Dark

CHWY20260918P20
CHWY Sep 18 2026 20.00 Put (CHWY260918P00020000)
option OPRA

EOD

Sep 3, 2026

0.2200-4.348%(-0.0100)241

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1900	0.3000	0.1900	0.2200	-4.348%	241	8,626	0.000%
2026-09-02	0.2500	0.2500	0.2000	0.2300	-14.815%	42	8,463	-4.348%
2026-09-01	0.2400	0.2800	0.2400	0.2700	0.000%	49	8,501	-18.519%
2026-08-31	0.3400	0.3400	0.2500	0.2700	-15.625%	55	8,487	-18.519%
2026-08-28	0.3800	0.3800	0.2900	0.3200	-27.273%	37	8,500	-31.250%
2026-08-27	0.4100	0.4700	0.3900	0.4400	+4.762%	38	8,513	-50.000%
2026-08-26	0.2500	0.4200	0.2500	0.4200	+75.000%	158	8,508	-47.619%
2026-08-25	0.2500	0.2700	0.2400	0.2400	+4.348%	76	8,413	-8.333%
2026-08-24	0.3000	0.3000	0.2300	0.2300	-23.333%	183	8,467	-4.348%
2026-08-21	0.3500	0.3500	0.2800	0.3000	-16.667%	135	8,288	-26.667%
2026-08-20	0.3900	0.4100	0.3600	0.3600	+2.857%	63	10,449	-38.889%
2026-08-19	0.4000	0.4000	0.3000	0.3500	-27.083%	82	10,250	-37.143%
2026-08-18	0.6000	0.6000	0.4100	0.4800	-23.810%	115	11,969	-54.167%
2026-08-17	0.6300	0.7000	0.5500	0.6300	+3.279%	208	11,972	-65.079%
2026-08-14	0.5800	0.6900	0.5600	0.6100	-1.613%	37	11,834	-63.934%
2026-08-13	0.7500	0.8000	0.5900	0.6200	-11.429%	68	11,802	-64.516%
2026-08-12	0.7000	0.7500	0.6600	0.7000	+2.941%	86	11,811	-68.571%
2026-08-11	0.6700	0.8200	0.6000	0.6800	+17.241%	33	11,751	-67.647%
2026-08-10	0.4900	0.6500	0.4900	0.5800	+23.404%	123	11,719	-62.069%
2026-08-07	0.4900	0.5000	0.4300	0.4700	-12.963%	25	11,682	-53.191%
2026-08-06	0.5500	0.5800	0.5200	0.5400	+5.882%	57	11,666	-59.259%
2026-08-05	0.5200	0.5400	0.4900	0.5100	-3.774%	33	11,712	-56.863%
2026-08-04	0.6000	0.6000	0.5200	0.5300	-18.462%	33	11,699	-58.491%
2026-08-03	0.6700	0.7400	0.6500	0.6500	-16.667%	118	11,708	-66.154%
2026-07-31	0.7500	0.8600	0.7500	0.7800	-1.266%	50	11,594	-71.795%
2026-07-30	0.8300	0.9400	0.7900	0.7900	+19.697%	51	11,591	-72.152%
2026-07-29	0.8000	0.8600	0.6500	0.6600	-18.519%	30	11,581	-66.667%
2026-07-28	1.0000	1.0000	0.8000	0.8100	-21.359%	48	11,597	-72.840%
2026-07-27	1.2500	1.2500	1.0100	1.0300	-24.818%	1,371	11,601	-78.641%
2026-07-24	1.5700	1.6000	1.3700	1.3700	-16.463%	24	10,872	-83.942%
2026-07-23	1.4500	1.6400	1.4500	1.6400	+26.154%	125	10,855	-86.585%
2026-07-22	1.3900	1.3900	1.3000	1.3000	-5.109%	27	10,828	-83.077%
2026-07-21	1.3000	1.3700	1.3000	1.3700	+9.600%	37	10,802	-83.942%
2026-07-20	1.5000	1.5000	1.2500	1.2500	-13.793%	118	10,766	-82.400%
2026-07-17	1.3000	1.4500	1.3000	1.4500	+14.173%	5	10,649	-84.828%
2026-07-16	1.3900	1.3900	1.2700	1.2700	-9.929%	172	10,652	-82.677%
2026-07-15	1.6200	1.6200	1.3000	1.4100	-16.071%	29	10,508	-84.397%
