Dark

CHWY20260918P25
CHWY Sep 18 2026 25.00 Put (CHWY260918P00025000)
option OPRA

EOD

Sep 3, 2026

2.01-2.427%(-0.05)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.6500	2.0700	1.5300	2.0100	-2.427%	60	2,046	0.000%
2026-09-02	2.4600	2.4600	1.9100	2.0600	-5.069%	10	2,068	-2.427%
2026-09-01	2.2000	2.2700	2.1700	2.1700	-5.240%	52	2,070	-7.373%
2026-08-31	2.5000	2.5700	2.2800	2.2900	-2.966%	10	2,088	-12.227%
2026-08-28	2.7400	2.7400	2.2900	2.3600	-22.623%	21	2,094	-14.831%
2026-08-27	3.0500	3.0500	3.0500	3.0500	+64.865%	1	2,095	-34.098%
2026-08-25	1.9400	1.9600	1.8500	1.8500	-9.314%	16	2,094	+8.649%
2026-08-24	1.9000	2.0400	1.9000	2.0400	-2.857%	263	2,086	-1.471%
2026-08-21	2.1300	2.1300	2.0500	2.1000	-12.500%	57	1,986	-4.286%
2026-08-20	2.4700	2.5800	2.3800	2.4000	+2.128%	88	1,989	-16.250%
2026-08-19	2.2800	2.3500	2.2100	2.3500	-14.234%	229	2,012	-14.468%
2026-08-18	2.7900	2.8100	2.6000	2.7400	-17.470%	80	1,928	-26.642%
2026-08-17	3.4000	3.4000	3.3200	3.3200	+3.750%	13	1,914	-39.458%
2026-08-14	3.2600	3.2800	3.2000	3.2000	-7.246%	15	1,901	-37.188%
2026-08-13	3.4500	3.4500	3.4500	3.4500	-0.862%	1	1,904	-41.739%
2026-08-12	3.4200	3.5100	3.4200	3.4800	+8.750%	175	1,903	-42.241%
2026-08-11	3.2000	3.2000	3.2000	3.2000	+3.560%	3	1,794	-37.188%
2026-08-10	3.0900	3.0900	3.0900	3.0900	+24.096%	2	1,791	-34.951%
2026-08-05	2.4000	2.5800	2.4000	2.4900	+0.810%	96	1,789	-19.277%
2026-08-04	2.9000	2.9000	2.4700	2.4700	-15.986%	39	1,739	-18.623%
2026-08-03	2.9900	2.9900	2.9400	2.9400	-18.333%	10	1,748	-31.633%
2026-07-30	3.6000	3.6000	3.6000	3.6000	+25.874%	1	1,746	-44.167%
2026-07-29	3.4000	3.4000	2.8000	2.8600	-12.000%	125	1,746	-29.720%
2026-07-28	3.7000	3.7300	3.2500	3.2500	-14.474%	841	1,664	-38.154%
2026-07-27	4.1100	4.1100	3.7500	3.8000	-7.990%	57	933	-47.105%
2026-07-21	4.1300	4.1300	4.1300	4.1300	-16.734%	2	880	-51.332%
2026-07-14	5.7400	5.7400	4.9600	4.9600	-5.524%	6	878	-59.476%
2026-07-13	5.2500	5.2500	5.2500	5.2500	+20.413%	4	882	-61.714%
2026-07-07	4.3600	4.3600	4.3600	4.3600	-1.357%	4	882	-53.899%
2026-07-06	4.4500	4.4500	4.4200	4.4200	-8.866%	2	878	-54.525%
2026-07-02	4.8500	4.8500	4.8500	4.8500	-28.990%	4	876	-58.557%
2026-06-26	6.8300	6.8300	6.8300	6.8300	+5.891%	1	876	-70.571%
2026-06-24	6.4500	6.4500	6.4500	6.4500	-12.838%	9	877	-68.837%
2026-06-23	7.4000	7.4000	7.4000	7.4000	+0.680%	2	868	-72.838%
2026-06-22	7.3500	7.3500	7.3500	7.3500	+8.889%	2	872	-72.653%
2026-06-17	6.7500	6.7500	6.7500	6.7500	+9.400%	4	872	-70.222%
2026-06-16	6.1700	6.1700	6.1700	6.1700	+4.754%	1	868	-67.423%
2026-06-15	5.8900	5.8900	5.8900	5.8900	-7.680%	2	869	-65.874%
2026-06-12	6.7200	6.7200	6.3800	6.3800	-9.504%	7	867	-68.495%
2026-06-11	6.5700	7.0500	6.3200	7.0500	+25.893%	25	870	-71.489%
2026-06-10	5.6500	5.6500	5.6000	5.6000	0.000%	250	847	-64.107%
2026-06-09	5.6000	5.6000	5.6000	5.6000	+4.478%	10	597	-64.107%
2026-06-04	5.2500	5.3600	5.2500	5.3600	+2.290%	9	587	-62.500%
2026-06-03	5.2900	5.2900	5.2400	5.2400	+15.165%	2	578	-61.641%
2026-06-01	4.5500	4.5500	4.5500	4.5500	-11.133%	11	578	-55.824%
2026-05-28	5.1200	5.1200	5.1200	5.1200	-11.876%	1	567	-60.742%
2026-05-22	5.8100	5.8100	5.8100	5.8100	-5.065%	1	569	-65.404%
2026-05-21	6.1200	6.1200	6.1200	6.1200	-4.375%	1	568	-67.157%
2026-05-20	6.4600	6.4600	6.4000	6.4000	+26.733%	251	568	-68.594%
2026-05-13	4.3600	5.0500	4.3600	5.0500	+24.691%	3	318	-60.198%
2026-05-11	4.3100	4.3100	4.0500	4.0500	-6.682%	15	315	-50.370%
