Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

CHWY20270115C30
CHWY Jan 15 2027 30.00 Call (CHWY270115C00030000)
option OPRA

EOD
Jan 26, 2026
7.25+0.277%(+0.02)35
OverviewHistorical
Date
(EST)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-01-26		6.96007.25006.96007.2500+0.277%352680.000%
2026-01-23		7.23007.23007.23007.2300-4.868%5272+0.277%
2026-01-22		7.68007.72007.57007.6000-12.341%17272-4.605%
2026-01-16		8.67008.67008.67008.6700+11.154%1274-16.378%
2026-01-15		7.80007.80007.80007.8000-12.261%1274-7.051%
2026-01-12		8.89008.89008.89008.8900+23.472%1274-18.448%
2026-01-08		7.20007.20007.20007.2000+11.628%10273+0.694%
2026-01-06		6.45006.45006.45006.4500-25.434%1283+12.403%
2026-01-02		8.57008.65008.57008.6500+4.343%13282-16.185%
2025-12-31		8.28008.29008.28008.2900+0.852%2291-12.545%
2025-12-30		8.22008.22008.22008.2200+8.158%5291-11.800%
2025-12-26		7.60007.60007.60007.6000+2.151%3291-4.605%
2025-12-24		7.40007.44007.40007.4400-3.377%4288-2.554%
2025-12-23		7.25007.70007.25007.7000+2.804%11288-5.844%
2025-12-22		7.50007.50007.42007.4900-6.375%12278-3.204%
2025-12-19		7.76008.00007.66008.0000+1.523%3268-9.375%
2025-12-18		7.88007.88007.88007.8800-7.294%1268-7.995%
2025-12-17		8.70008.85008.50008.5000-1.961%10268-14.706%
2025-12-15		8.67008.67008.67008.6700-0.115%1268-16.378%
2025-12-12		8.75008.75008.68008.6800-16.538%6268-16.475%
2025-12-10		9.710010.40009.710010.4000+3.483%5271-30.288%
2025-12-09		10.150010.150010.050010.0500+2.551%4273-27.861%
2025-12-08		9.80009.80009.80009.8000+6.522%1270-26.020%
2025-12-05		9.20009.20009.20009.2000+3.371%2270-21.196%
2025-12-04		9.25009.25008.90008.9000-11.178%5270-18.539%
2025-11-28		10.020010.020010.020010.0200+26.196%35267-27.645%
2025-11-25		8.65008.65007.94007.9400-17.720%20267-8.690%
2025-11-19		9.70009.70009.65009.6500-6.311%2266-24.870%
2025-11-18		10.330010.350010.300010.3000+6.957%23266-29.612%
2025-11-14		9.63009.63009.63009.6300+7.000%1273-24.714%
2025-11-12		9.00009.00009.00009.0000-5.263%4274-19.444%
2025-11-06		9.49009.50009.49009.5000-3.455%2274-23.684%
2025-11-04		8.65009.84008.35009.8400+2.500%8272-26.321%
2025-11-03		8.87009.60008.87009.6000-1.031%2272-24.479%
2025-10-31		10.200010.20009.70009.7000+3.191%11272-25.258%
2025-10-29		9.45009.45009.35009.4000-3.590%17271-22.872%
2025-10-28		9.80009.80009.75009.7500+0.515%2263-25.641%
2025-10-27		9.450010.40009.45009.7000-7.619%9262-25.258%
2025-10-24		11.200011.200010.500010.5000-8.696%14262-30.952%
2025-10-23		11.440011.500011.440011.5000-7.258%2262-36.957%
2025-10-17		12.300012.400012.300012.4000-2.362%2260-41.532%
2025-10-15		12.700012.700012.700012.7000-5.224%1261-42.913%
2025-10-10		13.400013.400013.400013.4000-1.543%1262-45.896%
2025-10-09		13.700013.700013.610013.6100+7.165%24262-46.730%
2025-10-08		12.700012.700012.700012.7000+4.527%2239-42.913%
2025-10-07		12.200012.200012.150012.1500-0.410%3237-40.329%
2025-10-06		12.200012.200012.200012.2000-1.294%1237-40.574%
2025-10-03		12.360012.360012.360012.3600-11.714%1237-41.343%
2025-10-01		14.000014.000014.000014.0000-2.098%1237-48.214%
2025-09-29		14.300014.300014.300014.3000+2.143%1236-49.301%
2025-09-26		13.750014.000013.750014.0000+8.108%4237-48.214%
2025-09-25		12.950012.950012.950012.9500+5.285%1237-44.015%
2025-09-24		12.300012.300012.300012.3000-6.107%6236-41.057%
2025-09-23		13.200013.500013.050013.1000+1.946%5238-44.656%
2025-09-22		12.850012.850012.850012.8500-1.533%1237-43.580%
2025-09-19		13.100013.100012.950013.0500+0.385%3237-44.444%
2025-09-17		12.800013.000012.800013.0000+4.839%7236-44.231%
2025-09-16		11.800012.610011.800012.4000+5.622%3236-41.532%
2025-09-15		10.230011.740010.230011.7400+13.211%6236-38.245%
2025-09-12		10.700010.700010.250010.3700-6.912%11237-30.087%
2025-09-11		11.350011.350011.000011.1400+9.754%16232-34.919%
2025-09-10		11.250011.250010.150010.1500-38.298%20228-28.571%
2025-09-08		16.450016.450016.450016.4500+1.543%1221-55.927%
2025-09-05		16.130016.200016.120016.2000+4.113%5220-55.247%
2025-08-26		15.520015.560015.450015.5600+10.355%4220-53.406%
2025-08-13		12.810014.100012.810014.1000+21.030%4220-48.582%
2025-08-11		11.650011.650011.650011.6500+1.747%2220-37.768%
