Dark

CHWY20270115C20
CHWY Jan 15 2027 20.00 Call (CHWY270115C00020000)
option OPRA

EOD

Sep 3, 2026

6.60+18.919%(+1.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	6.6000	6.6000	6.6000	6.6000	+18.919%	1	551	0.000%
2026-09-02	5.5500	5.5500	5.5500	5.5500	-0.180%	35	551	+18.919%
2026-09-01	5.3000	5.5600	5.3000	5.5600	+13.469%	15	551	+18.705%
2026-08-31	4.9000	4.9000	4.9000	4.9000	-8.411%	11	542	+34.694%
2026-08-28	5.3500	5.3500	5.3500	5.3500	+10.309%	1	531	+23.364%
2026-08-27	4.8500	4.8500	4.8500	4.8500	-5.825%	1	531	+36.082%
2026-08-26	5.1500	5.1500	5.1500	5.1500	-15.574%	1	530	+28.155%
2026-08-25	6.0900	6.1000	6.0900	6.1000	-0.489%	37	529	+8.197%
2026-08-24	6.0500	6.3500	6.0500	6.1300	+11.861%	9	492	+7.667%
2026-08-20	5.4800	5.4800	5.4800	5.4800	+5.385%	1	493	+20.438%
2026-08-18	5.2000	5.2000	5.2000	5.2000	+11.111%	35	494	+26.923%
2026-08-13	4.6800	4.6800	4.6800	4.6800	+2.857%	1	484	+41.026%
2026-08-12	4.5500	4.5500	4.5500	4.5500	+0.442%	1	484	+45.055%
2026-08-11	4.5300	4.5300	4.5300	4.5300	-5.625%	1	484	+45.695%
2026-08-10	5.5000	5.5000	4.8000	4.8000	-14.132%	49	484	+37.500%
2026-08-07	5.7900	5.8000	5.5900	5.5900	-1.930%	12	507	+18.068%
2026-08-06	5.6600	5.7000	5.6600	5.7000	-3.390%	8	500	+15.789%
2026-08-05	6.1000	6.1000	5.7700	5.9000	-2.479%	17	498	+11.864%
2026-08-04	5.4200	6.0500	5.4200	6.0500	+14.583%	19	507	+9.091%
2026-08-03	5.3500	5.3500	5.2800	5.2800	+8.866%	2	518	+25.000%
2026-07-31	5.0500	5.0500	4.8500	4.8500	+3.191%	12	520	+36.082%
2026-07-30	4.7000	4.7000	4.7000	4.7000	-17.544%	1	512	+40.426%
2026-07-29	5.1500	5.7000	5.1500	5.7000	+8.571%	5	512	+15.789%
2026-07-28	5.1000	5.2500	5.1000	5.2500	+9.833%	19	516	+25.714%
2026-07-27	4.5000	4.8000	4.5000	4.7800	+38.551%	44	528	+38.075%
2026-07-24	3.4500	3.4500	3.4500	3.4500	-6.757%	4	556	+91.304%
2026-07-23	4.0000	4.0000	3.7000	3.7000	-13.953%	6	560	+78.378%
2026-07-21	4.5500	4.6500	4.3000	4.3000	-9.474%	9	566	+53.488%
2026-07-20	4.6000	4.7500	4.5000	4.7500	+11.502%	30	566	+38.947%
2026-07-17	4.2600	4.2600	4.2600	4.2600	-3.182%	1	541	+54.930%
2026-07-16	4.5000	4.5500	4.0500	4.4000	+2.804%	23	541	+50.000%
2026-07-15	4.2500	4.5000	4.2000	4.2800	+14.745%	18	531	+54.206%
2026-07-14	3.7300	3.7300	3.7300	3.7300	+4.482%	2	524	+76.944%
2026-07-13	3.5700	3.5700	3.5700	3.5700	-6.053%	1	522	+84.874%
2026-07-10	4.1000	4.1000	3.8000	3.8000	0.000%	7	522	+73.684%
2026-07-08	3.6000	3.8000	3.6000	3.8000	-3.797%	16	522	+73.684%
2026-07-07	4.4100	4.4100	3.8500	3.9500	-5.952%	8	523	+67.089%
2026-07-06	4.1100	4.2500	4.0000	4.2000	+2.439%	32	525	+57.143%
2026-07-02	3.9200	4.1500	3.9200	4.1000	+2.500%	8	513	+60.976%
2026-07-01	3.8000	4.1000	3.8000	4.0000	+21.951%	13	513	+65.000%
2026-06-30	2.9800	3.4000	2.9800	3.2800	-0.606%	19	517	+101.220%
2026-06-29	3.1700	3.3000	3.1700	3.3000	+22.677%	11	522	+100.000%
2026-06-26	2.8500	2.8500	2.6700	2.6900	+5.490%	12	525	+145.353%
