Dark

CHWY20260918P30
CHWY Sep 18 2026 30.00 Put (CHWY260918P00030000)
option OPRA

EOD

Sep 2, 2026

6.28-13.736%(-1.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	6.2800	6.2800	6.2800	6.2800	-13.736%	4	1,329	0.000%
2026-08-27	7.2800	7.2800	7.2800	7.2800	+27.719%	1	1,333	-13.736%
2026-08-24	5.7000	5.7000	5.7000	5.7000	-13.767%	6	1,333	+10.175%
2026-08-20	6.6100	6.6100	6.6100	6.6100	-16.010%	1	1,339	-4.992%
2026-08-13	7.8700	7.8700	7.8700	7.8700	0.000%	2	1,340	-20.203%
2026-08-12	7.8700	7.8700	7.8700	7.8700	+3.826%	3	1,340	-20.203%
2026-08-11	7.5800	7.5800	7.5800	7.5800	+13.134%	3	1,340	-17.150%
2026-08-10	6.7000	6.7000	6.7000	6.7000	+4.688%	2	1,340	-6.269%
2026-08-05	6.4000	6.4000	6.4000	6.4000	+2.400%	1	1,341	-1.875%
2026-08-04	6.4000	6.4000	6.2500	6.2500	-13.674%	4	1,340	+0.480%
2026-08-03	7.2400	7.2400	7.2400	7.2400	-20.874%	2	1,342	-13.260%
2026-07-17	9.1500	9.1500	9.1500	9.1500	+6.272%	1	1,341	-31.366%
2026-07-16	8.5500	8.6100	8.5500	8.6100	-7.419%	7	1,340	-27.062%
2026-07-10	9.3000	9.3000	9.3000	9.3000	-3.427%	2	1,339	-32.473%
2026-07-09	9.6300	9.6300	9.6300	9.6300	+2.338%	1	1,337	-34.787%
2026-07-01	9.3100	9.4100	9.3100	9.4100	-19.227%	24	1,337	-33.262%
2026-06-26	11.6500	11.6500	11.6500	11.6500	+1.569%	22	1,341	-46.094%
2026-06-25	11.4200	11.4700	11.4200	11.4700	-5.984%	3	1,346	-45.248%
2026-06-18	12.2000	12.2000	12.2000	12.2000	+8.734%	1	1,923	-48.525%
2026-06-17	11.2200	11.2200	11.2200	11.2200	+3.889%	1	1,923	-44.029%
2026-06-16	10.8000	10.8000	10.8000	10.8000	-1.907%	2	1,924	-41.852%
2026-06-12	11.4900	11.6500	11.0100	11.0100	+11.777%	505	1,926	-42.961%
2026-06-10	10.8000	10.8000	9.8500	9.8500	-1.005%	18	2,392	-36.244%
2026-06-08	9.9500	9.9500	9.9500	9.9500	+5.851%	1	2,406	-36.884%
2026-06-05	9.4000	9.4000	9.4000	9.4000	+1.732%	9	2,407	-33.191%
2026-06-02	9.2400	9.2400	9.2400	9.2400	+11.058%	12	2,398	-32.035%
2026-06-01	8.3200	8.3200	8.3200	8.3200	-11.016%	2	2,398	-24.519%
2026-05-27	9.3400	9.3500	9.3400	9.3500	-6.030%	8	2,396	-32.834%
2026-05-26	9.9500	9.9500	9.9500	9.9500	-3.210%	1	2,388	-36.884%
2026-05-22	10.2800	10.2800	10.2800	10.2800	-1.627%	7	2,382	-38.911%
2026-05-21	10.5000	10.5000	10.4500	10.4500	+0.771%	2	2,380	-39.904%
2026-05-20	10.1500	10.3700	10.0500	10.3700	+14.333%	1,751	2,380	-39.441%
2026-05-14	9.1500	9.1500	8.9500	9.0700	+1.910%	12	648	-30.761%
2026-05-13	8.6400	8.9900	8.6400	8.9000	+14.103%	7	645	-29.438%
2026-05-12	7.8000	7.8000	7.8000	7.8000	-2.500%	4	645	-19.487%
2026-05-11	8.0000	8.0000	8.0000	8.0000	-0.990%	2	645	-21.500%
2026-05-08	8.0800	8.0800	8.0800	8.0800	+10.837%	2	645	-22.277%
2026-05-07	7.0500	7.2900	7.0500	7.2900	+8.806%	5	645	-13.855%
2026-05-05	6.7400	6.7400	6.7000	6.7000	+1.056%	2	640	-6.269%
2026-05-04	6.4100	6.6300	6.4100	6.6300	+35.306%	4	639	-5.279%
2026-04-17	4.9000	4.9000	4.9000	4.9000	-11.712%	5	638	+28.163%
