Dark

CHWY20261016C25
CHWY Oct 16 2026 25.00 Call (CHWY261016C00025000)
option OPRA

EOD

Sep 3, 2026

1.56-6.587%(-0.11)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.0000	2.2000	1.5300	1.5600	-6.587%	111	1,999	0.000%
2026-09-02	1.2900	1.7000	1.2900	1.6700	+12.081%	82	2,009	-6.587%
2026-09-01	1.4900	1.5300	1.3800	1.4900	-5.096%	194	1,971	+4.698%
2026-08-31	1.3500	1.5700	1.1300	1.5700	+18.939%	73	1,961	-0.637%
2026-08-28	1.2300	1.5000	1.2300	1.3200	+16.814%	156	1,920	+18.182%
2026-08-27	1.2300	1.3700	1.1200	1.1300	-5.833%	903	1,900	+38.053%
2026-08-26	2.0700	2.0700	1.2000	1.2000	-37.500%	188	1,864	+30.000%
2026-08-25	2.0300	2.0300	1.9200	1.9200	+1.053%	144	1,858	-18.750%
2026-08-24	1.8100	2.1100	1.8000	1.9000	+0.529%	105	1,796	-17.895%
2026-08-21	1.6700	1.9700	1.6700	1.8900	+11.176%	175	1,800	-17.460%
2026-08-20	1.5500	1.7500	1.5500	1.7000	-1.163%	32	1,822	-8.235%
2026-08-19	1.5500	1.8200	1.5500	1.7200	+27.407%	316	1,821	-9.302%
2026-08-18	1.3800	1.5100	1.2500	1.3500	+28.571%	37	1,742	+15.556%
2026-08-17	1.1000	1.1600	1.0400	1.0500	-3.670%	17	1,762	+48.571%
2026-08-14	1.1000	1.1500	1.0900	1.0900	-0.909%	17	1,765	+43.119%
2026-08-13	1.1400	1.1900	1.1000	1.1000	-8.333%	56	1,755	+41.818%
2026-08-12	1.2700	1.2700	1.1100	1.2000	-5.512%	174	1,803	+30.000%
2026-08-11	1.2500	1.4200	1.2000	1.2700	-11.806%	122	1,703	+22.835%
2026-08-10	1.5900	1.7200	1.3900	1.4400	-19.101%	230	1,669	+8.333%
2026-08-07	1.7900	1.9400	1.7800	1.7800	-1.111%	27	1,695	-12.360%
2026-08-06	1.9400	1.9400	1.7500	1.8000	-9.091%	301	1,716	-13.333%
2026-08-05	2.0500	2.0500	1.9300	1.9800	-7.042%	87	1,552	-21.212%
2026-08-04	1.5000	2.1300	1.5000	2.1300	+26.786%	80	1,492	-26.761%
2026-08-03	1.6500	1.7000	1.5300	1.6800	+15.862%	97	1,447	-7.143%
2026-07-31	1.6000	1.6000	1.3200	1.4500	-7.643%	206	1,408	+7.586%
2026-07-30	1.4000	1.5700	1.2800	1.5700	-8.721%	481	1,368	-0.637%
2026-07-29	1.5800	1.9500	1.5100	1.7200	+7.500%	1,439	1,612	-9.302%
2026-07-28	1.3800	1.6000	1.3800	1.6000	+16.788%	57	741	-2.500%
2026-07-27	1.2400	1.4000	1.2400	1.3700	+28.037%	26	740	+13.869%
2026-07-24	1.0000	1.0700	0.8000	1.0700	+32.099%	32	727	+45.794%
2026-07-23	1.0500	1.0500	0.8100	0.8100	-35.200%	46	719	+92.593%
2026-07-22	1.2200	1.2500	1.2000	1.2500	-2.344%	18	676	+24.800%
2026-07-21	1.3600	1.3600	1.2800	1.2800	-3.759%	25	669	+21.875%
2026-07-20	1.2100	1.4000	1.0100	1.3300	+15.652%	25	665	+17.293%
2026-07-17	1.2800	1.2800	1.1500	1.1500	-4.167%	7	651	+35.652%
2026-07-16	1.3500	1.3500	1.2000	1.2000	-5.512%	14	650	+30.000%
2026-07-15	1.2500	1.3800	1.2300	1.2700	+33.684%	24	662	+22.835%
2026-07-14	1.0100	1.0200	0.9100	0.9500	-13.636%	23	656	+64.211%
2026-07-10	1.0900	1.1000	1.0900	1.1000	+14.583%	7	653	+41.818%
2026-07-09	0.9600	0.9600	0.9600	0.9600	-11.927%	1	657	+62.500%
2026-07-08	1.0500	1.1400	0.9900	1.0900	-0.909%	50	657	+43.119%
2026-07-07	1.1000	1.1000	1.0900	1.1000	-16.667%	53	636	+41.818%
2026-07-06	1.1300	1.4000	1.1300	1.3200	+4.762%	76	626	+18.182%
