Dark

CHWY20261218C30
CHWY Dec 18 2026 30.00 Call (CHWY261218C00030000)
option OPRA

EOD

Sep 3, 2026

1.15-0.862%(-0.01)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.4200	1.5200	1.1400	1.1500	-0.862%	8	4,008	0.000%
2026-09-02	0.9300	1.1600	0.9300	1.1600	+1.754%	15	4,007	-0.862%
2026-09-01	1.0900	1.1400	1.0900	1.1400	+6.542%	6	3,995	+0.877%
2026-08-31	0.9700	1.0700	0.9700	1.0700	-1.835%	9	3,991	+7.477%
2026-08-28	1.0000	1.2400	0.9700	1.0900	+15.957%	24	3,984	+5.505%
2026-08-26	1.0200	1.0200	0.9400	0.9400	-35.172%	20	3,963	+22.340%
2026-08-25	1.4500	1.4700	1.3800	1.4500	-3.333%	56	3,953	-20.690%
2026-08-24	1.4400	1.5700	1.3500	1.5000	+11.111%	82	3,920	-23.333%
2026-08-21	1.2100	1.4100	1.2100	1.3500	+5.469%	19	3,858	-14.815%
2026-08-19	1.1500	1.4200	1.1500	1.2800	+16.364%	25	3,845	-10.156%
2026-08-18	1.0500	1.1200	1.0500	1.1000	+30.952%	52	3,825	+4.545%
2026-08-17	0.8900	0.9100	0.8400	0.8400	-5.618%	12	3,782	+36.905%
2026-08-14	0.8900	0.8900	0.8900	0.8900	-5.319%	1	3,792	+29.213%
2026-08-13	0.9100	0.9400	0.9100	0.9400	-8.738%	3	3,792	+22.340%
2026-08-12	0.9300	1.0300	0.9300	1.0300	-7.207%	2	3,789	+11.650%
2026-08-11	1.1100	1.1100	1.1100	1.1100	-5.128%	3	3,789	+3.604%
2026-08-10	1.1500	1.1700	1.1500	1.1700	-19.310%	24	3,786	-1.709%
2026-08-07	1.4500	1.4500	1.4500	1.4500	+7.407%	2	3,776	-20.690%
2026-08-06	1.3500	1.3500	1.3500	1.3500	-6.897%	1	3,778	-14.815%
2026-08-05	1.6000	1.6000	1.4500	1.4500	-1.361%	5	3,778	-20.690%
2026-08-04	1.2500	1.4700	1.2500	1.4700	+22.500%	5	3,777	-21.769%
2026-08-03	1.2000	1.2000	1.2000	1.2000	0.000%	3	3,780	-4.167%
2026-07-31	1.2000	1.2000	1.2000	1.2000	+11.111%	3	3,779	-4.167%
2026-07-30	1.0800	1.0800	1.0800	1.0800	-25.000%	1	3,776	+6.481%
2026-07-29	1.2500	1.4400	1.2500	1.4400	+20.000%	46	3,777	-20.139%
2026-07-28	1.2000	1.2000	1.2000	1.2000	+10.092%	1	3,774	-4.167%
2026-07-27	1.1000	1.1200	1.0700	1.0900	+29.762%	8	3,774	+5.505%
2026-07-24	0.8000	0.8400	0.7900	0.8400	+5.000%	41	3,770	+36.905%
2026-07-23	0.8100	0.8100	0.8000	0.8000	-21.569%	5	3,769	+43.750%
2026-07-21	1.2100	1.2100	1.0100	1.0200	-7.273%	34	3,770	+12.745%
2026-07-20	0.9000	1.1000	0.8900	1.1000	+18.280%	21	3,769	+4.545%
2026-07-17	0.9300	0.9300	0.9300	0.9300	-10.577%	5	3,751	+23.656%
2026-07-16	1.0500	1.0500	1.0400	1.0400	+4.000%	3	3,751	+10.577%
2026-07-15	1.0000	1.0000	1.0000	1.0000	+21.951%	3	3,749	+15.000%
2026-07-14	0.8200	0.8200	0.8200	0.8200	+2.500%	5	3,746	+40.244%
2026-07-13	0.7800	0.8000	0.7800	0.8000	-14.894%	7	3,751	+43.750%
2026-07-10	0.9400	0.9400	0.9400	0.9400	+1.075%	1	3,749	+22.340%
2026-07-08	0.8500	0.9300	0.8100	0.9300	+8.140%	99	3,748	+23.656%
2026-07-07	0.8800	0.8800	0.8600	0.8600	-25.217%	2	3,748	+33.721%
2026-07-06	0.9100	1.1500	0.9100	1.1500	+12.745%	13	3,748	0.000%
2026-07-02	1.0000	1.0200	1.0000	1.0200	+7.368%	4	3,733	+12.745%
2026-07-01	0.8600	1.0000	0.8600	0.9500	+25.000%	21	3,733	+21.053%
