Dark

CHWY20270115C15
CHWY Jan 15 2027 15.00 Call (CHWY270115C00015000)
option OPRA

EOD

Jul 2, 2026

7.23+7.910%(+0.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	7.2300	7.2300	7.2300	7.2300	+7.910%	1	136	0.000%
2026-07-01	6.7000	6.7000	6.7000	6.7000	+8.065%	1	136	+7.910%
2026-06-30	6.2000	6.2000	6.2000	6.2000	+3.679%	2	137	+16.613%
2026-06-29	5.9800	5.9800	5.9800	5.9800	+8.727%	4	135	+20.903%
2026-06-25	5.5000	5.5000	5.5000	5.5000	+13.872%	5	131	+31.455%
2026-06-23	4.7500	4.8300	4.7500	4.8300	+7.333%	6	136	+49.689%
2026-06-22	4.5000	4.5000	4.5000	4.5000	-11.765%	1	131	+60.667%
2026-06-18	5.1000	5.1000	5.1000	5.1000	+4.082%	2	128	+41.765%
2026-06-17	5.0000	5.0000	4.9000	4.9000	-14.783%	4	128	+47.551%
2026-06-16	5.7500	5.7500	5.7500	5.7500	-8.000%	1	125	+25.739%
2026-06-15	6.2500	6.2500	6.2500	6.2500	+7.759%	1	124	+15.680%
2026-06-12	5.2700	5.8000	5.2700	5.8000	-1.695%	21	123	+24.655%
2026-06-11	5.9000	5.9000	5.9000	5.9000	-12.851%	1	142	+22.542%
2026-06-10	6.4000	6.9500	6.4000	6.7700	-3.286%	19	141	+6.795%
2026-06-09	7.3500	7.3500	7.0000	7.0000	-2.778%	20	154	+3.286%
2026-06-08	7.2000	7.2000	7.2000	7.2000	-10.000%	2	154	+0.417%
2026-06-03	8.0000	8.0000	8.0000	8.0000	+1.010%	20	152	-9.625%
2026-06-02	8.2000	8.2000	7.9200	7.9200	-12.292%	22	172	-8.712%
2026-06-01	9.0300	9.0300	9.0300	9.0300	+0.222%	1	150	-19.934%
2026-05-29	9.0100	9.0100	9.0100	9.0100	+12.625%	5	151	-19.756%
2026-05-28	7.9000	8.0000	7.9000	8.0000	+7.817%	8	156	-9.625%
2026-05-22	7.1500	7.4200	7.1500	7.4200	+8.163%	2	148	-2.561%
2026-05-21	6.9500	6.9500	6.8600	6.8600	-6.412%	11	137	+5.394%
2026-05-20	6.6000	7.3300	6.6000	7.3300	+7.321%	22	137	-1.364%
2026-05-19	7.1500	7.1500	6.8300	6.8300	-16.196%	5	104	+5.857%
2026-05-18	7.8800	8.1500	7.8800	8.1500	-1.689%	6	104	-11.288%
2026-05-13	8.8500	8.8500	8.2900	8.2900	-27.598%	6	104	-12.786%
2026-05-01	11.2000	11.4500	11.2000	11.4500	-1.293%	17	115	-36.856%
2026-04-30	11.5500	12.0000	11.5500	11.6000	-11.450%	117	115	-37.672%
2026-04-22	12.9500	13.1000	12.9500	13.1000	-10.702%	9	198	-44.809%
2026-04-21	14.6700	14.6700	14.6700	14.6700	+17.831%	1	198	-50.716%
2026-04-14	12.2000	12.4500	12.2000	12.4500	+7.792%	4	198	-41.928%
2026-03-17	11.5500	11.5500	11.5500	11.5500	-12.500%	1	194	-37.403%
2026-03-10	13.2000	13.2000	13.2000	13.2000	-3.509%	75	194	-45.227%
2026-03-02	13.6800	13.6800	13.6800	13.6800	+18.237%	3	119	-47.149%
2026-02-24	11.5700	11.5700	11.5700	11.5700	+10.190%	10	116	-37.511%
2026-02-17	10.5000	10.5000	10.5000	10.5000	-8.696%	30	125	-31.143%
2026-02-12	11.5000	11.5000	11.5000	11.5000	-9.804%	5	95	-37.130%
2026-02-03	12.7500	12.7500	12.7500	12.7500	-13.559%	10	90	-43.294%
2026-02-02	15.3000	15.3000	14.7500	14.7500	-2.704%	60	80	-50.983%
