Dark

CHWY20261218C40
CHWY Dec 18 2026 40.00 Call (CHWY261218C00040000)
option OPRA

EOD

Aug 27, 2026

0.2200+4.762%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.2000	0.2200	0.2000	0.2200	+4.762%	2	235	0.000%
2026-08-26	0.2100	0.2100	0.2100	0.2100	-25.000%	1	233	+4.762%
2026-08-25	0.2800	0.2800	0.2800	0.2800	-15.152%	1	232	-21.429%
2026-08-24	0.3600	0.3600	0.3300	0.3300	+10.000%	2	231	-33.333%
2026-08-21	0.3000	0.3000	0.3000	0.3000	+7.143%	5	229	-26.667%
2026-08-19	0.2800	0.2800	0.2800	0.2800	+16.667%	3	224	-21.429%
2026-08-18	0.2400	0.2400	0.2400	0.2400	-31.429%	1	221	-8.333%
2026-08-05	0.3500	0.3500	0.3500	0.3500	+16.667%	3	220	-37.143%
2026-08-04	0.3400	0.3400	0.3000	0.3000	0.000%	2	217	-26.667%
2026-08-03	0.2900	0.3000	0.2900	0.3000	+7.143%	3	215	-26.667%
2026-07-30	0.2800	0.2800	0.2800	0.2800	-20.000%	2	212	-21.429%
2026-07-29	0.3500	0.3500	0.3500	0.3500	-20.455%	1	212	-37.143%
2026-07-28	0.4400	0.4400	0.4400	0.4400	+57.143%	1	212	-50.000%
2026-07-27	0.2700	0.2800	0.2700	0.2800	0.000%	2	211	-21.429%
2026-07-21	0.2800	0.2800	0.2800	0.2800	-6.667%	7	210	-21.429%
2026-07-20	0.2900	0.3000	0.2900	0.3000	+11.111%	31	207	-26.667%
2026-07-17	0.2700	0.2700	0.2700	0.2700	-10.000%	1	189	-18.519%
2026-07-15	0.3000	0.3000	0.3000	0.3000	-14.286%	1	188	-26.667%
2026-07-06	0.3500	0.3500	0.3500	0.3500	+40.000%	1	188	-37.143%
2026-06-29	0.2600	0.2600	0.2500	0.2500	+66.667%	2	187	-12.000%
2026-06-26	0.1500	0.1500	0.1500	0.1500	-21.053%	1	187	+46.667%
2026-06-24	0.2000	0.2700	0.1900	0.1900	-5.000%	3	186	+15.789%
2026-06-22	0.2400	0.2400	0.2000	0.2000	-37.500%	2	187	+10.000%
2026-06-11	0.3300	0.3300	0.3200	0.3200	-30.435%	2	187	-31.250%
2026-06-10	0.3500	0.4600	0.3500	0.4600	-13.208%	5	188	-52.174%
2026-06-09	0.5300	0.5300	0.5300	0.5300	+10.417%	1	189	-58.491%
2026-06-05	0.5200	0.5200	0.4800	0.4800	-26.154%	4	189	-54.167%
2026-06-03	0.6500	0.6500	0.6500	0.6500	-13.333%	9	190	-66.154%
2026-06-01	0.7500	0.7500	0.7500	0.7500	-9.639%	1	181	-70.667%
2026-05-29	0.7800	0.8300	0.7800	0.8300	+27.692%	2	181	-73.494%
2026-05-27	0.6600	0.6600	0.6500	0.6500	-2.985%	2	179	-66.154%
2026-05-26	0.6700	0.6700	0.6700	0.6700	+9.836%	1	178	-67.164%
2026-05-22	0.6100	0.6100	0.6100	0.6100	+1.667%	1	178	-63.934%
2026-05-20	0.6000	0.6000	0.6000	0.6000	-1.639%	1	178	-63.333%
2026-05-14	0.6100	0.6100	0.6100	0.6100	+5.172%	1	177	-63.934%
2026-05-13	0.5600	0.6000	0.5600	0.5800	-26.582%	4	176	-62.069%
2026-05-12	0.7900	0.7900	0.7900	0.7900	-1.250%	1	176	-72.152%
2026-05-07	0.8000	0.8000	0.8000	0.8000	-3.614%	2	176	-72.500%
2026-05-06	0.8500	0.8500	0.8300	0.8300	-12.632%	2	176	-73.494%
2026-05-04	0.9500	0.9500	0.9500	0.9500	-17.391%	5	177	-76.842%
2026-04-29	1.1500	1.1500	1.1500	1.1500	+4.545%	10	179	-80.870%
2026-04-27	1.1000	1.1000	1.1000	1.1000	-11.290%	10	186	-80.000%
2026-04-22	1.2400	1.2400	1.2400	1.2400	-17.881%	1	176	-82.258%
2026-04-20	1.5100	1.5100	1.5100	1.5100	+9.420%	1	177	-85.430%