2026-06-30	0.7300	0.7600	0.7200	0.7600	-2.564%	158	3,718	+51.316%
2026-06-29	0.8000	0.8000	0.7100	0.7800	+36.842%	28	3,638	+47.436%
2026-06-26	0.5900	0.5900	0.5700	0.5700	-14.925%	2	3,616	+101.754%
2026-06-24	0.6500	0.6700	0.6100	0.6700	+28.846%	15	3,616	+71.642%
2026-06-23	0.5200	0.5200	0.5200	0.5200	+4.000%	2	3,603	+121.154%
2026-06-22	0.5000	0.5000	0.5000	0.5000	-16.667%	1	3,601	+130.000%
2026-06-18	0.6000	0.6000	0.6000	0.6000	0.000%	15	3,587	+91.667%
2026-06-17	0.7000	0.8200	0.6000	0.6000	-22.078%	8	3,587	+91.667%
2026-06-16	0.7700	0.7700	0.7700	0.7700	-10.465%	13	3,585	+49.351%
2026-06-15	0.9100	0.9100	0.8600	0.8600	+1.176%	4	3,585	+33.721%
2026-06-12	0.7100	0.8500	0.7100	0.8500	+10.390%	26	3,584	+35.294%
2026-06-11	0.8500	0.9300	0.7700	0.7700	-32.456%	23	3,609	+49.351%
2026-06-10	1.1700	1.1700	1.1400	1.1400	-22.973%	30	3,610	+0.877%
2026-06-09	1.4500	1.4800	1.3000	1.4800	+12.121%	10	3,580	-22.297%
2026-06-05	1.4100	1.4100	1.3100	1.3200	-21.893%	8	3,570	-12.879%
2026-06-03	1.6900	1.6900	1.6900	1.6900	+4.321%	4	3,570	-31.953%
2026-06-02	1.6600	1.7300	1.6000	1.6200	-24.651%	66	3,574	-29.012%
2026-05-29	1.9100	2.2000	1.9100	2.1500	+21.469%	70	3,568	-46.512%
2026-05-27	1.7700	1.7700	1.7700	1.7700	+2.907%	1	3,521	-35.028%
2026-05-26	1.5100	1.7500	1.5100	1.7200	+11.688%	28	3,521	-33.140%
2026-05-22	1.4900	1.5400	1.4900	1.5400	+2.667%	4	3,495	-25.325%
2026-05-20	1.2100	1.5200	1.2000	1.5000	+23.967%	191	3,495	-23.333%
2026-05-19	1.4000	1.4000	1.2100	1.2100	-27.545%	5	3,604	-4.959%
2026-05-18	1.5800	1.6700	1.5800	1.6700	+0.602%	9	3,604	-31.138%
2026-05-15	1.6200	1.7400	1.5400	1.6600	+1.840%	156	3,604	-30.723%
2026-05-13	1.9500	1.9500	1.6100	1.6300	-21.635%	18	3,452	-29.448%
2026-05-12	2.2500	2.2500	1.8200	2.0800	+2.463%	13	3,455	-44.712%
2026-05-11	1.7200	2.0300	1.7200	2.0300	+0.995%	6	3,455	-43.350%
2026-05-08	2.0000	2.0100	1.9200	2.0100	-11.842%	93	3,454	-42.786%
2026-05-07	2.2800	2.2800	2.2800	2.2800	-5.000%	2	3,481	-49.561%
2026-05-06	2.4800	2.6000	2.4000	2.4000	-9.434%	7	3,479	-52.083%
2026-05-05	2.6500	2.6500	2.6500	2.6500	-9.556%	12	3,482	-56.604%
2026-05-04	2.9300	2.9300	2.9300	2.9300	+1.384%	1	3,484	-60.751%
2026-05-01	2.8900	2.8900	2.8900	2.8900	-0.345%	30	3,497	-60.208%
2026-04-30	2.8500	2.9000	2.8000	2.9000	-9.938%	12	3,497	-60.345%
2026-04-28	3.1500	3.2200	3.1500	3.2200	-3.881%	10	3,485	-64.286%
2026-04-24	2.9300	3.3500	2.9100	3.3500	+9.836%	4	3,483	-65.672%
2026-04-23	3.3000	3.3000	3.0500	3.0500	-12.857%	10	3,481	-62.295%
2026-04-22	3.5000	3.5000	3.5000	3.5000	-16.865%	1	3,477	-67.143%
2026-04-21	4.2100	4.2100	4.2100	4.2100	+9.351%	10	3,466	-72.684%
2026-04-17	3.9300	3.9300	3.7000	3.8500	+1.316%	31	3,466	-70.130%
2026-04-16	3.8000	3.8000	3.8000	3.8000	+15.502%	18	3,450	-69.737%
2026-04-14	3.1500	3.2900	3.1500	3.2900	+18.345%	3	3,450	-65.046%
2026-04-10	2.9500	2.9500	2.7800	2.7800	-17.015%	4	3,457	-58.633%
