Dark

CHWY20261120C30
CHWY Nov 20 2026 30.00 Call (CHWY261120C00030000)
option OPRA

EOD

Sep 3, 2026

0.7400+13.846%(+0.0900)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.0000	1.0000	0.7000	0.7400	+13.846%	20	839	0.000%
2026-09-02	0.5000	0.6500	0.5000	0.6500	-2.985%	5	850	+13.846%
2026-08-28	0.6000	0.6700	0.6000	0.6700	+19.643%	2	845	+10.448%
2026-08-27	0.5600	0.5600	0.5600	0.5600	-5.085%	1	845	+32.143%
2026-08-26	0.8100	0.8100	0.5900	0.5900	-41.000%	22	844	+25.424%
2026-08-25	1.0000	1.0200	0.9800	1.0000	+4.167%	50	838	-26.000%
2026-08-24	1.0200	1.0200	0.9600	0.9600	+7.865%	4	837	-22.917%
2026-08-21	0.8200	0.8900	0.7800	0.8900	+9.877%	3	839	-16.854%
2026-08-20	0.8100	0.8100	0.8100	0.8100	-14.737%	1	838	-8.642%
2026-08-19	0.8500	0.9500	0.8100	0.9500	+46.154%	13	838	-22.105%
2026-08-18	0.6000	0.7600	0.5900	0.6500	+18.182%	13	838	+13.846%
2026-08-17	0.5500	0.5500	0.5500	0.5500	+1.852%	1	836	+34.545%
2026-08-14	0.6200	0.6200	0.5400	0.5400	-5.263%	12	835	+37.037%
2026-08-13	0.5700	0.5700	0.5700	0.5700	-10.938%	1	828	+29.825%
2026-08-12	0.6400	0.6400	0.6400	0.6400	-11.111%	1	827	+15.625%
2026-08-11	0.7100	0.7200	0.7100	0.7200	-8.861%	3	827	+2.778%
2026-08-10	0.8600	0.8600	0.7600	0.7900	-12.222%	248	825	-6.329%
2026-08-07	1.0000	1.0200	0.8800	0.9000	0.000%	67	616	-17.778%
2026-08-06	0.8100	0.9000	0.8100	0.9000	-13.462%	12	663	-17.778%
2026-08-05	1.0700	1.1000	1.0100	1.0400	-3.704%	40	653	-28.846%
2026-08-04	0.8900	1.0800	0.8900	1.0800	+33.333%	60	620	-31.481%
2026-08-03	0.8100	0.8100	0.8100	0.8100	+15.714%	2	575	-8.642%
2026-07-31	0.7000	0.7000	0.7000	0.7000	-30.000%	1	575	+5.714%
2026-07-29	0.8600	1.0000	0.8500	1.0000	+17.647%	45	576	-26.000%
2026-07-28	0.8200	0.8500	0.8200	0.8500	+19.718%	4	578	-12.941%
2026-07-27	0.7100	0.7100	0.7100	0.7100	+36.538%	1	579	+4.225%
2026-07-24	0.5200	0.5200	0.5200	0.5200	-7.143%	2	580	+42.308%
2026-07-23	0.6400	0.6400	0.5600	0.5600	-23.288%	3	580	+32.143%
2026-07-22	0.7600	0.7600	0.6900	0.7300	+7.353%	73	579	+1.370%
2026-07-21	0.6800	0.6800	0.6800	0.6800	-13.924%	10	546	+8.824%
2026-07-20	0.7900	0.7900	0.7900	0.7900	+21.538%	3	536	-6.329%
2026-07-17	0.6900	0.6900	0.6500	0.6500	-18.750%	275	536	+13.846%
2026-07-16	0.8000	0.8000	0.8000	0.8000	+14.286%	1	327	-7.500%
2026-07-15	0.7000	0.7000	0.7000	0.7000	+12.903%	1	327	+5.714%
2026-07-09	0.6200	0.6200	0.6200	0.6200	-4.615%	50	326	+19.355%
2026-07-08	0.6300	0.7000	0.6200	0.6500	+1.563%	19	326	+13.846%
2026-07-07	0.6400	0.6400	0.6400	0.6400	-14.667%	6	332	+15.625%
2026-07-06	0.6400	0.8100	0.6400	0.7500	+8.696%	32	337	-1.333%
2026-07-02	0.6300	0.6900	0.6300	0.6900	+7.812%	3	326	+7.246%
2026-07-01	0.6700	0.6700	0.6300	0.6400	+30.612%	6	326	+15.625%
2026-06-29	0.4900	0.5000	0.4900	0.4900	+44.118%	6	321	+51.020%
2026-06-26	0.3400	0.3400	0.3400	0.3400	+13.333%	4	324	+117.647%
2026-06-22	0.3000	0.3400	0.3000	0.3000	-53.125%	5	328	+146.667%
2026-06-15	0.6400	0.6400	0.6400	0.6400	+23.077%	2	329	+15.625%
2026-06-12	0.5000	0.5200	0.5000	0.5200	-3.704%	3	329	+42.308%
2026-06-11	0.5400	0.5400	0.5400	0.5400	-40.000%	1	330	+37.037%