2026-07-14	1.8100	1.8100	1.6800	1.6800	-9.677%	16	10,501	-86.905%
2026-07-13	1.8300	1.8600	1.8300	1.8600	+14.815%	26	10,500	-88.172%
2026-07-10	1.6200	1.6200	1.6200	1.6200	0.000%	1	10,500	-86.420%
2026-07-09	1.6200	1.6200	1.6200	1.6200	-5.814%	2	10,499	-86.420%
2026-07-08	1.8000	1.8300	1.7200	1.7200	+3.614%	570	10,497	-87.209%
2026-07-07	1.3600	1.7000	1.3600	1.6600	+12.162%	326	10,063	-86.747%
2026-07-06	1.4700	1.5800	1.4000	1.4800	-6.918%	85	10,050	-85.135%
2026-07-02	1.8000	1.8000	1.5900	1.5900	-8.621%	81	9,991	-86.164%
2026-07-01	2.0000	2.0000	1.6800	1.7400	-24.017%	880	9,991	-87.356%
2026-06-30	2.3500	2.3500	2.2900	2.2900	+0.439%	2	9,402	-90.393%
2026-06-29	2.2800	2.2800	2.2800	2.2800	-17.986%	2	9,400	-90.351%
2026-06-25	2.6700	2.7800	2.6700	2.7800	+5.303%	11	9,402	-92.086%
2026-06-24	2.8500	2.8500	2.5200	2.6400	-14.007%	12	9,392	-91.667%
2026-06-23	3.2000	3.2500	3.0700	3.0700	-9.440%	10	9,393	-92.834%
2026-06-22	3.2000	3.4000	3.2000	3.3900	+12.252%	24	9,389	-93.510%
2026-06-18	3.2000	3.2200	3.0200	3.0200	+13.962%	149	9,333	-92.715%
2026-06-16	2.6200	2.6600	2.6200	2.6500	+4.331%	13	9,333	-91.698%
2026-06-15	2.3100	2.5600	2.3100	2.5400	-2.308%	22	9,322	-91.339%
2026-06-12	2.9900	3.0300	2.6000	2.6000	-7.143%	326	9,329	-91.538%
2026-06-11	2.7200	2.8900	2.5900	2.8000	+19.149%	1,067	9,022	-92.143%
2026-06-10	2.3000	2.4100	2.3000	2.3500	-5.622%	30	7,980	-90.638%
2026-06-09	2.4900	2.4900	2.4900	2.4900	-3.488%	1	7,990	-91.165%
2026-06-08	2.5800	2.5800	2.5800	2.5800	+13.656%	10	7,989	-91.473%
2026-06-04	2.2700	2.2700	2.2700	2.2700	+4.128%	2	7,979	-90.308%
2026-06-03	2.1900	2.1900	2.1800	2.1800	-3.111%	2	7,977	-89.908%
2026-06-02	2.1200	2.2500	2.1200	2.2500	+14.796%	221	7,977	-90.222%
2026-06-01	1.9600	1.9600	1.9600	1.9600	+13.953%	10	7,756	-88.776%
2026-05-29	1.7200	1.7200	1.7200	1.7200	-19.249%	4	7,756	-87.209%
2026-05-28	2.2100	2.2100	2.1300	2.1300	-3.620%	12	7,752	-89.671%
2026-05-27	2.2100	2.2100	2.2100	2.2100	-10.887%	2	7,742	-90.045%
2026-05-22	2.7000	2.7100	2.4700	2.4800	-9.818%	22	7,746	-91.129%
2026-05-21	2.7500	2.7900	2.7500	2.7500	+1.852%	6	7,752	-92.000%
2026-05-20	3.0500	3.0500	2.6400	2.7000	-9.091%	7,551	7,752	-91.852%
2026-05-19	2.5100	2.9800	2.5100	2.9700	+25.316%	21	286	-92.593%
2026-05-18	2.3700	2.3700	2.3700	2.3700	+4.405%	3	286	-90.717%
2026-05-15	2.2900	2.3000	2.2700	2.2700	+10.194%	56	286	-90.308%
2026-05-13	2.0800	2.1900	2.0600	2.0600	+23.353%	16	242	-89.320%
2026-05-12	1.6700	1.6700	1.6700	1.6700	-7.222%	5	232	-86.826%
2026-05-11	1.8000	1.8000	1.8000	1.8000	+0.559%	10	232	-87.778%
2026-05-08	1.8000	1.8000	1.7900	1.7900	+23.448%	5	222	-87.709%