2026-06-25	2.9200	2.9500	2.5500	2.5500	-15.563%	43	517	+158.824%
2026-06-24	2.7300	3.1000	2.7300	3.0200	+20.800%	16	505	+118.543%
2026-06-23	2.7000	2.7800	2.4700	2.5000	+8.225%	46	503	+164.000%
2026-06-22	2.3200	2.4300	2.2200	2.3100	-14.444%	108	482	+185.714%
2026-06-18	2.5100	2.7600	2.5100	2.7000	+3.846%	74	366	+144.444%
2026-06-17	3.0400	3.0400	2.6000	2.6000	-16.129%	48	366	+153.846%
2026-06-16	3.2500	3.3500	3.0200	3.1000	-5.199%	22	326	+112.903%
2026-06-15	3.6700	3.7000	3.2500	3.2700	-0.909%	18	323	+101.835%
2026-06-12	3.1000	3.3500	2.8500	3.3000	+4.762%	60	309	+100.000%
2026-06-11	3.0500	3.5500	3.0000	3.1500	-21.053%	13	264	+109.524%
2026-06-10	3.8700	4.2000	3.7600	3.9900	-14.194%	62	255	+65.414%
2026-06-09	4.2000	4.6500	4.1000	4.6500	+8.392%	23	236	+41.935%
2026-06-08	4.4400	4.4400	4.2900	4.2900	-1.379%	2	215	+53.846%
2026-06-05	4.3500	4.3500	4.3500	4.3500	-3.333%	5	213	+51.724%
2026-06-04	4.8600	4.9700	4.5000	4.5000	-8.163%	4	213	+46.667%
2026-06-02	5.0500	5.1000	4.9000	4.9000	-10.909%	151	210	+34.694%
2026-06-01	5.5900	5.5900	5.5000	5.5000	-8.940%	2	205	+20.000%
2026-05-29	5.6000	6.0400	5.6000	6.0400	+20.800%	2	205	+9.272%
2026-05-28	5.1400	5.1400	5.0000	5.0000	-0.398%	15	205	+32.000%
2026-05-27	5.1000	5.1000	5.0200	5.0200	-1.569%	2	205	+31.474%
2026-05-26	5.3100	5.3600	5.1000	5.1000	+15.909%	17	204	+29.412%
2026-05-22	4.3900	4.4000	4.3900	4.4000	0.000%	14	199	+50.000%
2026-05-20	4.2500	4.4000	4.2500	4.4000	+10.000%	2	199	+50.000%
2026-05-19	5.2200	5.2200	4.0000	4.0000	-21.569%	21	179	+65.000%
2026-05-18	5.2500	5.2500	5.1000	5.1000	+0.394%	12	179	+29.412%
2026-05-15	5.0800	5.0800	5.0800	5.0800	+1.600%	2	179	+29.921%
2026-05-14	5.0000	5.0000	5.0000	5.0000	-5.660%	3	179	+32.000%
2026-05-13	5.1000	5.3000	5.1000	5.3000	-11.371%	57	123	+24.528%
2026-05-11	6.0000	6.0000	5.8500	5.9800	+3.103%	12	123	+10.368%
2026-05-08	5.9500	5.9500	5.8000	5.8000	-19.332%	41	111	+13.793%
2026-05-06	7.1900	7.1900	7.1900	7.1900	-7.465%	3	70	-8.206%
2026-05-04	7.7700	7.7700	7.7700	7.7700	-6.386%	1	70	-15.058%
2026-04-28	8.3000	8.3000	8.3000	8.3000	-12.723%	1	71	-20.482%
2026-04-22	9.5100	9.5100	9.5100	9.5100	-0.419%	5	71	-30.599%
2026-04-17	9.5500	9.5500	9.5500	9.5500	+5.525%	1	66	-30.890%
2026-04-15	9.0500	9.0500	9.0500	9.0500	+8.383%	1	66	-27.072%
2026-04-14	8.3500	8.3500	8.3500	8.3500	-3.356%	5	65	-20.958%
2026-03-27	8.6400	8.6400	8.6400	8.6400	-10.000%	3	65	-23.611%
2026-03-26	9.6000	9.6000	9.6000	9.6000	+6.667%	8	62	-31.250%
2026-03-25	8.7500	9.0000	8.7500	9.0000	+28.571%	6	62	-26.667%
2026-03-24	6.5000	7.0000	6.5000	7.0000	-1.685%	8	64	-5.714%
2026-03-23	7.1200	7.1200	7.1200	7.1200	-3.784%	1	64	-7.303%
2026-03-20	7.4000	7.4000	7.4000	7.4000	-3.268%	1	63	-10.811%
2026-03-19	7.6500	7.6500	7.6500	7.6500	-10.735%	1	63	-13.725%
2026-03-17	8.5600	8.5700	8.5600	8.5700	-4.778%	5	64	-22.987%
2026-03-09	9.0000	9.0000	9.0000	9.0000	-9.091%	1	61	-26.667%
