Dark

CHWY20261218P20
CHWY Dec 18 2026 20.00 Put (CHWY261218P00020000)
option OPRA

EOD

Sep 3, 2026

1.09-0.909%(-0.01)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.0300	1.1100	1.0200	1.0900	-0.909%	66	1,503	0.000%
2026-09-02	1.1500	1.1500	1.0400	1.1000	-5.983%	24	1,560	-0.909%
2026-09-01	1.1900	1.1900	1.1700	1.1700	-0.847%	12	1,554	-6.838%
2026-08-31	1.3000	1.3000	1.1800	1.1800	-7.813%	9	1,564	-7.627%
2026-08-28	1.2600	1.2800	1.2600	1.2800	-14.094%	2	1,564	-14.844%
2026-08-27	1.4600	1.4900	1.4600	1.4900	+9.559%	6	1,565	-26.846%
2026-08-26	1.1100	1.3600	1.1100	1.3600	+10.569%	239	1,565	-19.853%
2026-08-24	1.2300	1.2300	1.2300	1.2300	-1.600%	1	1,581	-11.382%
2026-08-21	1.1500	1.2500	1.1000	1.2500	-3.101%	28	1,581	-12.800%
2026-08-20	1.2900	1.2900	1.2900	1.2900	+11.207%	2	1,585	-15.504%
2026-08-19	1.1600	1.1600	1.1600	1.1600	-16.547%	51	1,585	-6.034%
2026-08-18	1.6500	1.6500	1.3700	1.3900	-13.125%	29	1,535	-21.583%
2026-08-14	1.6500	1.6600	1.6000	1.6000	-3.614%	343	1,539	-31.875%
2026-08-11	1.6100	1.6600	1.6100	1.6600	-1.190%	38	1,636	-34.337%
2026-08-10	1.5700	1.6800	1.5700	1.6800	+15.862%	15	1,634	-35.119%
2026-08-07	1.3600	1.6100	1.3200	1.4500	+5.072%	512	1,622	-24.828%
2026-08-05	1.3800	1.3800	1.3800	1.3800	-4.167%	1	1,677	-21.014%
2026-08-04	1.4400	1.4400	1.4400	1.4400	-9.434%	13	1,677	-24.306%
2026-08-03	1.7400	1.7400	1.5900	1.5900	-9.659%	7	1,690	-31.447%
2026-07-31	1.7700	1.7700	1.7600	1.7600	+1.734%	2	1,688	-38.068%
2026-07-28	1.7900	1.8000	1.7300	1.7300	-35.926%	164	1,688	-36.994%
2026-07-23	2.7000	2.7000	2.7000	2.7000	+15.880%	1	1,838	-59.630%
2026-07-21	2.3300	2.3300	2.3300	2.3300	-2.917%	10	1,839	-53.219%
2026-07-17	2.4000	2.4000	2.4000	2.4000	+5.727%	5	1,839	-54.583%
2026-07-16	2.2500	2.2700	2.2500	2.2700	-6.967%	5	1,839	-51.982%
2026-07-15	2.1400	2.4400	2.1400	2.4400	+3.390%	4	1,840	-55.328%
2026-07-06	2.3600	2.3600	2.3600	2.3600	-8.880%	1	1,840	-53.814%
2026-07-02	2.7000	2.7000	2.5900	2.5900	-6.498%	22	1,839	-57.915%
2026-07-01	2.7500	2.8000	2.6900	2.7700	-13.438%	19	1,839	-60.650%
2026-06-30	3.2000	3.2000	3.1000	3.2000	0.000%	423	1,845	-65.938%
2026-06-29	3.2000	3.2500	3.1500	3.2000	-12.329%	10	1,461	-65.938%
2026-06-26	3.6000	3.6500	3.6000	3.6500	+2.817%	105	1,464	-70.137%
2026-06-25	3.6000	3.6000	3.5500	3.5500	+4.412%	77	1,472	-69.296%
2026-06-24	3.8500	3.8500	3.4000	3.4000	-15.000%	6	1,476	-67.941%
2026-06-23	3.9500	4.0000	3.9500	4.0000	-3.382%	196	1,476	-72.750%
2026-06-22	4.1700	4.1700	4.1400	4.1400	+3.759%	6	1,476	-73.671%
2026-06-18	4.0200	4.0200	3.9900	3.9900	+17.353%	3	1,476	-72.682%
2026-06-16	3.3900	3.4500	3.3900	3.4000	-0.585%	5	1,476	-67.941%
2026-06-15	3.2000	3.4200	3.2000	3.4200	-3.662%	323	1,475	-68.129%
2026-06-12	3.7000	3.7000	3.5500	3.5500	-2.740%	33	1,169	-69.296%
2026-06-11	3.8000	3.8000	3.5800	3.6500	+5.797%	19	1,187	-70.137%
2026-06-10	3.4500	3.4500	3.4500	3.4500	+2.071%	2	1,183	-68.406%
2026-06-09	3.3900	3.3900	3.3800	3.3800	+0.896%	2	1,185	-67.751%
2026-06-05	3.2500	3.3500	3.2500	3.3500	+6.349%	6	1,183	-67.463%
2026-06-04	3.1000	3.1500	3.1000	3.1500	+2.606%	5	1,177	-65.397%
