Dark

CHWY20270115C25
CHWY Jan 15 2027 25.00 Call (CHWY270115C00025000)
option OPRA

EOD

Jan 27, 2026

9.50-5.941%(-0.60)6

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-27	9.6500	9.6500	9.5000	9.5000	-5.941%	6	1,279	0.000%
2026-01-23	10.1000	10.1000	10.1000	10.1000	-6.568%	2	1,283	-5.941%
2026-01-21	11.7400	11.7400	10.8100	10.8100	-7.607%	4	1,285	-12.118%
2026-01-16	11.6000	11.7000	11.6000	11.7000	+10.377%	3	1,287	-18.803%
2026-01-15	10.6000	10.6000	10.6000	10.6000	-2.663%	2	1,287	-10.377%
2026-01-14	10.8900	10.8900	10.8900	10.8900	-2.768%	3	1,289	-12.764%
2026-01-13	11.3300	11.3300	10.8600	11.2000	+13.706%	75	1,289	-15.179%
2026-01-09	9.8500	9.8500	9.8500	9.8500	-6.190%	5	1,269	-3.553%
2026-01-07	10.4800	10.6100	10.4800	10.5000	+2.941%	3	1,274	-9.524%
2026-01-06	10.1000	10.2000	10.0000	10.2000	-11.304%	5	1,271	-6.863%
2026-01-02	11.5000	11.5000	11.5000	11.5000	+8.491%	3	1,266	-17.391%
2025-12-31	10.6000	10.6000	10.6000	10.6000	-6.360%	1	1,264	-10.377%
2025-12-30	11.2300	11.3200	11.2300	11.3200	-0.702%	6	1,264	-16.078%
2025-12-29	11.3000	11.4000	11.2000	11.4000	+10.145%	11	1,268	-16.667%
2025-12-23	10.3500	10.3500	10.3500	10.3500	+1.970%	1	1,269	-8.213%
2025-12-22	10.1500	10.1500	10.1500	10.1500	-6.795%	5	1,268	-6.404%
2025-12-19	10.8900	10.8900	10.8900	10.8900	-1.000%	1	1,273	-12.764%
2025-12-18	11.0000	11.0000	11.0000	11.0000	-4.265%	2	1,272	-13.636%
2025-12-15	11.5000	11.5000	11.4900	11.4900	-5.041%	2	1,270	-17.319%
2025-12-12	12.1000	12.1000	12.1000	12.1000	-13.879%	1	1,270	-21.488%
2025-12-10	14.0000	14.0500	14.0000	14.0500	+6.844%	3	1,269	-32.384%
2025-12-02	13.1500	13.1500	13.1500	13.1500	-2.952%	6	1,272	-27.757%
2025-12-01	12.8500	13.5500	12.8500	13.5500	+5.039%	2	1,272	-29.889%
2025-11-26	13.0000	13.0000	12.9000	12.9000	-0.769%	7	1,279	-26.357%
2025-11-19	13.0000	13.0000	13.0000	13.0000	-3.130%	2	1,279	-26.923%
2025-11-17	13.4200	13.4200	13.4200	13.4200	+11.833%	2	1,281	-29.210%
2025-11-11	12.0000	12.0000	12.0000	12.0000	+3.181%	1	1,284	-20.833%
2025-11-04	11.6300	11.6300	11.6300	11.6300	-3.083%	1	1,284	-18.315%
2025-11-03	11.5500	12.0000	11.5500	12.0000	-2.518%	15	1,295	-20.833%
2025-10-31	12.3100	12.3100	12.3100	12.3100	+1.736%	2	1,295	-22.827%
2025-10-30	12.1000	12.1000	12.1000	12.1000	-5.098%	2	1,293	-21.488%
2025-10-28	12.9500	13.0000	12.7500	12.7500	-4.494%	6	1,295	-25.490%
2025-10-27	13.7200	13.7200	13.3000	13.3500	-4.643%	3	1,287	-28.839%
2025-10-24	13.9000	14.0000	13.9000	14.0000	-10.600%	3	1,287	-32.143%
2025-10-20	15.6500	15.6600	15.6500	15.6600	+0.064%	4	1,286	-39.336%
2025-10-17	15.6500	15.6500	15.6500	15.6500	-2.976%	1	1,288	-39.297%