2026-03-02	9.9000	9.9000	9.9000	9.9000	+20.732%	1	60	-33.333%
2026-02-19	8.2000	8.2000	8.2000	8.2000	-11.159%	1	60	-19.512%
2026-02-11	9.2300	9.2300	9.2300	9.2300	-12.346%	1	59	-28.494%
2026-02-10	10.5300	10.5300	10.5300	10.5300	+4.361%	1	57	-37.322%
2026-02-09	10.3000	10.3000	10.0000	10.0900	+6.211%	25	57	-34.589%
2026-02-04	9.5000	9.5000	9.5000	9.5000	+6.145%	4	53	-30.526%
2026-02-03	8.9500	8.9500	8.9500	8.9500	-31.418%	1	53	-26.257%
2026-01-28	13.5000	13.5000	13.0500	13.0500	-11.224%	4	54	-49.425%
2026-01-20	15.0000	15.0000	14.7000	14.7000	-5.161%	4	57	-55.102%
2026-01-16	15.5000	15.5000	15.5000	15.5000	-0.322%	1	57	-57.419%
2026-01-02	15.1000	15.5500	15.1000	15.5500	+11.871%	2	57	-57.556%
2025-12-26	13.9000	13.9000	13.9000	13.9000	+2.963%	1	58	-52.518%
2025-12-23	13.9500	14.0000	13.5000	13.5000	-2.878%	7	59	-51.111%
2025-12-22	14.0300	14.0300	13.8000	13.9000	-12.025%	6	63	-52.518%
2025-12-12	15.8000	15.8000	15.8000	15.8000	+1.282%	5	60	-58.228%
2025-11-19	15.6000	15.6000	15.6000	15.6000	-0.637%	1	55	-57.692%
2025-11-07	15.7000	15.7000	15.7000	15.7000	+1.948%	8	55	-57.962%
2025-11-05	15.4000	15.4000	15.4000	15.4000	+6.574%	1	55	-57.143%
2025-11-04	14.4500	14.4500	14.4500	14.4500	-14.800%	1	56	-54.325%
2025-10-31	16.9600	16.9600	16.9600	16.9600	-3.086%	1	55	-61.085%
2025-10-24	17.5000	17.5000	17.5000	17.5000	-7.895%	1	55	-62.286%
2025-10-20	19.0000	19.0000	19.0000	19.0000	-4.475%	2	54	-65.263%
2025-10-08	19.8900	19.8900	19.8900	19.8900	-8.552%	1	54	-66.817%
2025-09-29	21.7500	21.7500	21.7500	21.7500	+0.694%	1	53	-69.655%
2025-09-26	21.4900	21.6000	21.4900	21.6000	+3.846%	5	53	-69.444%
2025-09-23	20.8000	20.8000	20.8000	20.8000	+3.948%	5	53	-68.269%
2025-09-22	20.0100	20.0100	20.0100	20.0100	+6.720%	2	57	-67.016%
2025-09-15	19.0000	19.0000	18.7500	18.7500	+4.457%	3	57	-64.800%
2025-09-11	18.3000	18.3000	17.9500	17.9500	+6.528%	5	58	-63.231%
2025-09-10	18.7300	18.7300	16.8500	16.8500	-25.111%	18	55	-60.831%
2025-09-03	22.5000	22.5000	22.5000	22.5000	-0.442%	3	48	-70.667%
2025-08-27	22.6000	22.6000	22.6000	22.6000	+0.133%	2	48	-70.796%
2025-08-15	22.5700	22.5700	22.5700	22.5700	+5.467%	3	48	-70.758%
2025-08-13	21.4000	21.4000	21.4000	21.4000	+15.676%	4	48	-69.159%
2025-08-08	18.5000	18.5000	18.5000	18.5000	+10.778%	3	48	-64.324%
2025-08-06	16.7000	16.7000	16.7000	16.7000	+1.212%	2	45	-60.479%
2025-08-05	16.5000	16.5000	16.5000	16.5000	-10.811%	1	43	-60.000%
2025-07-30	18.5000	18.5000	18.5000	18.5000	+1.648%	1	42	-64.324%
2025-07-29	18.2000	18.2000	18.2000	18.2000	-2.151%	1	41	-63.736%
2025-07-28	18.6000	18.6000	18.6000	18.6000	-2.105%	1	41	-64.516%
2025-07-25	19.0000	19.0000	19.0000	19.0000	-5.754%	1	40	-65.263%
2025-07-16	20.1600	20.1600	20.1600	20.1600	-4.906%	2	39	-67.262%
2025-07-15	21.2000	21.2000	21.2000	21.2000	+2.614%	1	37	-68.868%
2025-07-14	20.6600	20.6600	20.6600	20.6600	+1.275%	1	36	-68.054%