2026-06-03	3.0500	3.0700	3.0500	3.0700	+0.656%	10	1,177	-64.495%
2026-06-02	3.0000	3.0500	3.0000	3.0500	+10.507%	3	1,183	-64.262%
2026-06-01	2.7600	2.7600	2.7600	2.7600	+2.222%	1	1,183	-60.507%
2026-05-29	2.7000	2.7000	2.7000	2.7000	-8.784%	1	1,183	-59.630%
2026-05-28	3.0000	3.0000	2.9500	2.9600	-4.516%	55	1,183	-63.176%
2026-05-27	3.1000	3.1000	3.0900	3.1000	0.000%	3	1,183	-64.839%
2026-05-26	3.2200	3.2200	2.8700	3.1000	-7.463%	382	1,182	-64.839%
2026-05-22	3.5000	3.5000	3.3500	3.3500	-6.944%	611	422	-67.463%
2026-05-20	3.6000	3.6000	3.6000	3.6000	-1.370%	1	422	-69.722%
2026-05-19	3.1500	3.6500	3.1500	3.6500	+17.742%	13	418	-70.137%
2026-05-18	3.1000	3.1000	3.1000	3.1000	+3.333%	3	418	-64.839%
2026-05-15	3.0000	3.0000	3.0000	3.0000	+2.389%	1	418	-63.667%
2026-05-14	2.8100	2.9500	2.8100	2.9300	+20.576%	20	417	-62.799%
2026-05-11	2.4300	2.4300	2.4300	2.4300	+2.532%	1	397	-55.144%
2026-05-08	2.2400	2.3700	2.2400	2.3700	+7.727%	13	398	-54.008%
2026-05-07	2.1500	2.2000	2.1400	2.2000	+16.402%	3	390	-50.455%
2026-05-06	1.8900	1.8900	1.8900	1.8900	+28.571%	1	387	-42.328%
2026-04-22	1.5000	1.5100	1.4500	1.4700	+17.600%	25	386	-25.850%
2026-04-21	1.2500	1.2500	1.2500	1.2500	+10.619%	1	384	-12.800%
2026-04-20	1.2200	1.2200	1.1300	1.1300	-18.116%	11	384	-3.540%
2026-04-17	1.3500	1.3800	1.3500	1.3800	-4.167%	10	392	-21.014%
2026-04-16	1.4400	1.4400	1.4400	1.4400	-2.041%	1	392	-24.306%
2026-04-15	1.4300	1.4700	1.4300	1.4700	-16.477%	6	392	-25.850%
2026-04-10	1.7500	1.7600	1.7500	1.7600	+7.975%	8	394	-38.068%
2026-04-09	1.6300	1.6300	1.6300	1.6300	-8.427%	1	397	-33.129%
2026-04-06	1.7800	1.7800	1.7800	1.7800	+11.250%	4	397	-38.764%
2026-04-02	1.6000	1.6000	1.6000	1.6000	-5.882%	1	394	-31.875%
2026-03-31	1.7700	1.7700	1.7000	1.7000	-19.048%	5	394	-35.882%
2026-03-25	2.1200	2.1200	2.0900	2.1000	-25.000%	5	395	-48.095%
2026-03-24	2.8500	2.8500	2.8000	2.8000	+5.660%	2	395	-61.071%
2026-03-23	2.6500	2.6500	2.6500	2.6500	+1.145%	1	395	-58.868%
2026-03-20	2.7000	2.7000	2.6200	2.6200	+12.931%	7	395	-58.397%
2026-03-06	2.2800	2.3200	2.2400	2.3200	-9.020%	382	393	-53.017%
2026-02-23	2.5500	2.5500	2.5500	2.5500	+6.250%	10	35	-57.255%
2026-02-13	2.4000	2.4000	2.4000	2.4000	+46.341%	2	27	-54.583%
2026-02-10	1.6600	1.7600	1.6400	1.6400	+2.500%	20	27	-33.537%
2026-02-03	1.6000	1.6000	1.6000	1.6000	+73.913%	1	13	-31.875%
2026-01-22	0.9200	0.9200	0.9200	0.9200	-11.538%	1	12	+18.478%
2026-01-15	1.0400	1.0400	1.0400	1.0400	+25.301%	1	11	+4.808%
2026-01-12	0.8300	0.8300	0.8300	0.8300	-17.822%	1	10	+31.325%
2026-01-09	1.0100	1.0100	1.0100	1.0100	+12.222%	1	10	+7.921%
2025-12-17	0.9000	0.9000	0.9000	0.9000	-14.286%	2	10	+21.111%
2025-12-12	1.0500	1.0500	1.0500	1.0500	-11.765%	1	9	+3.810%
2025-12-04	1.1500	2.8000	1.1500	1.1900	0.000%	32	8	-8.403%

.dark-mode .Rq6Rzx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rq6Rzx{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20261218P20CHWY Dec 18 2026 20.00 Put (CHWY261218P00020000)option OPRA

CHWY20261218P20
CHWY Dec 18 2026 20.00 Put (CHWY261218P00020000)
option OPRA