Dark

CHWY20261016C30
CHWY Oct 16 2026 30.00 Call (CHWY261016C00030000)
option OPRA

EOD

Sep 3, 2026

0.3900-2.500%(-0.0100)141

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.5500	0.6000	0.3500	0.3900	-2.500%	141	1,151	0.000%
2026-09-02	0.3600	0.4200	0.3600	0.4000	+17.647%	311	1,147	-2.500%
2026-09-01	0.4000	0.4000	0.3400	0.3400	-15.000%	10	923	+14.706%
2026-08-31	0.2800	0.4000	0.2800	0.4000	+14.286%	6	919	-2.500%
2026-08-28	0.2900	0.4200	0.2900	0.3500	+25.000%	45	915	+11.429%
2026-08-27	0.3100	0.3100	0.2800	0.2800	-26.316%	26	875	+39.286%
2026-08-26	0.5500	0.5500	0.3800	0.3800	-33.333%	9	890	+2.632%
2026-08-25	0.5300	0.6400	0.5300	0.5700	+32.558%	24	889	-31.579%
2026-08-24	0.5900	0.6300	0.4300	0.4300	-18.868%	103	886	-9.302%
2026-08-21	0.5500	0.5900	0.5200	0.5300	+23.256%	323	794	-26.415%
2026-08-20	0.4300	0.4300	0.4300	0.4300	-21.818%	3	601	-9.302%
2026-08-19	0.5000	0.5500	0.4800	0.5500	+34.146%	7	604	-29.091%
2026-08-18	0.4000	0.4200	0.4000	0.4100	+57.692%	12	597	-4.878%
2026-08-13	0.2600	0.2600	0.2600	0.2600	-39.535%	3	587	+50.000%
2026-08-11	0.5400	0.5400	0.3500	0.4300	-20.370%	8	584	-9.302%
2026-08-10	0.5400	0.5400	0.5400	0.5400	0.000%	6	589	-27.778%
2026-08-07	0.6000	0.6600	0.5400	0.5400	-3.571%	148	589	-27.778%
2026-08-06	0.6200	0.6500	0.5500	0.5600	-20.000%	195	510	-30.357%
2026-08-05	0.7400	0.7400	0.7000	0.7000	+7.692%	10	399	-44.286%
2026-08-04	0.5500	0.7000	0.5500	0.6500	+22.642%	29	389	-40.000%
2026-08-03	0.5500	0.5500	0.5200	0.5300	0.000%	221	391	-26.415%
2026-07-30	0.5300	0.5300	0.5300	0.5300	-11.667%	40	239	-26.415%
2026-07-29	0.5300	0.6000	0.5300	0.6000	+7.143%	30	201	-35.000%
2026-07-28	0.5300	0.5600	0.5300	0.5600	+24.444%	20	203	-30.357%
2026-07-27	0.4500	0.4500	0.4500	0.4500	+45.161%	4	200	-13.333%
2026-07-23	0.3500	0.3500	0.3000	0.3100	-31.111%	49	196	+25.806%
2026-07-22	0.4500	0.4500	0.4300	0.4500	+2.273%	26	198	-13.333%
2026-07-21	0.4700	0.4700	0.4400	0.4400	0.000%	6	222	-11.364%
2026-07-20	0.4300	0.4400	0.4100	0.4400	0.000%	46	217	-11.364%
2026-07-17	0.4300	0.4400	0.4300	0.4400	-6.383%	16	192	-11.364%
2026-07-15	0.4700	0.4700	0.4700	0.4700	+34.286%	1	192	-17.021%
2026-07-13	0.3500	0.3500	0.3500	0.3500	-12.500%	10	191	+11.429%
2026-07-10	0.4000	0.4000	0.4000	0.4000	-6.977%	5	181	-2.500%
2026-07-08	0.4400	0.4400	0.4000	0.4300	+13.158%	54	176	-9.302%
2026-07-07	0.4700	0.4700	0.3300	0.3800	-28.302%	76	188	+2.632%
2026-07-06	0.5100	0.5300	0.5100	0.5300	+15.217%	2	207	-26.415%
2026-07-02	0.4200	0.4600	0.4200	0.4600	+4.545%	11	211	-15.217%
2026-07-01	0.4000	0.4700	0.3600	0.4400	+46.667%	38	211	-11.364%
2026-06-30	0.2900	0.3100	0.2900	0.3000	0.000%	22	195	+30.000%
2026-06-29	0.3000	0.3000	0.2800	0.3000	+11.111%	23	190	+30.000%
2026-06-26	0.2600	0.2700	0.2300	0.2700	-10.000%	6	186	+44.444%
2026-06-24	0.2900	0.3000	0.2900	0.3000	+50.000%	13	186	+30.000%
2026-06-23	0.2000	0.2000	0.2000	0.2000	0.000%	8	189	+95.000%
2026-06-22	0.2200	0.2200	0.1900	0.2000	-16.667%	88	189	+95.000%
2026-06-18	0.2100	0.2400	0.2100	0.2400	0.000%	2	186	+62.500%
2026-06-17	0.2400	0.2400	0.2400	0.2400	-40.000%	7	186	+62.500%