2025-10-16	16.1300	16.1300	16.1300	16.1300	+1.129%	1	1,287	-41.104%
2025-10-15	16.4000	16.4100	15.9500	15.9500	-5.341%	18	1,288	-40.439%
2025-10-13	16.8500	16.8500	16.8500	16.8500	-0.355%	1	1,286	-43.620%
2025-10-10	16.8800	16.9100	16.8800	16.9100	+0.059%	3	1,287	-43.820%
2025-10-09	16.9000	16.9000	16.9000	16.9000	+2.424%	6	1,288	-43.787%
2025-10-06	16.5000	16.5000	16.5000	16.5000	+5.769%	5	1,294	-42.424%
2025-10-03	16.5000	16.6000	15.6000	15.6000	-14.333%	18	1,289	-39.103%
2025-09-30	18.0800	18.2100	18.0800	18.2100	+3.466%	6	1,307	-47.831%
2025-09-26	17.2000	17.6000	16.8700	17.6000	+14.360%	22	1,303	-46.023%
2025-09-25	15.3900	15.3900	15.3900	15.3900	-1.975%	1	1,325	-38.272%
2025-09-24	15.7000	15.7000	15.7000	15.7000	-3.622%	1	1,326	-39.490%
2025-09-22	16.2500	16.3500	16.2500	16.2900	+1.432%	4	1,327	-41.682%
2025-09-18	16.1000	16.1000	16.0600	16.0600	-0.557%	6	1,329	-40.847%
2025-09-17	15.6800	16.5500	15.6800	16.1500	+0.311%	8	1,325	-41.176%
2025-09-16	15.3200	16.1500	15.3200	16.1000	+8.199%	27	1,325	-40.994%
2025-09-15	14.1000	15.2700	13.8500	14.8800	+11.461%	34	1,336	-36.156%
2025-09-12	14.0000	14.0000	13.3500	13.3500	-6.513%	28	1,322	-28.839%
2025-09-11	14.3300	14.3300	14.0500	14.2800	+4.539%	10	1,306	-33.473%
2025-09-10	15.0000	15.0000	13.2100	13.6600	-31.184%	36	1,296	-30.454%
2025-09-08	19.9500	20.0000	19.8500	19.8500	-0.601%	13	1,260	-52.141%
2025-09-05	19.5500	20.0700	19.5500	19.9700	+10.637%	29	1,257	-52.429%
2025-09-03	18.0500	18.0500	18.0500	18.0500	-5.000%	2	1,252	-47.368%
2025-08-20	19.0000	19.0000	19.0000	19.0000	+1.604%	10	1,250	-50.000%
2025-08-19	18.7000	18.7000	18.7000	18.7000	-1.058%	2	1,260	-49.198%
2025-08-18	18.9000	18.9000	18.9000	18.9000	+1.558%	3	1,262	-49.735%
2025-08-15	18.6100	18.6100	18.6100	18.6100	+9.794%	1	1,265	-48.952%
2025-08-14	16.9500	16.9500	16.9500	16.9500	+14.527%	2	1,266	-43.953%
2025-08-11	14.6000	14.9000	14.6000	14.8000	+0.680%	12	1,268	-35.811%
2025-08-08	14.7000	14.7000	14.7000	14.7000	+8.009%	1	1,256	-35.374%
2025-08-07	13.9000	13.9000	13.6100	13.6100	+2.717%	3	1,255	-30.198%
2025-08-06	13.1300	13.2500	13.1300	13.2500	-7.986%	16	1,253	-28.302%
2025-08-01	14.4500	14.4500	14.4000	14.4000	-1.031%	5	1,237	-34.028%
2025-07-30	14.5500	14.5500	14.5500	14.5500	-7.911%	10	1,232	-34.708%
2025-07-25	15.8000	15.8000	15.8000	15.8000	-2.167%	10	1,232	-39.873%
2025-07-24	16.1500	16.1500	16.1500	16.1500	-1.824%	1	1,222	-41.176%
2025-07-23	16.4500	16.4500	16.4500	16.4500	-1.497%	5	1,221	-42.249%
2025-07-22	16.8600	16.8600	16.7000	16.7000	+1.335%	2	1,216	-43.114%
2025-07-21	16.4500	16.4800	16.4500	16.4800	-6.364%	2	1,216	-42.354%
