Dark

CHWY20261218C35
CHWY Dec 18 2026 35.00 Call (CHWY261218C00035000)
option OPRA

EOD

Sep 3, 2026

0.50000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.5000	0.5000	0.5000	0.5000	0.000%	1	763	0.000%
2026-09-02	0.5000	0.5000	0.5000	0.5000	+28.205%	3	763	0.000%
2026-08-27	0.3900	0.3900	0.3900	0.3900	-38.095%	1	763	+28.205%
2026-08-25	0.6400	0.6400	0.6300	0.6300	-4.545%	5	764	-20.635%
2026-08-24	0.6700	0.7200	0.6400	0.6600	-17.500%	83	759	-24.242%
2026-08-21	0.6200	0.8000	0.6200	0.8000	+100.000%	22	744	-37.500%
2026-08-19	0.4000	0.4000	0.4000	0.4000	-20.000%	1	738	+25.000%
2026-08-18	0.5000	0.5000	0.5000	0.5000	+21.951%	1	738	0.000%
2026-08-14	0.4100	0.4100	0.4100	0.4100	-10.870%	25	737	+21.951%
2026-08-13	0.4600	0.4600	0.4600	0.4600	-24.590%	1	712	+8.696%
2026-08-07	0.6700	0.6700	0.6100	0.6100	-17.568%	3	712	-18.033%
2026-08-05	0.7400	0.7400	0.7400	0.7400	-1.333%	1	710	-32.432%
2026-08-04	0.7000	0.7500	0.7000	0.7500	+36.364%	50	710	-33.333%
2026-07-30	0.5500	0.5500	0.5500	0.5500	+34.146%	10	660	-9.091%
2026-07-24	0.4100	0.4100	0.4100	0.4100	-18.000%	1	650	+21.951%
2026-07-22	0.5000	0.5000	0.5000	0.5000	-1.961%	10	649	0.000%
2026-07-20	0.4500	0.5100	0.4500	0.5100	-7.273%	2	649	-1.961%
2026-07-16	0.5500	0.5500	0.5500	0.5500	+57.143%	40	647	-9.091%
2026-07-13	0.3500	0.3500	0.3500	0.3500	+2.941%	2	607	+42.857%
2026-06-24	0.3400	0.3400	0.3400	0.3400	-2.857%	1	605	+47.059%
2026-06-23	0.3500	0.3500	0.3500	0.3500	+29.630%	1	604	+42.857%
2026-06-22	0.2900	0.2900	0.2700	0.2700	-27.027%	5	603	+85.185%
2026-06-17	0.3700	0.3700	0.3700	0.3700	-19.565%	2	602	+35.135%
2026-06-16	0.4600	0.4600	0.4600	0.4600	+12.195%	8	604	+8.696%
2026-06-12	0.4100	0.4100	0.4100	0.4100	-19.608%	2	612	+21.951%
2026-06-11	0.4400	0.5100	0.4400	0.5100	-27.143%	3	614	-1.961%
2026-06-10	0.6700	0.7000	0.6700	0.7000	-18.605%	5	611	-28.571%
2026-06-09	0.8500	0.8600	0.8500	0.8600	+1.176%	5	609	-41.860%
2026-06-05	0.7700	0.8500	0.7700	0.8500	-9.574%	20	609	-41.176%
2026-06-04	0.9400	0.9400	0.9400	0.9400	-24.194%	3	604	-46.809%
2026-06-01	1.2400	1.2400	1.2400	1.2400	+21.569%	1	604	-59.677%
2026-05-28	1.0100	1.0200	1.0100	1.0200	0.000%	2	605	-50.980%
2026-05-27	1.0300	1.0300	1.0200	1.0200	-5.556%	12	604	-50.980%
2026-05-26	1.1100	1.1100	1.0800	1.0800	+17.391%	11	603	-53.704%
2026-05-22	0.9200	0.9200	0.9200	0.9200	+16.456%	1	591	-45.652%
2026-05-21	0.8300	0.8400	0.7800	0.7900	-16.842%	6	588	-36.709%
2026-05-20	0.9500	0.9500	0.9500	0.9500	-5.000%	3	588	-47.368%
2026-05-18	1.0000	1.0000	1.0000	1.0000	-3.846%	1	584	-50.000%
2026-05-15	1.0400	1.0400	1.0400	1.0400	-16.800%	1	584	-51.923%
2026-05-12	1.3400	1.3400	1.2500	1.2500	+0.806%	2	583	-60.000%
2026-05-08	1.0700	1.2400	1.0700	1.2400	+1.639%	152	583	-59.677%
2026-05-07	1.2200	1.2200	1.2200	1.2200	-26.061%	3	732	-59.016%
2026-05-05	1.6500	1.6500	1.6500	1.6500	+0.610%	1	732	-69.697%
2026-05-04	1.6400	1.6400	1.6400	1.6400	-7.345%	8	733	-69.512%
2026-05-01	1.7700	1.7700	1.7700	1.7700	+2.312%	1	724	-71.751%