2026-06-10	0.8300	0.9000	0.8300	0.9000	-23.077%	3	330	-17.778%
2026-06-09	1.0200	1.1700	0.9900	1.1700	+17.000%	31	330	-36.752%
2026-06-08	1.0000	1.0000	1.0000	1.0000	-7.407%	1	330	-26.000%
2026-06-05	1.0900	1.0900	1.0300	1.0800	-6.087%	18	330	-31.481%
2026-06-04	1.1400	1.1500	1.1400	1.1500	-14.815%	7	331	-35.652%
2026-06-02	1.3500	1.3500	1.3500	1.3500	-12.903%	1	337	-45.185%
2026-06-01	1.5700	1.5700	1.5200	1.5500	-11.429%	27	338	-52.258%
2026-05-29	1.5000	1.7500	1.5000	1.7500	+25.899%	247	362	-57.714%
2026-05-28	1.3900	1.3900	1.3900	1.3900	0.000%	1	448	-46.763%
2026-05-27	1.4400	1.4400	1.3900	1.3900	-1.418%	11	447	-46.763%
2026-05-26	1.3300	1.5000	1.1200	1.4100	+20.513%	85	452	-47.518%
2026-05-22	1.1500	1.1700	1.1300	1.1700	+6.364%	214	318	-36.752%
2026-05-21	1.0500	1.1400	1.0400	1.1000	-5.172%	91	256	-32.727%
2026-05-20	1.0600	1.2200	1.0600	1.1600	+16.000%	131	256	-36.207%
2026-05-19	1.0000	1.0000	1.0000	1.0000	-23.664%	50	105	-26.000%
2026-05-15	1.3700	1.3700	1.3100	1.3100	+1.550%	14	105	-43.511%
2026-05-14	1.2900	1.2900	1.2900	1.2900	-4.444%	1	105	-42.636%
2026-05-13	1.5000	1.5000	1.3500	1.3500	-20.118%	6	100	-45.185%
2026-05-11	1.6900	1.6900	1.6900	1.6900	+2.424%	1	100	-56.213%
2026-05-08	1.7500	1.7500	1.6300	1.6500	-19.903%	7	99	-55.152%
2026-05-07	2.0600	2.0600	2.0600	2.0600	-2.830%	1	101	-64.078%
2026-05-06	2.1200	2.1200	2.1200	2.1200	-6.608%	1	101	-65.094%
2026-05-05	2.2700	2.2700	2.2700	2.2700	-14.340%	1	101	-67.401%
2026-05-04	2.6500	2.6500	2.6500	2.6500	+10.879%	2	97	-72.075%
2026-05-01	2.3600	2.5900	2.3600	2.3900	-3.239%	4	97	-69.038%
2026-04-30	2.4700	2.4700	2.4700	2.4700	-9.191%	2	97	-70.040%
2026-04-28	2.7200	2.7200	2.7200	2.7200	-27.467%	3	97	-72.794%
2026-04-21	4.1800	4.1800	3.7500	3.7500	+7.143%	20	78	-80.267%
2026-04-17	3.5000	3.5000	3.5000	3.5000	+24.113%	1	78	-78.857%
2026-04-14	2.8200	2.8200	2.8200	2.8200	-13.231%	1	77	-73.759%
2026-04-08	3.2500	3.2500	3.2500	3.2500	-10.714%	6	77	-77.231%
2026-04-01	3.6400	3.6400	3.6400	3.6400	+38.403%	3	77	-79.670%
2026-03-23	2.6300	2.6300	2.6300	2.6300	-21.257%	2	77	-71.863%
2026-03-17	3.3400	3.3400	3.3400	3.3400	-13.247%	1	75	-77.844%
2026-03-09	3.8200	3.8500	3.8200	3.8500	+6.944%	6	74	-80.779%
2026-03-05	3.6000	3.6000	3.6000	3.6000	+4.348%	9	71	-79.444%
2026-03-04	3.4500	3.4500	3.4500	3.4500	-23.163%	3	62	-78.551%
2026-02-27	4.4900	4.4900	4.4900	4.4900	0.000%	3	62	-83.519%
2026-02-26	4.4900	4.4900	4.4900	4.4900	+36.061%	1	62	-83.519%
2026-02-25	3.3000	3.3000	2.9100	3.3000	+12.245%	10	57	-77.576%
2026-02-13	2.9400	2.9400	2.9400	2.9400	-38.235%	1	57	-74.830%
2026-02-10	4.7600	4.7600	4.7600	4.7600	-4.800%	47	57	-84.454%
2026-02-02	5.1200	5.1200	5.0000	5.0000	-13.043%	20	20	-85.200%
2026-01-29	5.7500	5.7500	5.7500	5.7500	0.000%	10	10	-87.130%

.dark-mode .qhcFmF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qhcFmF{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20261120C30CHWY Nov 20 2026 30.00 Call (CHWY261120C00030000)option OPRA

CHWY20261120C30
CHWY Nov 20 2026 30.00 Call (CHWY261120C00030000)
option OPRA