2026-07-02	1.1600	1.2600	1.1600	1.2600	+6.780%	52	575	+23.810%
2026-07-01	1.0900	1.2600	1.0300	1.1800	+42.169%	43	575	+32.203%
2026-06-30	0.7900	0.8800	0.7900	0.8300	-2.353%	12	576	+87.952%
2026-06-29	0.7400	0.9200	0.7400	0.8500	+41.667%	254	574	+83.529%
2026-06-26	0.6000	0.6000	0.6000	0.6000	+9.091%	5	399	+160.000%
2026-06-25	0.6500	0.7600	0.5500	0.5500	-26.667%	12	394	+183.636%
2026-06-24	0.6500	0.7500	0.6300	0.7500	+41.509%	68	391	+108.000%
2026-06-23	0.6100	0.6500	0.5300	0.5300	+12.766%	84	386	+194.340%
2026-06-22	0.5600	0.6200	0.4600	0.4700	-24.194%	69	392	+231.915%
2026-06-18	0.5600	0.6800	0.5600	0.6200	+6.897%	23	365	+151.613%
2026-06-17	0.7800	0.7800	0.5800	0.5800	-31.765%	27	365	+168.966%
2026-06-16	0.8800	0.9500	0.8500	0.8500	-4.494%	35	364	+83.529%
2026-06-15	1.0300	1.0400	0.8500	0.8900	-5.319%	19	352	+75.281%
2026-06-12	0.9100	0.9400	0.9100	0.9400	+6.818%	6	344	+65.957%
2026-06-11	0.8900	0.9400	0.8500	0.8800	-41.722%	6	339	+77.273%
2026-06-10	1.2200	1.5100	1.2200	1.5100	-12.209%	8	336	+3.311%
2026-06-08	1.7200	1.7200	1.7200	1.7200	+1.775%	1	333	-9.302%
2026-06-05	1.9000	1.9900	1.6700	1.6900	-3.429%	11	333	-7.692%
2026-06-04	1.9400	1.9400	1.7500	1.7500	-20.455%	39	339	-10.857%
2026-06-02	2.1100	2.2000	2.0900	2.2000	-7.563%	17	339	-29.091%
2026-06-01	2.3600	2.3800	2.3600	2.3800	-8.462%	6	333	-34.454%
2026-05-29	2.6900	2.6900	2.6000	2.6000	+20.930%	9	333	-40.000%
2026-05-28	2.1500	2.1500	2.1500	2.1500	0.000%	8	332	-27.442%
2026-05-26	2.1000	2.1700	2.0500	2.1500	+13.757%	13	325	-27.442%
2026-05-22	1.7600	1.9000	1.7300	1.8900	+13.174%	278	69	-17.460%
2026-05-21	1.6700	1.6700	1.6700	1.6700	-7.735%	1	70	-6.587%
2026-05-20	1.7100	1.8100	1.7100	1.8100	+20.667%	2	70	-13.812%
2026-05-19	1.7300	1.7300	1.5000	1.5000	-32.127%	42	50	+4.000%
2026-05-18	2.1700	2.3200	2.1700	2.2100	+8.333%	6	50	-29.412%
2026-05-15	2.2500	2.2500	2.0400	2.0400	-5.116%	18	50	-23.529%
2026-05-14	2.1000	2.1500	2.1000	2.1500	-5.702%	2	32	-27.442%
2026-05-13	2.2700	2.3000	2.2700	2.2800	-20.000%	9	35	-31.579%
2026-05-08	2.8300	2.8500	2.7500	2.8500	-8.065%	12	35	-45.263%
2026-05-07	3.1000	3.1000	3.1000	3.1000	-13.889%	16	24	-49.677%
2026-05-05	3.6000	3.6000	3.6000	3.6000	-17.241%	1	8	-56.667%
2026-04-30	4.0000	4.3500	4.0000	4.3500	-13.000%	4	7	-64.138%
2026-04-22	5.0000	5.0000	5.0000	5.0000	-9.910%	1	6	-68.800%
2026-04-17	5.5500	5.5500	5.5500	5.5500	+23.333%	2	5	-71.892%
2026-04-14	4.5000	4.5000	4.5000	4.5000	+5.882%	4	3	-65.333%
2026-04-13	4.2500	4.2500	4.2500	4.2500	+13.333%	4	5	-63.294%
2026-03-20	3.7500	3.7500	3.7500	3.7500	-17.035%	3	3	-58.400%
2026-02-13	4.5000	4.5200	4.5000	4.5200	0.000%	4	0	-65.487%

.dark-mode .snpFC1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .snpFC1{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20261016C25CHWY Oct 16 2026 25.00 Call (CHWY261016C00025000)option OPRA

CHWY20261016C25
CHWY Oct 16 2026 25.00 Call (CHWY261016C00025000)
option OPRA