Dark

CHWY20261218C25
CHWY Dec 18 2026 25.00 Call (CHWY261218C00025000)
option OPRA

EOD

Sep 3, 2026

3.40+27.341%(+0.73)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.3500	3.4000	3.3500	3.4000	+27.341%	6	982	0.000%
2026-09-02	2.5000	2.6800	2.5000	2.6700	+8.537%	13	983	+27.341%
2026-09-01	2.4600	2.4600	2.4600	2.4600	-5.385%	10	982	+38.211%
2026-08-31	2.3900	2.6000	2.1500	2.6000	+9.244%	11	982	+30.769%
2026-08-28	2.5000	2.5000	2.3800	2.3800	+18.408%	7	973	+42.857%
2026-08-27	2.0100	2.0100	2.0100	2.0100	-11.062%	1	966	+69.154%
2026-08-26	2.4600	2.4600	2.2500	2.2600	-26.623%	13	966	+50.442%
2026-08-25	3.1000	3.1300	3.0000	3.0800	-0.324%	18	965	+10.390%
2026-08-24	3.1000	3.2000	3.0500	3.0900	+4.392%	19	950	+10.032%
2026-08-21	2.9200	3.1000	2.9100	2.9600	+10.037%	14	939	+14.865%
2026-08-20	2.5500	2.6900	2.5500	2.6900	-2.182%	12	939	+26.394%
2026-08-19	2.7300	2.8600	2.7000	2.7500	+7.843%	10	930	+23.636%
2026-08-18	2.3000	2.5500	2.3000	2.5500	+30.102%	3	931	+33.333%
2026-08-17	1.9100	1.9900	1.9100	1.9600	-3.922%	5	931	+73.469%
2026-08-14	2.0500	2.0800	2.0200	2.0400	-6.422%	22	930	+66.667%
2026-08-13	2.0500	2.3200	2.0200	2.1800	+4.808%	15	920	+55.963%
2026-08-12	2.0200	2.1500	2.0200	2.0800	-10.345%	23	915	+63.462%
2026-08-11	2.3200	2.3200	2.3200	2.3200	-6.452%	3	913	+46.552%
2026-08-10	2.5200	2.5200	2.4800	2.4800	-14.187%	9	913	+37.097%
2026-08-07	2.9000	2.9000	2.8900	2.8900	+6.250%	2	922	+17.647%
2026-08-06	2.9000	2.9000	2.7200	2.7200	-6.849%	151	922	+25.000%
2026-08-05	2.8300	2.9200	2.8300	2.9200	+1.038%	6	854	+16.438%
2026-08-04	2.5800	2.9000	2.5700	2.8900	+14.229%	42	853	+17.647%
2026-08-03	2.5700	2.5700	2.5300	2.5300	+8.584%	5	825	+34.387%
2026-07-31	2.3200	2.3300	2.1800	2.3300	+3.556%	4	823	+45.923%
2026-07-30	2.2100	2.2500	2.2100	2.2500	-18.773%	18	824	+51.111%
2026-07-29	2.4200	2.8600	2.3700	2.7700	+10.359%	50	821	+22.744%
2026-07-28	2.2400	2.5900	2.2400	2.5100	+16.204%	92	813	+35.458%
2026-07-27	2.1000	2.3500	2.1000	2.1600	+20.670%	39	739	+57.407%
2026-07-23	1.7900	1.7900	1.7900	1.7900	-14.762%	4	716	+89.944%
2026-07-22	2.0000	2.1000	2.0000	2.1000	-4.110%	2	716	+61.905%
2026-07-21	2.1700	2.2000	2.1500	2.1900	-2.667%	22	715	+55.251%
2026-07-20	2.0500	2.2500	1.9000	2.2500	+12.500%	302	710	+51.111%
2026-07-17	2.0000	2.0000	2.0000	2.0000	+3.093%	3	422	+70.000%
2026-07-16	1.9400	1.9400	1.9400	1.9400	+7.778%	100	425	+75.258%
