Dark

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

EOD

Sep 2, 2026

8.90-3.784%(-0.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	8.9000	8.9000	8.9000	8.9000	-3.784%	5	94	0.000%
2026-08-26	9.3400	9.3400	9.2500	9.2500	-3.646%	2	99	-3.784%
2026-08-24	9.6000	9.6000	9.6000	9.6000	+0.313%	1	99	-7.292%
2026-08-20	9.5700	9.5700	9.5700	9.5700	+11.279%	1	100	-7.001%
2026-08-11	8.1000	8.6000	8.1000	8.6000	0.000%	17	100	+3.488%
2026-08-10	8.6000	8.6000	8.6000	8.6000	-3.911%	12	92	+3.488%
2026-08-03	9.0000	9.0000	8.9500	8.9500	-3.243%	24	104	-0.559%
2026-07-29	9.2500	9.2500	9.2500	9.2500	+6.567%	1	104	-3.784%
2026-07-28	8.2000	8.7700	8.2000	8.6800	+20.556%	16	105	+2.535%
2026-07-20	7.2000	7.2000	7.2000	7.2000	-5.263%	1	123	+23.611%
2026-07-17	7.6000	7.6000	7.6000	7.6000	-0.783%	1	124	+17.105%
2026-07-16	7.6000	7.6600	7.6000	7.6600	+16.061%	7	125	+16.188%
2026-07-13	6.6000	6.6000	6.6000	6.6000	0.000%	1	132	+34.848%
2026-07-09	6.6000	6.6000	6.6000	6.6000	-8.714%	2	133	+34.848%
2026-07-02	7.2300	7.2300	7.2300	7.2300	+7.910%	1	136	+23.098%
2026-07-01	6.7000	6.7000	6.7000	6.7000	+8.065%	1	136	+32.836%
2026-06-30	6.2000	6.2000	6.2000	6.2000	+3.679%	2	137	+43.548%
2026-06-29	5.9800	5.9800	5.9800	5.9800	+8.727%	4	135	+48.829%
2026-06-25	5.5000	5.5000	5.5000	5.5000	+13.872%	5	131	+61.818%
2026-06-23	4.7500	4.8300	4.7500	4.8300	+7.333%	6	136	+84.265%
2026-06-22	4.5000	4.5000	4.5000	4.5000	-11.765%	1	131	+97.778%
2026-06-18	5.1000	5.1000	5.1000	5.1000	+4.082%	2	128	+74.510%
2026-06-17	5.0000	5.0000	4.9000	4.9000	-14.783%	4	128	+81.633%
2026-06-16	5.7500	5.7500	5.7500	5.7500	-8.000%	1	125	+54.783%
2026-06-15	6.2500	6.2500	6.2500	6.2500	+7.759%	1	124	+42.400%
2026-06-12	5.2700	5.8000	5.2700	5.8000	-1.695%	21	123	+53.448%
2026-06-11	5.9000	5.9000	5.9000	5.9000	-12.851%	1	142	+50.847%
2026-06-10	6.4000	6.9500	6.4000	6.7700	-3.286%	19	141	+31.462%
2026-06-09	7.3500	7.3500	7.0000	7.0000	-2.778%	20	154	+27.143%
2026-06-08	7.2000	7.2000	7.2000	7.2000	-10.000%	2	154	+23.611%
2026-06-03	8.0000	8.0000	8.0000	8.0000	+1.010%	20	152	+11.250%
2026-06-02	8.2000	8.2000	7.9200	7.9200	-12.292%	22	172	+12.374%
2026-06-01	9.0300	9.0300	9.0300	9.0300	+0.222%	1	150	-1.440%
2026-05-29	9.0100	9.0100	9.0100	9.0100	+12.625%	5	151	-1.221%
2026-05-28	7.9000	8.0000	7.9000	8.0000	+7.817%	8	156	+11.250%
2026-05-22	7.1500	7.4200	7.1500	7.4200	+8.163%	2	148	+19.946%
2026-05-21	6.9500	6.9500	6.8600	6.8600	-6.412%	11	137	+29.738%
2026-05-20	6.6000	7.3300	6.6000	7.3300	+7.321%	22	137	+21.419%
2026-05-19	7.1500	7.1500	6.8300	6.8300	-16.196%	5	104	+30.307%
2026-05-18	7.8800	8.1500	7.8800	8.1500	-1.689%	6	104	+9.202%
2026-05-13	8.8500	8.8500	8.2900	8.2900	-27.598%	6	104	+7.358%
2026-05-01	11.2000	11.4500	11.2000	11.4500	-1.293%	17	115	-22.271%
2026-04-30	11.5500	12.0000	11.5500	11.6000	-11.450%	117	115	-23.276%
2026-04-22	12.9500	13.1000	12.9500	13.1000	-10.702%	9	198	-32.061%
2026-04-21	14.6700	14.6700	14.6700	14.6700	+17.831%	1	198	-39.332%
