000	2.9000	2.6600	2.6600	-16.875%	3	255	-99.624%
2025-12-12	3.5000	3.5000	3.2000	3.2000	-17.949%	5	256	-99.688%
2025-12-11	3.8500	3.9000	3.8500	3.9000	-6.024%	13	256	-99.744%
2025-12-10	4.7500	4.7500	4.1500	4.1500	-7.778%	8	256	-99.759%
2025-12-09	4.4000	4.5000	4.2500	4.5000	+2.273%	39	258	-99.778%
2025-12-08	4.0000	4.4000	4.0000	4.4000	+12.821%	6	219	-99.773%
2025-11-14	3.9000	3.9000	3.9000	3.9000	-13.333%	2	219	-99.744%
2025-11-07	4.2000	4.5000	4.2000	4.5000	+9.223%	9	221	-99.778%
2025-11-05	4.1200	4.1200	4.1200	4.1200	+5.641%	2	221	-99.757%
2025-11-03	3.9000	3.9000	3.9000	3.9000	-38.291%	1	219	-99.744%
2025-10-20	6.3200	6.3200	6.3200	6.3200	-4.962%	1	219	-99.842%
2025-10-14	6.6500	6.6500	6.6500	6.6500	-7.639%	15	219	-99.850%
2025-10-09	7.2000	7.2000	7.2000	7.2000	+6.667%	2	204	-99.861%
2025-10-08	6.7500	6.7500	6.7500	6.7500	-1.026%	3	202	-99.852%
2025-10-06	6.2000	6.8200	6.2000	6.8200	-5.146%	4	205	-99.853%
2025-10-01	7.1500	7.1900	7.1500	7.1900	-10.125%	3	205	-99.861%
2025-09-30	8.0000	8.0000	8.0000	8.0000	+6.667%	2	205	-99.875%
2025-09-29	7.6000	7.6000	7.5000	7.5000	+4.167%	76	204	-99.867%
2025-09-26	7.6000	7.6000	7.2000	7.2000	+14.286%	39	236	-99.861%
2025-09-25	6.2200	6.3000	6.2200	6.3000	+1.124%	5	220	-99.841%
2025-09-22	6.6500	6.6500	6.2300	6.2300	-7.292%	4	223	-99.839%
2025-09-19	6.5500	6.7200	6.5500	6.7200	+1.818%	20	224	-99.851%
2025-09-18	6.5500	6.6000	6.5500	6.6000	-2.941%	56	242	-99.848%
2025-09-17	6.8000	6.8000	6.8000	6.8000	+5.590%	15	189	-99.853%
2025-09-16	6.5000	6.5000	6.4400	6.4400	+10.653%	17	174	-99.845%
2025-09-15	5.0000	5.8200	4.5000	5.8200	+21.250%	50	162	-99.828%
2025-09-12	5.1000	5.1500	4.8000	4.8000	-11.111%	66	164	-99.792%
2025-09-11	5.6500	5.6500	5.2600	5.4000	+10.204%	105	114	-99.815%
2025-09-10	5.7000	5.9000	4.0000	4.9000	-46.739%	42	34	-99.796%
2025-09-09	9.2000	9.2000	9.2000	9.2000	-6.122%	2	3	-99.891%
2025-09-08	9.8000	9.8000	9.8000	9.8000	0.000%	1	1	-99.898%

.dark-mode .CCtLTs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CCtLTs{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20260918C40CHWY Sep 18 2026 40.00 Call (CHWY260918C00040000)option OPRA

CHWY20260918C40
CHWY Sep 18 2026 40.00 Call (CHWY260918C00040000)
option OPRA