2026-05-07	1.4100	1.4500	1.4100	1.4500	+17.886%	2	226	-84.828%
2026-05-05	1.2300	1.2300	1.2300	1.2300	+11.818%	4	226	-82.114%
2026-05-01	1.1000	1.1000	1.1000	1.1000	-7.563%	1	226	-80.000%
2026-04-30	1.2500	1.2500	1.1900	1.1900	-7.752%	2	226	-81.513%
2026-04-27	1.2800	1.2900	1.2800	1.2900	+9.322%	8	224	-82.946%
2026-04-24	1.1800	1.1800	1.1800	1.1800	+4.425%	1	224	-81.356%
2026-04-23	1.0400	1.1300	1.0400	1.1300	+22.826%	8	223	-80.531%
2026-04-15	0.9200	0.9200	0.9200	0.9200	-22.689%	4	222	-76.087%
2026-04-13	1.1600	1.1900	1.1400	1.1900	-2.459%	17	222	-81.513%
2026-04-10	1.2000	1.2400	1.1900	1.2200	+5.172%	10	212	-81.967%
2026-04-07	1.1700	1.1800	1.1600	1.1600	+0.870%	8	209	-81.034%
2026-03-31	1.2000	1.2000	1.1500	1.1500	-14.179%	5	204	-80.870%
2026-03-27	1.3400	1.3400	1.3400	1.3400	+1.515%	1	199	-83.582%
2026-03-26	1.3000	1.3200	1.3000	1.3200	+0.763%	2	200	-83.333%
2026-03-25	1.2700	1.3600	1.2700	1.3100	-41.778%	134	199	-83.206%
2026-03-24	2.2200	2.3200	2.2200	2.2500	+5.140%	8	87	-90.222%
2026-03-20	2.0600	2.1400	2.0600	2.1400	+6.468%	56	80	-89.720%
2026-03-19	2.0100	2.0100	2.0100	2.0100	+12.291%	1	74	-89.055%
2026-03-16	1.7900	1.7900	1.7900	1.7900	-3.763%	10	75	-87.709%
2026-03-13	1.8600	1.8600	1.8600	1.8600	+7.514%	20	68	-88.172%
2026-03-09	1.7000	1.7500	1.7000	1.7300	+6.135%	10	68	-87.283%
2026-03-05	1.6200	1.6300	1.6200	1.6300	-2.976%	5	60	-86.503%
2026-03-04	1.6800	1.6800	1.6800	1.6800	+2.439%	2	59	-86.905%
2026-02-23	1.6400	1.6400	1.6400	1.6400	-2.381%	1	57	-86.585%
2026-02-20	1.6800	1.6800	1.6800	1.6800	-20.000%	3	56	-86.905%
2026-02-12	2.1000	2.1000	2.1000	2.1000	+62.791%	1	53	-89.524%
2026-02-10	1.2900	1.2900	1.2900	1.2900	-10.417%	1	53	-82.946%
2026-02-03	1.4000	1.5000	1.4000	1.4400	+105.714%	8	52	-84.722%
2025-12-15	0.7000	0.7000	0.7000	0.7000	-17.647%	1	49	-68.571%
2025-12-04	1.0800	1.1900	0.8400	0.8500	+3.659%	62	48	-74.118%
2025-11-26	0.7600	0.9200	0.7600	0.8200	-16.327%	57	20	-73.171%
2025-11-05	0.9800	0.9800	0.9800	0.9800	+3.158%	5	20	-77.551%
2025-11-03	0.9500	0.9500	0.9500	0.9500	+46.154%	2	15	-76.842%
2025-10-21	0.6300	0.6500	0.6300	0.6500	-5.797%	19	15	-66.154%
2025-10-16	0.6900	0.6900	0.6900	0.6900	+38.000%	15	15	-68.116%
2025-10-13	0.5000	0.5000	0.5000	0.5000	-10.714%	15	15	-56.000%
2025-09-30	0.5600	0.5600	0.5600	0.5600	0.000%	15	15	-60.714%

.dark-mode .FD5BK0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FD5BK0{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20260918P20CHWY Sep 18 2026 20.00 Put (CHWY260918P00020000)option OPRA

CHWY20260918P20
CHWY Sep 18 2026 20.00 Put (CHWY260918P00020000)
option OPRA