2025-07-11	20.4000	20.4000	20.4000	20.4000	-4.225%	2	35	-67.647%
2025-07-09	21.3000	21.3000	21.3000	21.3000	-3.182%	2	33	-69.014%
2025-07-08	22.0000	22.0000	22.0000	22.0000	-15.058%	4	31	-70.000%
2025-06-25	25.9000	25.9000	25.9000	25.9000	+8.278%	2	27	-74.517%
2025-06-13	24.5500	24.5500	23.9200	23.9200	-11.407%	4	25	-72.408%
2025-05-29	26.6300	27.1500	26.6300	27.0000	+4.449%	11	25	-75.556%
2025-05-19	25.8500	25.8500	25.8500	25.8500	+5.943%	1	30	-74.468%
2025-05-15	24.4000	24.4000	24.4000	24.4000	+3.830%	12	31	-72.951%
2025-05-14	23.5000	23.5000	23.5000	23.5000	+11.905%	2	38	-71.915%
2025-05-07	21.2500	21.5900	21.0000	21.0000	+4.218%	12	37	-68.571%
2025-05-01	20.1500	20.1500	20.1500	20.1500	+13.521%	1	31	-67.246%
2025-04-14	17.7500	17.7500	17.7500	17.7500	+7.903%	1	31	-62.817%
2025-04-10	16.1000	16.5500	16.1000	16.4500	+9.667%	10	30	-59.878%
2025-04-08	16.0000	16.0000	15.0000	15.0000	-13.295%	4	20	-56.000%
2025-04-02	17.3000	17.3000	17.3000	17.3000	+2.671%	1	22	-61.850%
2025-04-01	16.8500	16.8500	16.8500	16.8500	+4.854%	1	22	-60.831%
2025-03-28	16.0500	16.0700	16.0500	16.0700	-10.223%	6	22	-58.930%
2025-03-26	17.9000	17.9000	17.9000	17.9000	+6.675%	1	20	-63.128%
2025-03-20	16.7800	16.7800	16.7800	16.7800	+4.875%	5	21	-60.667%
2025-03-10	16.0000	16.0000	16.0000	16.0000	-22.705%	1	24	-58.750%
2025-02-20	20.7000	20.7000	20.7000	20.7000	-0.193%	1	24	-68.116%
2025-02-11	20.7400	20.7400	20.7400	20.7400	-2.857%	1	24	-68.177%
2025-01-17	21.1100	21.3500	21.1100	21.3500	+2.743%	4	21	-69.087%
2025-01-15	20.8900	21.3800	20.7800	20.7800	-2.395%	11	21	-68.239%
2025-01-06	21.2900	21.2900	21.2900	21.2900	+13.365%	1	10	-69.000%
2025-01-03	18.7800	18.7800	18.7800	18.7800	-0.635%	2	10	-64.856%
2024-12-23	18.6000	18.9000	18.6000	18.9000	+16.667%	3	10	-65.079%
2024-12-19	16.2000	16.2000	16.2000	16.2000	+3.448%	1	10	-59.259%
2024-12-05	15.6600	15.6600	15.6600	15.6600	-17.536%	1	10	-57.854%
2024-11-22	18.9900	18.9900	18.9900	18.9900	-0.315%	4	9	-65.245%
2024-11-20	19.0500	19.0500	19.0500	19.0500	+15.735%	1	11	-65.354%
2024-11-18	16.4600	16.4600	16.4600	16.4600	-9.411%	1	11	-59.903%
2024-11-12	18.1700	18.1700	18.1700	18.1700	+23.438%	2	10	-63.676%
2024-11-06	14.7200	14.7200	14.7200	14.7200	+1.869%	2	10	-55.163%
2024-11-05	14.4500	14.4500	14.4500	14.4500	+1.404%	1	10	-54.325%
2024-11-04	14.2500	14.2500	14.2500	14.2500	+13.727%	1	9	-53.684%
2024-10-28	12.5300	12.5300	12.5300	12.5300	-1.803%	5	9	-47.326%
2024-10-25	12.7700	12.7700	12.7600	12.7600	-3.480%	8	4	-48.276%
2024-10-21	13.2000	13.2200	13.2000	13.2200	0.000%	2	1	-50.076%

.dark-mode .q2FGDg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q2FGDg{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20270115C20CHWY Jan 15 2027 20.00 Call (CHWY270115C00020000)option OPRA

CHWY20270115C20
CHWY Jan 15 2027 20.00 Call (CHWY270115C00020000)
option OPRA