2026-01-30	15.5000	15.5000	15.1600	15.1600	-13.618%	3	138	-52.309%
2026-01-23	18.0800	18.0800	17.5500	17.5500	-7.143%	39	135	-58.803%
2026-01-20	18.9000	18.9000	18.9000	18.9000	+0.962%	1	101	-61.746%
2026-01-14	18.7200	18.7200	18.7200	18.7200	+1.025%	1	100	-61.378%
2025-12-31	18.5300	18.5300	18.5300	18.5300	+2.773%	1	100	-60.982%
2025-12-26	18.0300	18.0300	18.0300	18.0300	+0.167%	1	100	-59.900%
2025-12-22	18.0000	18.0000	18.0000	18.0000	-9.548%	1	100	-59.833%
2025-12-12	19.9000	19.9000	19.9000	19.9000	-4.235%	42	100	-63.668%
2025-12-01	20.7800	20.7800	20.7800	20.7800	+5.858%	3	58	-65.207%
2025-11-13	19.6300	19.6300	19.6300	19.6300	-1.357%	3	61	-63.169%
2025-11-11	19.9000	19.9000	19.9000	19.9000	-9.545%	4	57	-63.668%
2025-10-29	22.0000	22.0000	22.0000	22.0000	+4.762%	2	57	-67.136%
2025-10-27	21.0000	21.0000	21.0000	21.0000	-16.000%	10	48	-65.571%
2025-10-10	25.0000	25.0000	25.0000	25.0000	+7.066%	8	48	-71.080%
2025-10-03	23.3500	23.3500	23.3500	23.3500	-9.880%	1	53	-69.036%
2025-09-29	25.9500	26.0000	25.9100	25.9100	+5.325%	13	54	-72.096%
2025-09-16	24.6000	24.6000	24.6000	24.6000	+7.895%	2	47	-70.610%
2025-09-15	22.5000	22.8000	22.5000	22.8000	+2.703%	3	45	-68.289%
2025-09-11	22.1500	22.3500	22.1500	22.2000	+1.370%	4	48	-67.432%
2025-09-10	23.2000	23.2000	20.9500	21.9000	-20.364%	13	44	-66.986%
2025-09-09	27.5000	27.5000	27.5000	27.5000	0.000%	1	31	-73.709%
2025-09-04	27.5000	27.5000	27.5000	27.5000	+1.476%	10	32	-73.709%
2025-08-27	27.1000	27.1000	27.1000	27.1000	+0.370%	1	42	-73.321%
2025-08-26	27.0000	27.0000	27.0000	27.0000	+2.273%	1	43	-73.222%
2025-08-22	26.5000	26.5000	26.3900	26.4000	-4.000%	8	43	-72.614%
2025-08-19	27.5000	27.5000	27.5000	27.5000	+8.055%	1	35	-73.709%
2025-08-13	25.4500	25.4500	25.4500	25.4500	+24.146%	1	36	-71.591%
2025-08-05	21.4100	21.5000	20.5000	20.5000	-17.172%	8	35	-64.732%
2025-07-21	24.7500	24.7500	24.7500	24.7500	-15.959%	1	29	-70.788%
2025-06-27	29.4500	29.4500	29.4500	29.4500	-0.675%	3	30	-75.450%
2025-06-26	29.6500	29.6500	29.6500	29.6500	+5.329%	1	27	-75.616%
2025-06-11	28.1500	28.1500	28.1500	28.1500	-1.228%	3	27	-74.316%
2025-05-15	28.5000	28.5000	28.5000	28.5000	+12.871%	5	27	-74.632%
2025-05-12	25.2500	25.2500	25.2500	25.2500	+3.061%	1	27	-71.366%
2025-05-06	24.5000	24.5000	24.5000	24.5000	+4.522%	1	27	-70.490%
2025-05-01	23.4400	23.4400	23.4400	23.4400	-0.467%	1	27	-69.155%
2025-04-30	23.5500	23.5500	23.5500	23.5500	+0.469%	1	27	-69.299%
2025-04-25	23.4400	23.4400	23.4400	23.4400	+0.385%	2	26	-69.155%
2025-04-24	23.3500	23.3500	23.3500	23.3500	+2.188%	3	26	-69.036%
2025-04-23	22.8500	22.8500	22.8500	22.8500	0.000%	1	26	-68.359%
2025-04-22	22.8500	22.8500	22.8500	22.8500	+7.783%	3	26	-68.359%
2025-04-21	21.2000	21.2000	21.2000	21.2000	+5.473%	2	26	-65.896%