2026-04-30	1.7200	1.7300	1.7200	1.7300	-32.157%	50	724	-71.098%
2026-04-21	2.5500	2.5500	2.5500	2.5500	-13.851%	10	664	-80.392%
2026-04-20	2.6400	2.9600	2.5500	2.9600	+25.957%	8	664	-83.108%
2026-04-17	2.3500	2.3500	2.3500	2.3500	+25.668%	14	662	-78.723%
2026-04-14	1.8700	1.8700	1.8600	1.8700	+17.610%	18	648	-73.262%
2026-04-10	1.7700	1.7700	1.5800	1.5900	-22.816%	101	646	-68.553%
2026-04-07	2.0600	2.0600	2.0600	2.0600	-7.207%	3	546	-75.728%
2026-04-06	2.2200	2.2200	2.2200	2.2200	-11.200%	3	549	-77.477%
2026-03-31	2.5000	2.5000	2.5000	2.5000	+13.122%	3	549	-80.000%
2026-03-30	2.2100	2.2100	2.2100	2.2100	-24.573%	3	546	-77.376%
2026-03-26	2.7000	2.9300	2.7000	2.9300	+6.545%	319	549	-82.935%
2026-03-25	1.8300	2.7500	1.8300	2.7500	+57.143%	2	245	-81.818%
2026-03-23	1.7500	1.7500	1.7500	1.7500	-43.182%	1	243	-71.429%
2026-03-10	3.0800	3.0800	3.0800	3.0800	+28.333%	1	242	-83.766%
2026-03-05	2.4000	2.4000	2.4000	2.4000	-1.235%	1	241	-79.167%
2026-03-04	2.4300	2.4300	2.4300	2.4300	-22.857%	4	241	-79.424%
2026-03-02	3.1500	3.1500	3.1500	3.1500	-4.545%	10	241	-84.127%
2026-02-27	3.3000	3.3000	3.3000	3.3000	+14.187%	1	231	-84.848%
2026-02-25	2.6000	2.8900	2.6000	2.8900	+18.443%	205	27	-82.699%
2026-02-24	2.4400	2.4400	2.4400	2.4400	-22.540%	1	27	-79.508%
2026-02-10	3.1500	3.1500	3.1500	3.1500	+12.903%	15	26	-84.127%
2026-02-03	2.7500	2.7900	2.7500	2.7900	-26.385%	7	12	-82.079%
2026-02-02	3.7900	3.7900	3.7900	3.7900	+16.615%	1	16	-86.807%
2026-01-30	3.9100	3.9100	3.2500	3.2500	-27.778%	2	16	-84.615%
2026-01-29	4.5000	4.5000	4.5000	4.5000	-9.091%	1	17	-88.889%
2026-01-23	4.9500	4.9500	4.9500	4.9500	-9.174%	2	17	-89.899%
2026-01-20	6.0000	6.0000	5.4500	5.4500	-9.167%	5	19	-90.826%
2026-01-16	6.0000	6.0000	6.0000	6.0000	+20.000%	2	16	-91.667%
2026-01-14	5.0000	5.0000	5.0000	5.0000	-16.667%	2	16	-90.000%
2026-01-12	5.5100	6.0000	5.5100	6.0000	+20.000%	4	16	-91.667%
2026-01-09	4.5000	5.0000	4.5000	5.0000	-16.667%	4	12	-90.000%
2026-01-02	6.0000	6.0000	6.0000	6.0000	+7.143%	1	12	-91.667%
2025-12-29	5.6000	5.6000	5.6000	5.6000	+12.000%	2	11	-91.071%
2025-12-26	5.0000	5.0000	5.0000	5.0000	+1.010%	1	9	-90.000%
2025-12-24	4.9500	4.9500	4.9000	4.9500	-9.341%	3	9	-89.899%
2025-12-18	5.4600	5.4600	5.4600	5.4600	-7.458%	1	9	-90.842%
2025-12-12	5.9000	5.9000	5.9000	5.9000	-29.341%	2	9	-91.525%
2025-12-11	8.3500	8.3500	8.3500	8.3500	+15.491%	1	10	-94.012%
2025-12-08	6.8000	7.2300	6.8000	7.2300	-0.959%	5	10	-93.084%
2025-12-03	7.3000	7.3000	7.3000	7.3000	+2.672%	2	9	-93.151%
2025-11-26	7.1100	7.1100	7.1100	7.1100	+9.385%	3	4	-92.968%
2025-11-25	6.5000	6.5000	6.5000	6.5000	-7.143%	1	4	-92.308%
2025-11-21	7.0000	7.0000	7.0000	7.0000	+2.941%	1	3	-92.857%
2025-11-11	6.8000	6.8000	6.8000	6.8000	0.000%	2	2	-92.647%

.dark-mode .VK36l7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VK36l7{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20261218C35CHWY Dec 18 2026 35.00 Call (CHWY261218C00035000)option OPRA

CHWY20261218C35
CHWY Dec 18 2026 35.00 Call (CHWY261218C00035000)
option OPRA