2026-04-17	1.4500	1.5000	1.3600	1.3800	-2.128%	9	176	-84.058%
2026-04-16	1.4100	1.4100	1.4100	1.4100	0.000%	1	169	-84.397%
2026-04-15	1.2500	1.4100	1.2500	1.4100	+53.261%	2	168	-84.397%
2026-04-13	0.9000	0.9200	0.9000	0.9200	-5.155%	2	166	-76.087%
2026-04-10	1.0300	1.0300	0.9700	0.9700	-27.068%	3	164	-77.320%
2026-04-06	1.3300	1.3300	1.3300	1.3300	-11.333%	1	163	-83.459%
2026-03-27	1.4400	1.5000	1.4400	1.5000	-5.660%	4	162	-85.333%
2026-03-25	1.7800	1.7800	1.5900	1.5900	+37.069%	7	161	-86.164%
2026-03-23	1.1300	1.1800	1.1300	1.1600	-29.697%	41	159	-81.034%
2026-03-17	1.5600	1.6500	1.5600	1.6500	0.000%	121	161	-86.667%
2026-03-12	1.6500	1.6500	1.6500	1.6500	+1.227%	1	202	-86.667%
2026-03-05	1.6300	1.6300	1.6300	1.6300	+5.161%	1	203	-86.503%
2026-03-04	1.5500	1.5500	1.5500	1.5500	-22.500%	10	202	-85.806%
2026-02-27	2.0000	2.0000	2.0000	2.0000	0.000%	1	192	-89.000%
2026-02-25	2.0000	2.0000	2.0000	2.0000	+21.212%	1	190	-89.000%
2026-02-23	1.6500	1.6500	1.6500	1.6500	-10.326%	1	190	-86.667%
2026-02-20	1.8400	1.8400	1.8400	1.8400	+17.197%	2	191	-88.043%
2026-02-19	1.6000	1.6000	1.5700	1.5700	-12.778%	2	189	-85.987%
2026-02-11	1.8000	1.8000	1.8000	1.8000	-20.000%	8	188	-87.778%
2026-02-10	2.2500	2.2500	2.2500	2.2500	+2.740%	1	188	-90.222%
2026-02-09	2.2500	2.2500	2.1900	2.1900	-3.947%	7	187	-89.954%
2026-02-06	2.3100	2.3100	2.2800	2.2800	+16.923%	33	191	-90.351%
2026-02-05	1.9500	1.9500	1.9500	1.9500	-9.302%	2	166	-88.718%
2026-02-04	2.1500	2.1500	2.1500	2.1500	+59.259%	2	166	-89.767%
2026-02-03	1.3500	1.3500	1.3500	1.3500	-43.750%	1	164	-83.704%
2026-01-30	2.4000	2.4000	2.4000	2.4000	-12.088%	30	163	-90.833%
2026-01-29	2.6600	2.7300	2.6600	2.7300	-9.000%	3	133	-91.941%
2026-01-28	3.0200	3.0200	3.0000	3.0000	0.000%	2	133	-92.667%
2026-01-27	3.0000	3.0000	3.0000	3.0000	0.000%	10	132	-92.667%
2026-01-26	3.0000	3.0000	3.0000	3.0000	-10.448%	20	122	-92.667%
2026-01-22	3.3500	3.3500	3.3500	3.3500	-17.284%	1	102	-93.433%
2026-01-16	4.0500	4.0500	4.0500	4.0500	-3.571%	10	98	-94.568%
2026-01-12	4.2000	4.2000	4.2000	4.2000	+70.040%	2	98	-94.762%
2026-01-08	2.4700	2.4700	2.4700	2.4700	-28.613%	7	96	-91.093%
2026-01-05	3.4700	3.4700	3.4600	3.4600	-11.959%	8	23	-93.642%
2025-12-31	3.1500	3.9300	3.1500	3.9300	+10.084%	63	23	-94.402%
2025-12-26	3.5700	3.5700	3.5700	3.5700	+6.567%	2	23	-93.838%
2025-12-24	3.3500	3.3500	3.3500	3.3500	+3.077%	12	15	-93.433%
2025-12-23	3.0000	3.2500	3.0000	3.2500	-14.474%	11	15	-93.231%
2025-12-16	3.8000	3.8000	3.8000	3.8000	-30.909%	10	16	-94.211%
2025-12-11	5.5000	5.5000	5.5000	5.5000	+10.000%	1	6	-96.000%
2025-11-24	5.0000	5.0000	5.0000	5.0000	0.000%	5	5	-95.600%

.dark-mode .MKFZFD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MKFZFD{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20261218C40CHWY Dec 18 2026 40.00 Call (CHWY261218C00040000)option OPRA

CHWY20261218C40
CHWY Dec 18 2026 40.00 Call (CHWY261218C00040000)
option OPRA