2026-04-14	12.2000	12.4500	12.2000	12.4500	+7.792%	4	198	-28.514%
2026-03-17	11.5500	11.5500	11.5500	11.5500	-12.500%	1	194	-22.944%
2026-03-10	13.2000	13.2000	13.2000	13.2000	-3.509%	75	194	-32.576%
2026-03-02	13.6800	13.6800	13.6800	13.6800	+18.237%	3	119	-34.942%
2026-02-24	11.5700	11.5700	11.5700	11.5700	+10.190%	10	116	-23.077%
2026-02-17	10.5000	10.5000	10.5000	10.5000	-8.696%	30	125	-15.238%
2026-02-12	11.5000	11.5000	11.5000	11.5000	-9.804%	5	95	-22.609%
2026-02-03	12.7500	12.7500	12.7500	12.7500	-13.559%	10	90	-30.196%
2026-02-02	15.3000	15.3000	14.7500	14.7500	-2.704%	60	80	-39.661%
2026-01-30	15.5000	15.5000	15.1600	15.1600	-13.618%	3	138	-41.293%
2026-01-23	18.0800	18.0800	17.5500	17.5500	-7.143%	39	135	-49.288%
2026-01-20	18.9000	18.9000	18.9000	18.9000	+0.962%	1	101	-52.910%
2026-01-14	18.7200	18.7200	18.7200	18.7200	+1.025%	1	100	-52.457%
2025-12-31	18.5300	18.5300	18.5300	18.5300	+2.773%	1	100	-51.970%
2025-12-26	18.0300	18.0300	18.0300	18.0300	+0.167%	1	100	-50.638%
2025-12-22	18.0000	18.0000	18.0000	18.0000	-9.548%	1	100	-50.556%
2025-12-12	19.9000	19.9000	19.9000	19.9000	-4.235%	42	100	-55.276%
2025-12-01	20.7800	20.7800	20.7800	20.7800	+5.858%	3	58	-57.170%
2025-11-13	19.6300	19.6300	19.6300	19.6300	-1.357%	3	61	-54.661%
2025-11-11	19.9000	19.9000	19.9000	19.9000	-9.545%	4	57	-55.276%
2025-10-29	22.0000	22.0000	22.0000	22.0000	+4.762%	2	57	-59.545%
2025-10-27	21.0000	21.0000	21.0000	21.0000	-16.000%	10	48	-57.619%
2025-10-10	25.0000	25.0000	25.0000	25.0000	+7.066%	8	48	-64.400%
2025-10-03	23.3500	23.3500	23.3500	23.3500	-9.880%	1	53	-61.884%
2025-09-29	25.9500	26.0000	25.9100	25.9100	+5.325%	13	54	-65.650%
2025-09-16	24.6000	24.6000	24.6000	24.6000	+7.895%	2	47	-63.821%
2025-09-15	22.5000	22.8000	22.5000	22.8000	+2.703%	3	45	-60.965%
2025-09-11	22.1500	22.3500	22.1500	22.2000	+1.370%	4	48	-59.910%
2025-09-10	23.2000	23.2000	20.9500	21.9000	-20.364%	13	44	-59.361%
2025-09-09	27.5000	27.5000	27.5000	27.5000	0.000%	1	31	-67.636%
2025-09-04	27.5000	27.5000	27.5000	27.5000	+1.476%	10	32	-67.636%
2025-08-27	27.1000	27.1000	27.1000	27.1000	+0.370%	1	42	-67.159%
2025-08-26	27.0000	27.0000	27.0000	27.0000	+2.273%	1	43	-67.037%
2025-08-22	26.5000	26.5000	26.3900	26.4000	-4.000%	8	43	-66.288%
2025-08-19	27.5000	27.5000	27.5000	27.5000	+8.055%	1	35	-67.636%
2025-08-13	25.4500	25.4500	25.4500	25.4500	+24.146%	1	36	-65.029%
2025-08-05	21.4100	21.5000	20.5000	20.5000	-17.172%	8	35	-56.585%
2025-07-21	24.7500	24.7500	24.7500	24.7500	-15.959%	1	29	-64.040%
2025-06-27	29.4500	29.4500	29.4500	29.4500	-0.675%	3	30	-69.779%
2025-06-26	29.6500	29.6500	29.6500	29.6500	+5.329%	1	27	-69.983%
2025-06-11	28.1500	28.1500	28.1500	28.1500	-1.228%	3	27	-68.384%
2025-05-15	28.5000	28.5000	28.5000	28.5000	+12.871%	5	27	-68.772%
2025-05-12	25.2500	25.2500	25.2500	25.2500	+3.061%	1	27	-64.752%
2025-05-06	24.5000	24.5000	24.5000	24.5000	+4.522%	1	27	-63.673%
2025-05-01	23.4400	23.4400	23.4400	23.4400	-0.467%	1	27	-62.031%