2025-07-18	16.7000	17.7500	16.7000	17.6000	+3.529%	15	1,216	-46.023%
2025-07-17	17.0000	17.0000	17.0000	17.0000	+1.614%	2	1,201	-44.118%
2025-07-14	16.5500	16.9500	16.2300	16.7300	-2.733%	22	1,199	-43.216%
2025-07-11	17.7000	17.7000	16.8500	17.2000	-3.911%	50	1,177	-44.767%
2025-07-09	17.9000	17.9000	17.8900	17.9000	-8.906%	15	1,127	-46.927%
2025-07-08	18.6000	19.6500	18.4500	19.6500	-0.355%	63	1,112	-51.654%
2025-07-07	19.7200	19.7200	19.7200	19.7200	-0.855%	1	1,062	-51.826%
2025-07-03	19.9000	19.9000	19.8900	19.8900	+2.000%	2	1,065	-52.237%
2025-07-02	19.5000	19.5000	19.5000	19.5000	-7.010%	4	1,065	-51.282%
2025-06-30	20.9700	20.9700	20.9700	20.9700	-4.027%	1	1,069	-54.697%
2025-06-26	21.8500	21.8500	21.8500	21.8500	+2.775%	1	1,070	-56.522%
2025-06-24	21.2600	21.2600	21.2600	21.2600	+6.300%	1	1,070	-55.315%
2025-06-18	20.0000	20.0000	20.0000	20.0000	+4.877%	2	1,067	-52.500%
2025-06-11	19.4500	19.4500	19.0700	19.0700	-24.145%	18	1,067	-50.184%
2025-06-09	25.3200	25.3200	25.1400	25.1400	-4.953%	2	1,055	-62.212%
2025-06-03	26.4500	26.4500	26.4500	26.4500	+0.570%	1	1,055	-64.083%
2025-06-02	26.3000	26.3000	26.3000	26.3000	+13.853%	1	1,056	-63.878%
2025-05-29	23.1000	23.1000	23.1000	23.1000	+1.762%	1	1,055	-58.874%
2025-05-28	22.7000	22.7000	22.7000	22.7000	-2.366%	1	1,056	-58.150%
2025-05-22	23.2500	23.2500	23.2500	23.2500	+1.087%	1	1,055	-59.140%
2025-05-20	23.0000	23.0000	23.0000	23.0000	+4.450%	1	1,054	-58.696%
2025-05-19	22.0200	22.0200	22.0200	22.0200	+6.377%	1	1,055	-56.857%
2025-05-16	20.7000	20.7000	20.7000	20.7000	+14.491%	2	1,055	-54.106%
2025-05-07	18.0800	18.0800	18.0800	18.0800	+0.668%	1	1,055	-47.456%
2025-05-06	16.3000	17.9600	16.3000	17.9600	+10.523%	2	1,054	-47.105%
2025-05-01	16.8500	16.8500	16.2500	16.2500	-1.035%	3	1,054	-41.538%
2025-04-28	16.4200	16.4200	16.4200	16.4200	-0.364%	3	1,053	-42.144%
2025-04-25	16.6900	16.6900	16.4800	16.4800	+2.360%	4	1,050	-42.354%
2025-04-22	15.9000	16.2500	15.9000	16.1000	+4.545%	3	1,051	-40.994%
2025-04-17	15.4000	15.4000	15.4000	15.4000	+20.313%	1	1,051	-38.312%
2025-04-07	12.8500	12.8500	12.8000	12.8000	-5.185%	4	1,051	-25.781%
2025-04-04	13.5000	13.5000	13.5000	13.5000	+4.006%	14	1,050	-29.630%
2025-03-28	12.9800	12.9800	12.9800	12.9800	-11.096%	2	1,050	-26.810%
2025-03-26	13.9000	14.6000	13.9000	14.6000	+6.960%	26	1,049	-34.932%
2025-03-19	13.6500	13.6500	13.6500	13.6500	+1.336%	1	1,048	-30.403%
2025-03-11	13.4700	13.4700	13.4700	13.4700	-16.387%	1	1,048	-29.473%
2025-03-05	17.1600	17.1600	16.1100	16.1100	-5.513%	2	1,048	-41.030%
2025-03-03	17.0500	17.0500	17.0500	17.0500	-2.348%	1	1,046	-44.282%