2026-04-09	3.5000	3.5000	3.3500	3.3500	-4.286%	15	3,454	-65.672%
2026-04-08	3.7500	3.7600	3.5000	3.5000	-1.408%	6	3,439	-67.143%
2026-04-06	3.6800	3.6800	3.5500	3.5500	-8.974%	6	3,441	-67.606%
2026-04-02	3.7500	3.9000	3.7500	3.9000	0.000%	26	3,438	-70.513%
2026-04-01	3.9500	3.9500	3.9000	3.9000	-6.024%	16	3,438	-70.513%
2026-03-31	4.0000	4.3500	4.0000	4.1500	+16.901%	3	3,437	-72.289%
2026-03-30	3.5500	3.5500	3.5500	3.5500	+1.429%	36	3,434	-67.606%
2026-03-27	3.5000	3.5000	3.5000	3.5000	-16.468%	4	3,409	-67.143%
2026-03-26	4.0500	4.1900	4.0500	4.1900	-6.889%	43	3,405	-72.554%
2026-03-25	4.2900	4.5000	3.8300	4.5000	+66.667%	12	3,386	-74.444%
2026-03-24	2.7000	2.7000	2.7000	2.7000	-6.897%	13	3,390	-57.407%
2026-03-23	2.9000	2.9700	2.9000	2.9000	-2.685%	47	3,377	-60.345%
2026-03-20	2.9800	2.9800	2.9800	2.9800	-14.857%	3	3,338	-61.409%
2026-03-18	3.5000	3.5000	3.5000	3.5000	-6.667%	5	3,341	-67.143%
2026-03-13	3.7500	3.7500	3.7500	3.7500	-0.266%	4	3,336	-69.333%
2026-03-06	3.7600	3.7600	3.7600	3.7600	-3.836%	3	3,333	-69.415%
2026-03-05	3.9100	3.9100	3.9100	3.9100	-18.542%	2	3,330	-70.588%
2026-02-26	5.0000	5.0000	4.8000	4.8000	+18.519%	3,310	3,328	-76.042%
2026-02-25	4.2700	4.2700	4.0500	4.0500	+15.714%	4	26	-71.605%
2026-02-23	3.5000	3.5000	3.5000	3.5000	-12.500%	3	26	-67.143%
2026-02-20	4.0000	4.0000	4.0000	4.0000	+6.667%	1	24	-71.250%
2026-02-19	3.7500	3.7500	3.7500	3.7500	+20.968%	3	24	-69.333%
2026-02-18	3.1000	3.1000	3.1000	3.1000	+10.714%	2	25	-62.903%
2026-02-17	2.8000	2.8000	2.8000	2.8000	-18.841%	1	25	-58.929%
2026-02-13	3.4000	3.4500	3.4000	3.4500	+3.604%	16	19	-66.667%
2026-02-12	3.2000	3.3300	3.2000	3.3300	-20.714%	2	19	-65.465%
2026-02-11	4.2000	4.2000	4.2000	4.2000	-12.500%	10	18	-72.619%
2026-02-10	4.8000	4.8000	4.8000	4.8000	0.000%	1	18	-76.042%
2026-02-06	4.9000	4.9200	4.8000	4.8000	+12.412%	5	19	-76.042%
2026-02-03	4.3500	4.3500	4.2700	4.2700	-21.651%	2	19	-73.068%
2026-02-02	5.4500	5.4500	5.4500	5.4500	-11.093%	1	18	-78.899%
2026-01-29	6.0400	6.1300	6.0400	6.1300	-4.961%	3	18	-81.240%
2026-01-27	6.4500	6.4500	6.4500	6.4500	-23.669%	1	15	-82.171%
2026-01-16	8.4500	8.4500	8.4500	8.4500	+12.069%	1	14	-86.391%
2026-01-14	7.5400	7.5400	7.5400	7.5400	-7.485%	1	14	-84.748%
2026-01-13	8.1500	8.1500	8.1500	8.1500	+11.797%	1	13	-85.890%
2026-01-06	7.2900	7.2900	7.2900	7.2900	-25.231%	2	12	-84.225%
2025-12-10	9.7500	9.7500	9.7500	9.7500	+5.405%	10	10	-88.205%
2025-12-09	9.2500	9.2500	9.2500	9.2500	-8.143%	10	10	-87.568%
2025-11-17	10.0700	10.0700	10.0700	10.0700	+7.816%	1	1	-88.580%
2025-11-14	9.3400	9.3400	9.3400	9.3400	0.000%	1	1	-87.687%

.dark-mode .msDtfC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .msDtfC{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20261218C30CHWY Dec 18 2026 30.00 Call (CHWY261218C00030000)option OPRA

CHWY20261218C30
CHWY Dec 18 2026 30.00 Call (CHWY261218C00030000)
option OPRA