2026-07-15	1.8000	1.8000	1.8000	1.8000	+4.046%	1	425	+88.889%
2026-07-14	1.6400	1.7300	1.6400	1.7300	-2.260%	11	425	+96.532%
2026-07-09	1.7700	1.7700	1.7700	1.7700	+2.312%	20	418	+92.090%
2026-07-08	1.7300	1.7300	1.7300	1.7300	-19.535%	20	404	+96.532%
2026-07-06	1.9500	2.1700	1.8800	2.1500	+11.399%	65	393	+58.140%
2026-07-02	1.9000	1.9600	1.8800	1.9300	-1.026%	12	359	+76.166%
2026-07-01	1.8000	1.9500	1.8000	1.9500	+30.872%	13	359	+74.359%
2026-06-30	1.4500	1.5000	1.4500	1.4900	-1.974%	12	351	+128.188%
2026-06-29	1.5000	1.5200	1.4800	1.5200	+27.731%	8	352	+123.684%
2026-06-26	1.1300	1.2200	1.1300	1.1900	-3.252%	4	353	+185.714%
2026-06-25	1.2200	1.2300	1.2200	1.2300	-8.209%	2	351	+176.423%
2026-06-24	1.2000	1.3400	1.2000	1.3400	+24.074%	4	349	+153.731%
2026-06-23	1.0400	1.0800	1.0400	1.0800	+9.091%	23	349	+214.815%
2026-06-22	1.1000	1.1000	0.9700	0.9900	-12.389%	37	348	+243.434%
2026-06-18	1.1000	1.1600	1.1000	1.1300	-1.739%	30	306	+200.885%
2026-06-17	1.5500	1.5500	1.1500	1.1500	-20.139%	43	306	+195.652%
2026-06-16	1.6000	1.6000	1.4400	1.4400	-7.692%	22	266	+136.111%
2026-06-15	1.7200	1.7200	1.5100	1.5600	+5.405%	46	265	+117.949%
2026-06-12	1.4000	1.4800	1.3500	1.4800	+1.370%	26	240	+129.730%
2026-06-11	1.6900	1.6900	1.4600	1.4600	-33.636%	22	247	+132.877%
2026-06-10	2.0000	2.2000	1.9900	2.2000	-9.091%	13	240	+54.545%
2026-06-09	2.3900	2.4200	2.1900	2.4200	+2.110%	27	229	+40.496%
2026-06-05	2.6100	2.6100	2.3700	2.3700	-4.819%	4	218	+43.460%
2026-06-04	2.4900	2.4900	2.4900	2.4900	-13.841%	6	217	+36.546%
2026-06-02	2.8100	2.8900	2.8100	2.8900	-23.947%	50	214	+17.647%
2026-05-29	3.7500	3.8000	3.7500	3.8000	+31.034%	35	228	-10.526%
2026-05-28	2.9000	2.9000	2.9000	2.9000	+3.571%	2	193	+17.241%
2026-05-27	2.8400	2.8400	2.8000	2.8000	-4.437%	2	193	+21.429%
2026-05-26	3.0000	3.0000	2.9300	2.9300	+13.566%	10	192	+16.041%
2026-05-22	2.3300	2.5800	2.3300	2.5800	+24.638%	7	177	+31.783%
2026-05-20	2.0700	2.0700	2.0700	2.0700	-5.909%	20	177	+64.251%
2026-05-19	2.8300	2.8300	2.2000	2.2000	-24.915%	4	176	+54.545%
2026-05-18	2.8700	2.9300	2.8700	2.9300	+7.721%	2	176	+16.041%
2026-05-14	2.7200	2.7200	2.7200	2.7200	-3.887%	6	176	+25.000%
2026-05-13	3.0000	3.0000	2.6000	2.8300	-18.678%	13	173	+20.141%
2026-05-11	3.5000	3.5800	3.4000	3.4800	-5.946%	12	173	-2.299%
2026-05-07	4.1900	4.2000	3.7000	3.7000	-12.114%	8	170	-8.108%
2026-05-06	4.2000	4.2500	4.1000	4.2100	-4.318%	22	169	-19.240%