2026-05-08	4.3400	4.3400	4.3400	4.3400	+9.596%	1	300	-53.687%
2026-05-07	3.7800	3.9600	3.7800	3.9600	+18.209%	2	299	-49.242%
2026-05-04	3.3000	3.3500	3.3000	3.3500	+9.477%	3	297	-40.000%
2026-04-27	3.2500	3.2500	3.0600	3.0600	+24.390%	4	294	-34.314%
2026-04-22	2.4600	2.4600	2.4600	2.4600	+0.820%	1	294	-18.293%
2026-04-16	2.4700	2.4800	2.4000	2.4400	+0.412%	24	293	-17.623%
2026-04-15	2.5400	2.5600	2.4300	2.4300	-21.613%	21	293	-17.284%
2026-04-13	3.2000	3.2000	3.1000	3.1000	+6.897%	2	299	-35.161%
2026-04-07	2.9500	2.9500	2.9000	2.9000	+3.203%	5	298	-30.690%
2026-04-02	2.8100	2.8100	2.8100	2.8100	-13.538%	5	297	-28.470%
2026-03-27	3.1000	3.2500	3.1000	3.2500	+8.333%	101	297	-38.154%
2026-03-25	3.6600	3.6600	3.0000	3.0000	-36.170%	62	229	-33.000%
2026-03-24	4.9000	4.9000	4.7000	4.7000	+7.306%	10	208	-57.234%
2026-03-23	4.6200	4.6200	4.3800	4.3800	+14.660%	10	208	-54.110%
2026-03-17	3.8200	3.8200	3.8200	3.8200	-3.535%	1	198	-47.382%
2026-03-13	3.9600	3.9600	3.9600	3.9600	-4.578%	1	198	-49.242%
2026-03-12	4.1500	4.1500	4.1500	4.1500	+9.211%	2	199	-51.566%
2026-03-10	3.8000	3.8000	3.8000	3.8000	0.000%	5	197	-47.105%
2026-03-09	3.8500	3.8500	3.7500	3.8000	-3.797%	17	192	-47.105%
2026-03-06	3.9500	3.9500	3.9500	3.9500	+9.116%	2	181	-49.114%
2026-03-05	3.6000	3.6200	3.6000	3.6200	+4.928%	5	179	-44.475%
2026-03-02	3.4500	3.4500	3.4500	3.4500	-23.503%	7	175	-41.739%
2026-02-18	4.4500	4.5100	4.4500	4.5100	-7.010%	5	175	-55.432%
2026-02-17	4.8000	4.8500	4.8000	4.8500	+37.784%	18	177	-58.557%
2026-02-12	3.5200	3.5200	3.5200	3.5200	+6.667%	14	174	-42.898%
2026-02-04	3.3000	3.3000	3.3000	3.3000	+15.789%	1	174	-39.091%
2026-02-03	2.8500	2.8500	2.8500	2.8500	+4.779%	2	173	-29.474%
2026-02-02	2.7200	2.7200	2.7200	2.7200	+60.000%	1	171	-26.103%
2026-01-23	1.7000	1.7000	1.7000	1.7000	+18.881%	10	170	+18.235%
2026-01-12	1.5800	1.5800	1.4300	1.4300	-11.728%	7	160	+40.559%
2026-01-07	1.6200	1.6200	1.6200	1.6200	-6.358%	2	162	+24.074%
2025-12-23	1.7300	1.7300	1.7300	1.7300	+11.613%	1	160	+16.185%
2025-12-11	1.5500	1.5500	1.5500	1.5500	-12.921%	1	159	+29.677%
2025-12-01	1.7800	1.7800	1.7800	1.7800	-22.609%	50	159	+12.921%
2025-11-25	2.3000	2.3000	2.3000	2.3000	+12.195%	2	153	-12.609%
2025-11-21	2.0500	2.0500	2.0500	2.0500	+10.811%	2	153	-1.951%
2025-11-18	1.8500	1.8500	1.8500	1.8500	-2.632%	2	153	+8.649%
2025-11-17	1.8400	1.9000	1.8400	1.9000	-11.215%	21	153	+5.789%
2025-11-06	2.1400	2.1400	2.1400	2.1400	-4.464%	1	169	-6.075%
2025-11-05	2.1600	2.2400	2.1600	2.2400	+5.660%	3	169	-10.268%
2025-11-03	2.0500	2.1200	2.0500	2.1200	+43.243%	5	169	-5.189%
2025-10-21	1.4800	1.4800	1.4800	1.4800	-2.632%	4	169	+35.811%
2025-10-15	1.5200	1.5200	1.5200	1.5200	+3.401%	2	169	+32.237%
2025-10-14	1.4700	1.4700	1.4700	1.4700	+10.526%	343	169	+36.735%
2025-10-10	1.3300	1.3300	1.3300	1.3300	+10.833%	2	28	+51.128%
2025-09-26	1.2000	1.2000	1.2000	1.2000	-4.762%	2	28	+67.500%
2025-09-22	1.2600	1.2600	1.2600	1.2600	-0.787%	1	26	+59.524%
2025-09-17	1.2700	1.2700	1.2700	1.2700	-22.086%	4	25	+58.268%
2025-09-11	1.6300	1.6300	1.6300	1.6300	-2.395%	2	21	+23.313%
2025-09-10	1.5400	1.6700	1.5400	1.6700	0.000%	19	19	+20.359%

.dark-mode .YsgSDn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YsgSDn{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20260918P25CHWY Sep 18 2026 25.00 Put (CHWY260918P00025000)option OPRA

CHWY20260918P25
CHWY Sep 18 2026 25.00 Put (CHWY260918P00025000)
option OPRA