2025-04-10	20.1000	20.1000	20.1000	20.1000	+6.069%	1	26	-64.030%
2025-04-09	18.9500	18.9500	18.9500	18.9500	+1.554%	1	25	-61.847%
2025-04-08	18.6600	18.6600	18.6600	18.6600	-5.279%	1	25	-61.254%
2025-04-07	19.7000	19.7000	19.7000	19.7000	-6.900%	5	25	-63.299%
2025-04-03	21.1600	21.1600	21.1600	21.1600	+1.244%	3	25	-65.832%
2025-04-02	20.9000	20.9000	20.9000	20.9000	-0.476%	1	27	-65.407%
2025-03-26	21.0000	21.0000	21.0000	21.0000	+4.634%	1	27	-65.571%
2025-03-21	20.0700	20.0700	20.0700	20.0700	-2.573%	2	26	-63.976%
2025-03-12	20.6000	20.6000	20.6000	20.6000	-11.588%	1	26	-64.903%
2025-02-27	23.3000	23.3000	23.3000	23.3000	+11.912%	1	26	-68.970%
2025-02-25	20.8200	20.8200	20.8200	20.8200	-18.988%	5	32	-65.274%
2025-02-04	25.7000	25.7000	25.7000	25.7000	-4.744%	4	32	-71.868%
2025-01-30	26.9800	26.9800	26.9800	26.9800	+6.220%	1	27	-73.202%
2025-01-27	25.4000	25.4000	25.4000	25.4000	-3.788%	2	27	-71.535%
2025-01-24	26.4000	26.4000	26.4000	26.4000	+6.024%	2	29	-72.614%
2025-01-23	24.9000	24.9000	24.9000	24.9000	+4.184%	1	28	-70.964%
2025-01-21	23.9000	23.9000	23.9000	23.9000	-3.239%	2	29	-69.749%
2025-01-17	24.7000	24.7000	24.7000	24.7000	+1.646%	4	28	-70.729%
2025-01-16	24.3000	24.3000	24.3000	24.3000	-2.839%	2	28	-70.247%
2025-01-15	25.0100	25.0100	25.0100	25.0100	+5.527%	1	30	-71.092%
2025-01-13	23.7000	23.7000	23.7000	23.7000	+7.727%	8	30	-69.494%
2024-12-30	22.2000	22.2000	22.0000	22.0000	+0.457%	13	38	-67.136%
2024-12-20	21.9000	21.9000	21.9000	21.9000	+2.098%	1	25	-66.986%
2024-12-17	21.4500	21.4500	21.4500	21.4500	+4.076%	8	26	-66.294%
2024-12-11	20.6100	20.6100	20.6100	20.6100	+6.347%	4	18	-64.920%
2024-12-05	19.3800	19.3800	19.3800	19.3800	-1.122%	1	18	-62.693%
2024-12-04	18.9000	20.0000	18.9000	19.6000	-8.837%	6	18	-63.112%
2024-12-02	21.5000	21.5000	21.5000	21.5000	+2.381%	1	13	-66.372%
2024-11-29	21.0000	21.0000	21.0000	21.0000	-9.287%	8	14	-65.571%
2024-11-25	23.1500	23.1500	23.1500	23.1500	+17.513%	2	14	-68.769%
2024-11-18	19.7000	19.7000	19.7000	19.7000	-5.606%	5	12	-63.299%
2024-11-13	20.8700	20.8700	20.8700	20.8700	+17.976%	1	7	-65.357%
2024-11-05	17.6900	17.6900	17.6900	17.6900	+1.667%	3	6	-59.129%
2024-11-04	17.4000	17.4000	17.4000	17.4000	+14.474%	1	3	-58.448%
2024-10-31	15.2000	15.2000	15.2000	15.2000	-2.751%	1	2	-52.434%
2024-10-25	15.6300	15.6300	15.6300	15.6300	-6.964%	2	1	-53.743%
2024-10-08	16.8000	16.8000	16.8000	16.8000	+3.067%	1	1	-56.964%
2024-10-07	16.3000	16.3000	16.3000	16.3000	0.000%	1	1	-55.644%

.dark-mode .bzjBd7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bzjBd7{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20270115C15CHWY Jan 15 2027 15.00 Call (CHWY270115C00015000)option OPRA

CHWY20270115C15
CHWY Jan 15 2027 15.00 Call (CHWY270115C00015000)
option OPRA