2026-05-05	4.4500	4.4500	4.4000	4.4000	-13.725%	4	166	-22.727%
2026-05-04	5.1000	5.1000	5.1000	5.1000	+2.000%	2	162	-33.333%
2026-05-01	4.8200	5.0000	4.8200	5.0000	+1.010%	7	165	-32.000%
2026-04-30	4.9800	4.9800	4.7300	4.9500	-7.129%	8	165	-31.313%
2026-04-29	5.3300	5.3300	5.3300	5.3300	-0.374%	2	161	-36.210%
2026-04-23	5.6000	5.6000	5.3500	5.3500	-10.385%	2	161	-36.449%
2026-04-16	5.9700	5.9700	5.9700	5.9700	+25.684%	1	160	-43.049%
2026-04-13	4.7300	4.8900	4.7300	4.7500	-5.000%	4	161	-28.421%
2026-04-10	5.0000	5.0000	5.0000	5.0000	-10.555%	2	160	-32.000%
2026-04-09	5.5900	5.5900	5.5900	5.5900	-6.050%	2	160	-39.177%
2026-04-02	6.0000	6.0000	5.9500	5.9500	-2.459%	3	159	-42.857%
2026-03-31	6.0600	6.2000	6.0600	6.1000	+5.719%	10	159	-44.262%
2026-03-27	5.7500	5.7700	5.7500	5.7700	-12.576%	2	158	-41.075%
2026-03-26	6.5200	6.6000	6.5200	6.6000	+3.125%	5	158	-48.485%
2026-03-25	5.3600	6.5000	5.3600	6.4000	+43.820%	11	160	-46.875%
2026-03-24	4.5000	4.5000	4.3500	4.4500	-4.301%	18	163	-23.596%
2026-03-23	4.4500	4.6500	4.4500	4.6500	+6.897%	152	154	-26.882%
2026-03-20	4.6000	4.7800	4.3500	4.3500	-15.534%	174	188	-21.839%
2026-03-18	5.1500	5.1500	5.1000	5.1500	-4.630%	10	49	-33.981%
2026-03-16	5.3500	5.4000	5.3500	5.4000	-6.897%	10	53	-37.037%
2026-03-13	5.5000	5.8000	5.5000	5.8000	-0.855%	2	46	-41.379%
2026-03-11	5.8500	5.8500	5.8500	5.8500	-18.750%	1	47	-41.880%
2026-02-26	7.2000	7.2000	7.2000	7.2000	+13.386%	1	47	-52.778%
2026-02-25	6.3500	6.3500	6.3500	6.3500	+3.252%	1	47	-46.457%
2026-02-20	5.8600	6.1500	5.8600	6.1500	+23.246%	20	47	-44.715%
2026-02-18	4.9000	4.9900	4.7800	4.9900	+12.135%	20	52	-31.864%
2026-02-17	4.4000	4.4500	4.4000	4.4500	-12.916%	10	55	-23.596%
2026-02-13	5.1100	5.1100	5.1100	5.1100	+1.389%	1	47	-33.464%
2026-02-12	6.0400	6.0400	5.0400	5.0400	-16.000%	41	47	-32.540%
2026-02-11	5.8500	6.0000	5.8500	6.0000	-10.714%	5	10	-43.333%
2026-02-03	6.7200	6.7200	6.7200	6.7200	-39.893%	1	6	-49.405%
2026-01-20	11.1700	11.1800	11.1700	11.1800	+3.137%	2	7	-69.589%
2026-01-13	10.8400	10.8400	10.8400	10.8400	-7.350%	4	5	-68.635%
2025-11-24	11.7000	11.7000	11.7000	11.7000	0.000%	1	1	-70.940%

.dark-mode .QXBPzv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QXBPzv{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20261218C25CHWY Dec 18 2026 25.00 Call (CHWY261218C00025000)option OPRA

CHWY20261218C25
CHWY Dec 18 2026 25.00 Call (CHWY261218C00025000)
option OPRA