2026-04-14	5.5500	5.5500	5.5500	5.5500	+1.463%	1	633	+13.153%
2026-04-10	5.4700	5.4700	5.4700	5.4700	-4.035%	1	634	+14.808%
2026-04-09	5.7000	5.7000	5.7000	5.7000	+5.556%	4	633	+10.175%
2026-04-08	5.4000	5.4000	5.4000	5.4000	-5.263%	1	632	+16.296%
2026-04-06	5.7000	5.7000	5.7000	5.7000	+8.571%	60	631	+10.175%
2026-04-02	5.2500	5.2500	5.2500	5.2500	-1.869%	1	646	+19.619%
2026-04-01	5.3500	5.3500	5.3500	5.3500	-9.322%	17	646	+17.383%
2026-03-27	5.9000	5.9000	5.9000	5.9000	+3.509%	1	629	+6.441%
2026-03-25	6.6400	6.6400	5.5500	5.7000	-17.271%	55	628	+10.175%
2026-02-25	6.8900	6.8900	6.8900	6.8900	+53.111%	3	574	-8.853%
2026-01-30	4.5000	4.5000	4.5000	4.5000	+7.143%	2	574	+39.556%
2026-01-29	4.2000	4.2000	4.2000	4.2000	+18.310%	1	574	+49.524%
2026-01-26	3.5500	3.5500	3.5500	3.5500	+0.852%	1	573	+76.901%
2026-01-23	3.4400	3.5200	3.4400	3.5200	+10.000%	6	574	+78.409%
2026-01-20	3.2000	3.2000	3.2000	3.2000	+8.475%	50	570	+96.250%
2026-01-16	2.9500	2.9500	2.9500	2.9500	-7.813%	1	520	+112.881%
2026-01-13	3.1500	3.2000	3.1000	3.2000	+6.667%	70	520	+96.250%
2026-01-12	3.4000	3.4000	3.0000	3.0000	-13.295%	22	453	+109.333%
2026-01-09	3.5800	3.5800	3.4600	3.4600	-2.535%	5	431	+81.503%
2026-01-08	3.5500	3.5500	3.5500	3.5500	+10.938%	1	430	+76.901%
2026-01-05	3.1900	3.2000	3.1900	3.2000	+4.918%	6	428	+96.250%
2026-01-02	3.0500	3.0500	3.0300	3.0500	-14.085%	6	428	+105.902%
2025-12-18	3.5500	3.5500	3.5500	3.5500	+10.248%	40	426	+76.901%
2025-12-16	3.2200	3.2200	3.2200	3.2200	-3.881%	8	404	+95.031%
2025-12-05	3.3500	3.3500	3.3500	3.3500	-8.967%	10	396	+87.463%
2025-11-11	3.6800	3.6800	3.6800	3.6800	-13.412%	1	387	+70.652%
2025-11-05	4.2500	4.2500	4.2500	4.2500	-1.620%	1	387	+47.765%
2025-11-03	4.3200	4.3200	4.3200	4.3200	+15.200%	1	387	+45.370%
2025-10-31	3.7500	3.7500	3.7500	3.7500	+6.534%	8	387	+67.467%
2025-10-30	3.5200	3.5200	3.5200	3.5200	+3.529%	15	387	+78.409%
2025-10-28	3.4000	3.4000	3.4000	3.4000	+4.615%	2	372	+84.706%
2025-10-24	3.0300	3.2500	3.0300	3.2500	+13.636%	12	370	+93.231%
2025-10-16	2.8000	2.8600	2.8000	2.8600	+14.400%	133	374	+119.580%
2025-09-23	2.4800	2.5000	2.4800	2.5000	0.000%	25	281	+151.200%
2025-09-17	2.5000	2.5000	2.5000	2.5000	-6.367%	1	306	+151.200%
2025-09-16	2.6700	2.6700	2.6700	2.6700	-1.838%	1	305	+135.206%
2025-09-15	2.7200	2.7200	2.7200	2.7200	-15.789%	1	306	+130.882%
2025-09-12	3.2200	3.2300	3.2200	3.2300	+4.194%	50	306	+94.427%
2025-09-11	3.1000	3.1000	3.1000	3.1000	-2.516%	27	322	+102.581%
2025-09-10	3.0000	3.3500	2.9100	3.1800	0.000%	311	311	+97.484%

.dark-mode .xCbfLc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xCbfLc{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20260918P30CHWY Sep 18 2026 30.00 Put (CHWY260918P00030000)option OPRA

CHWY20260918P30
CHWY Sep 18 2026 30.00 Put (CHWY260918P00030000)
option OPRA