2025-04-30	23.5500	23.5500	23.5500	23.5500	+0.469%	1	27	-62.208%
2025-04-25	23.4400	23.4400	23.4400	23.4400	+0.385%	2	26	-62.031%
2025-04-24	23.3500	23.3500	23.3500	23.3500	+2.188%	3	26	-61.884%
2025-04-23	22.8500	22.8500	22.8500	22.8500	0.000%	1	26	-61.050%
2025-04-22	22.8500	22.8500	22.8500	22.8500	+7.783%	3	26	-61.050%
2025-04-21	21.2000	21.2000	21.2000	21.2000	+5.473%	2	26	-58.019%
2025-04-10	20.1000	20.1000	20.1000	20.1000	+6.069%	1	26	-55.721%
2025-04-09	18.9500	18.9500	18.9500	18.9500	+1.554%	1	25	-53.034%
2025-04-08	18.6600	18.6600	18.6600	18.6600	-5.279%	1	25	-52.304%
2025-04-07	19.7000	19.7000	19.7000	19.7000	-6.900%	5	25	-54.822%
2025-04-03	21.1600	21.1600	21.1600	21.1600	+1.244%	3	25	-57.940%
2025-04-02	20.9000	20.9000	20.9000	20.9000	-0.476%	1	27	-57.416%
2025-03-26	21.0000	21.0000	21.0000	21.0000	+4.634%	1	27	-57.619%
2025-03-21	20.0700	20.0700	20.0700	20.0700	-2.573%	2	26	-55.655%
2025-03-12	20.6000	20.6000	20.6000	20.6000	-11.588%	1	26	-56.796%
2025-02-27	23.3000	23.3000	23.3000	23.3000	+11.912%	1	26	-61.803%
2025-02-25	20.8200	20.8200	20.8200	20.8200	-18.988%	5	32	-57.253%
2025-02-04	25.7000	25.7000	25.7000	25.7000	-4.744%	4	32	-65.370%
2025-01-30	26.9800	26.9800	26.9800	26.9800	+6.220%	1	27	-67.013%
2025-01-27	25.4000	25.4000	25.4000	25.4000	-3.788%	2	27	-64.961%
2025-01-24	26.4000	26.4000	26.4000	26.4000	+6.024%	2	29	-66.288%
2025-01-23	24.9000	24.9000	24.9000	24.9000	+4.184%	1	28	-64.257%
2025-01-21	23.9000	23.9000	23.9000	23.9000	-3.239%	2	29	-62.762%
2025-01-17	24.7000	24.7000	24.7000	24.7000	+1.646%	4	28	-63.968%
2025-01-16	24.3000	24.3000	24.3000	24.3000	-2.839%	2	28	-63.374%
2025-01-15	25.0100	25.0100	25.0100	25.0100	+5.527%	1	30	-64.414%
2025-01-13	23.7000	23.7000	23.7000	23.7000	+7.727%	8	30	-62.447%
2024-12-30	22.2000	22.2000	22.0000	22.0000	+0.457%	13	38	-59.545%
2024-12-20	21.9000	21.9000	21.9000	21.9000	+2.098%	1	25	-59.361%
2024-12-17	21.4500	21.4500	21.4500	21.4500	+4.076%	8	26	-58.508%
2024-12-11	20.6100	20.6100	20.6100	20.6100	+6.347%	4	18	-56.817%
2024-12-05	19.3800	19.3800	19.3800	19.3800	-1.122%	1	18	-54.076%
2024-12-04	18.9000	20.0000	18.9000	19.6000	-8.837%	6	18	-54.592%
2024-12-02	21.5000	21.5000	21.5000	21.5000	+2.381%	1	13	-58.605%
2024-11-29	21.0000	21.0000	21.0000	21.0000	-9.287%	8	14	-57.619%
2024-11-25	23.1500	23.1500	23.1500	23.1500	+17.513%	2	14	-61.555%
2024-11-18	19.7000	19.7000	19.7000	19.7000	-5.606%	5	12	-54.822%
2024-11-13	20.8700	20.8700	20.8700	20.8700	+17.976%	1	7	-57.355%
2024-11-05	17.6900	17.6900	17.6900	17.6900	+1.667%	3	6	-49.689%
2024-11-04	17.4000	17.4000	17.4000	17.4000	+14.474%	1	3	-48.851%
2024-10-31	15.2000	15.2000	15.2000	15.2000	-2.751%	1	2	-41.447%
2024-10-25	15.6300	15.6300	15.6300	15.6300	-6.964%	2	1	-43.058%
2024-10-08	16.8000	16.8000	16.8000	16.8000	+3.067%	1	1	-47.024%
2024-10-07	16.3000	16.3000	16.3000	16.3000	0.000%	1	1	-45.399%

.dark-mode .BmSPRG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BmSPRG{ 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