2026-06-15	0.4000	0.4000	0.4000	0.4000	+17.647%	3	179	-2.500%
2026-06-11	0.4100	0.4100	0.3200	0.3400	-32.000%	101	178	+14.706%
2026-06-10	0.7400	0.7400	0.5000	0.5000	-31.507%	11	156	-22.000%
2026-06-09	0.7300	0.7300	0.7300	0.7300	-9.877%	1	146	-46.575%
2026-06-08	0.8100	0.8100	0.8100	0.8100	-14.737%	6	145	-51.852%
2026-06-05	0.9500	0.9500	0.9500	0.9500	-5.000%	2	139	-58.947%
2026-06-03	1.0000	1.0000	1.0000	1.0000	-5.660%	2	137	-61.000%
2026-06-02	1.0600	1.0600	1.0600	1.0600	-12.397%	3	135	-63.208%
2026-06-01	1.2100	1.2100	1.2100	1.2100	-12.950%	5	135	-67.769%
2026-05-29	1.2600	1.4000	1.2600	1.3900	+27.523%	30	135	-71.942%
2026-05-28	1.0500	1.1000	1.0500	1.0900	+2.830%	65	159	-64.220%
2026-05-27	1.1100	1.1100	1.0600	1.0600	-3.636%	69	102	-63.208%
2026-05-26	1.0700	1.2500	1.0700	1.1000	+17.021%	7	55	-64.545%
2026-05-22	0.8800	0.9400	0.8800	0.9400	-1.053%	4	44	-58.511%
2026-05-20	0.9500	0.9500	0.9500	0.9500	-26.357%	2	44	-58.947%
2026-05-18	1.2900	1.2900	1.2900	1.2900	+14.159%	4	46	-69.767%
2026-05-14	1.1300	1.1300	1.1300	1.1300	-0.877%	4	46	-65.487%
2026-05-13	1.2600	1.2600	1.1400	1.1400	-22.449%	5	43	-65.789%
2026-05-11	1.4700	1.4700	1.4700	1.4700	+5.755%	1	43	-73.469%
2026-05-08	1.4500	1.4500	1.3900	1.3900	-6.081%	4	42	-71.942%
2026-05-07	1.4800	1.4800	1.4800	1.4800	-19.126%	1	41	-73.649%
2026-05-06	1.8300	1.8300	1.8300	1.8300	-25.306%	3	42	-78.689%
2026-04-28	2.0700	2.4500	2.0700	2.4500	+3.814%	6	39	-84.082%
2026-04-27	2.3600	2.3600	2.3600	2.3600	-11.278%	3	37	-83.475%
2026-04-22	2.6600	2.6600	2.6600	2.6600	-30.729%	1	39	-85.338%
2026-04-20	3.8400	3.8400	3.8400	3.8400	+32.872%	2	38	-89.844%
2026-04-15	2.8800	2.9200	2.8800	2.8900	+20.417%	11	36	-86.505%
2026-04-14	2.4000	2.4000	2.4000	2.4000	-29.412%	1	28	-83.750%
2026-04-01	3.4000	3.4000	3.4000	3.4000	+8.280%	1	28	-88.529%
2026-03-31	3.0000	3.2500	3.0000	3.1400	-15.135%	5	28	-87.580%
2026-03-25	3.5000	3.7000	3.5000	3.7000	+93.717%	5	26	-89.459%
2026-03-24	1.9100	1.9100	1.9100	1.9100	-15.487%	2	21	-79.581%
2026-03-23	2.2600	2.2600	2.2600	2.2600	-2.586%	3	21	-82.743%
2026-03-20	2.4400	2.4400	2.3200	2.3200	-20.000%	11	21	-83.190%
2026-03-16	2.9000	2.9000	2.9000	2.9000	-19.444%	1	11	-86.552%
2026-03-10	3.6000	3.6000	3.6000	3.6000	+20.000%	1	11	-89.167%
2026-03-06	3.0000	3.0000	3.0000	3.0000	-9.091%	4	10	-87.000%
2026-03-05	3.3000	3.3000	3.3000	3.3000	-21.429%	1	6	-88.182%
2026-02-27	4.2000	4.2000	4.2000	4.2000	+27.273%	1	7	-90.714%
2026-02-19	3.3000	3.3000	3.3000	3.3000	+32.000%	3	7	-88.182%
2026-02-18	2.5000	2.5000	2.5000	2.5000	-17.219%	1	4	-84.400%
2026-02-12	3.0200	3.0200	3.0200	3.0200	-18.378%	1	4	-87.086%
2026-02-11	3.7000	3.7000	3.7000	3.7000	-13.953%	1	3	-89.459%
2026-02-09	4.3000	4.3000	4.3000	4.3000	-10.417%	1	2	-90.930%
2026-02-02	4.8000	4.8000	4.8000	4.8000	0.000%	1	1	-91.875%

.dark-mode .zvs3hD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zvs3hD{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20261016C30CHWY Oct 16 2026 30.00 Call (CHWY261016C00030000)option OPRA

CHWY20261016C30
CHWY Oct 16 2026 30.00 Call (CHWY261016C00030000)
option OPRA