2025-02-28	17.4600	17.4600	17.4600	17.4600	+14.944%	2	1,047	-45.590%
2025-02-25	15.1900	15.1900	15.1900	15.1900	-14.181%	6	1,046	-37.459%
2025-02-21	17.4100	17.7000	17.4100	17.7000	-2.318%	4	1,040	-46.328%
2025-02-10	18.1200	18.1200	18.1200	18.1200	+2.085%	7	1,040	-47.572%
2025-02-07	17.7500	17.7500	17.7500	17.7500	-4.054%	4	1,040	-46.479%
2025-02-06	18.5000	18.5000	18.5000	18.5000	-2.116%	1	1,042	-48.649%
2025-01-29	18.9000	18.9000	18.9000	18.9000	-2.828%	5	1,041	-49.735%
2025-01-28	19.3000	19.4500	19.3000	19.4500	+6.575%	3	1,036	-51.157%
2025-01-23	18.3000	18.3000	18.2500	18.2500	+4.286%	3	1,036	-47.945%
2025-01-21	17.5000	17.5000	17.5000	17.5000	-3.846%	3	1,032	-45.714%
2025-01-17	18.2000	18.2000	18.2000	18.2000	0.000%	8	1,032	-47.802%
2025-01-15	18.2000	18.2000	18.2000	18.2000	+3.822%	1	1,032	-47.802%
2025-01-13	17.5300	17.5300	17.5300	17.5300	-7.249%	1	1,033	-45.807%
2025-01-06	18.9000	18.9000	18.9000	18.9000	+29.010%	10	1,033	-49.735%
2025-01-02	15.0000	15.0000	14.6500	14.6500	-3.934%	6	1,023	-35.154%
2024-12-20	15.2500	15.2500	15.2500	15.2500	+10.909%	5	1,025	-37.705%
2024-12-12	13.6700	13.7500	13.6700	13.7500	-8.027%	6	1,030	-30.909%
2024-12-04	12.0000	16.3000	12.0000	14.9500	-1.320%	1,158	1,026	-36.455%
2024-12-03	15.1500	15.1500	15.1500	15.1500	-1.623%	5	62	-37.294%
2024-11-29	15.4000	15.4000	15.4000	15.4000	-2.900%	4	57	-38.312%
2024-11-26	15.8600	15.8600	15.8600	15.8600	+0.698%	4	56	-40.101%
2024-11-20	15.7500	15.7500	15.7500	15.7500	+12.822%	1	60	-39.683%
2024-11-15	14.0500	14.0500	13.9600	13.9600	-4.318%	4	60	-31.948%
2024-11-13	14.5900	14.5900	14.5900	14.5900	-4.013%	1	60	-34.887%
2024-11-11	15.2000	15.2000	15.2000	15.2000	+19.685%	1	59	-37.500%
2024-11-08	13.8000	13.8000	12.7000	12.7000	+4.355%	34	60	-25.197%
2024-11-05	12.1700	12.1700	12.1700	12.1700	+0.996%	25	44	-21.939%
2024-11-04	11.4900	12.0500	11.4900	12.0500	+17.332%	9	20	-21.162%
2024-10-28	10.2700	10.2700	10.2700	10.2700	-2.930%	1	11	-7.498%
2024-10-25	10.5800	10.5800	10.5800	10.5800	-10.717%	2	10	-10.208%
2024-10-18	11.6000	11.8500	11.6000	11.8500	-4.896%	10	9	-19.831%
2024-10-08	12.4600	12.4600	12.4600	12.4600	+8.821%	5	8	-23.756%
2024-10-07	11.4500	11.4500	11.4500	11.4500	-7.287%	1	3	-17.031%
2024-09-30	12.3500	12.3500	12.3500	12.3500	-2.372%	1	2	-23.077%
2024-09-20	12.6500	12.6500	12.6500	12.6500	0.000%	2	1	-24.901%

.dark-mode .KlHzgP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KlHzgP{ color: #333333; background-color: white; border: 2px solid #333333; }CHWY20270115C25CHWY Jan 15 2027 25.00 Call (CHWY270115C00025000)option OPRA

CHWY20270115C25
CHWY Jan 15 2027 25.00 Call (CHWY270115C00025000)
option OPRA