2025-08-08		11.450011.450011.450011.4500+15.657%1220-36.681%
2025-08-05		9.95009.95009.90009.9000-8.503%8221-26.768%
2025-08-04		11.150011.260010.820010.8200-7.124%36225-32.994%
2025-08-01		11.650011.650011.650011.6500-2.917%1259-37.768%
2025-07-31		11.800012.000011.800012.0000+5.541%11260-39.583%
2025-07-30		11.500011.600011.370011.3700-3.234%52270-36.236%
2025-07-28		11.600011.750011.600011.7500-2.083%37252-38.298%
2025-07-25		12.350012.350011.700012.0000-8.046%19252-39.583%
2025-07-23		13.050013.050013.050013.0500-2.466%3240-44.444%
2025-07-22		13.500013.500013.380013.3800+11.500%2240-45.815%
2025-07-21		13.500013.500012.000012.0000-15.789%3239-39.583%
2025-07-18		14.250014.250014.250014.2500+5.166%60238-49.123%
2025-07-16		13.650013.650013.500013.5500-3.214%5178-46.494%
2025-07-15		14.000014.000014.000014.0000+4.089%1177-48.214%
2025-07-14		13.150013.450013.000013.4500-3.929%3176-46.097%
2025-07-11		14.000014.000014.000014.0000-5.724%2176-48.214%
2025-07-09		14.850014.850014.850014.8500-1.980%10174-51.178%
2025-07-08		15.150015.150015.150015.1500-6.308%1184-52.145%
2025-07-07		16.170016.170016.170016.1700-2.296%3184-55.164%
2025-07-03		16.680016.680016.550016.5500-2.989%2186-56.193%
2025-06-30		17.290017.290017.060017.0600-8.032%5186-57.503%
2025-06-27		18.550018.550018.550018.5500+0.815%2181-60.916%
2025-06-26		18.400018.400018.400018.4000+2.793%1181-60.598%
2025-06-25		18.680018.680017.900017.9000-3.348%2182-59.497%
2025-06-24		17.770018.520017.770018.5200+6.132%5182-60.853%
2025-06-23		17.450017.450017.450017.4500-2.568%1180-58.453%
2025-06-20		17.910017.910017.910017.9100+6.291%4181-59.520%
2025-06-18		16.850016.850016.850016.8500+0.898%1183-56.973%
2025-06-17		16.940016.940016.700016.7000-2.453%27183-56.587%
2025-06-13		17.120017.120017.120017.1200-1.609%2185-57.652%
2025-06-12		17.400017.400017.400017.4000+7.540%2185-58.333%
2025-06-11		16.950017.350016.180016.1800-30.855%13183-55.192%
2025-06-06		23.400023.400023.400023.4000+1.167%2182-69.017%
2025-06-03		23.350023.350023.130023.1300+18.859%11182-68.655%
2025-05-29		20.200020.200019.460019.4600-1.618%5181-62.744%
2025-05-27		19.780019.780019.780019.7800-0.603%1178-63.347%
2025-05-22		19.900019.900019.900019.9000+25.949%1178-63.568%
2025-05-14		15.230015.800015.230015.8000+1.282%10177-54.114%
2025-05-13		15.600015.600015.600015.6000-1.328%1177-53.526%
2025-05-12		15.810015.810015.810015.8100-1.064%3177-54.143%
2025-05-09		15.980015.980015.980015.9800+7.973%20180-54.631%
2025-05-08		14.800014.800014.800014.8000-1.003%10185-51.014%
2025-05-07		14.950014.950014.950014.9500+3.747%1185-51.505%
2025-05-05		14.410014.410014.410014.4100+9.167%1186-49.688%
2025-04-24		13.200013.200013.200013.2000-2.222%3185-45.076%
2025-04-23		13.500013.500013.500013.5000+1.427%110185-46.296%
2025-04-17		13.310013.310013.310013.3100+6.480%3184-45.530%
2025-04-15		12.500012.500012.500012.5000+2.881%4184-42.000%
2025-04-14		12.050012.150012.050012.1500+20.178%10182-40.329%
2025-04-09		10.110010.110010.110010.1100-3.806%1180-28.289%
2025-04-07		10.500010.510010.150010.5100+1.546%20180-31.018%
2025-04-04		10.350010.350010.350010.3500-11.915%2185-29.952%
2025-04-03		11.100011.750010.740011.7500+0.085%8185-38.298%
2025-04-02		11.740011.740011.740011.7400+12.023%9187-38.245%
2025-03-28		10.900010.950010.480010.4800-6.429%92194-30.821%
2025-03-27		11.200011.200011.200011.2000-7.208%66151-35.268%
2025-03-26		12.170012.170012.070012.0700+12.804%699-39.934%
2025-03-18		10.700010.700010.700010.7000-11.934%195-32.243%
2025-03-14		12.150012.150012.150012.1500+11.673%295-40.329%
2025-03-13		10.880010.880010.880010.8800-1.091%195-33.364%
2025-03-11		11.000011.000011.000011.0000-15.709%1695-34.091%
2025-03-07		13.100013.100011.600013.0500+3.162%1495-44.444%
2025-03-04		11.500012.650011.500012.6500-5.808%390-42.688%
2025-03-03		13.430013.430013.430013.4300-9.379%188-46.016%
2025-02-28		14.820014.820014.820014.8200+0.475%289-51.080%
2025-02-27		14.750014.750014.750014.7500+16.142%190-50.847%
2025-02-21		12.700012.700012.700012.7000-11.806%290-42.913%
2025-02-20		14.400014.400014.400014.4000-4.128%190-49.653%
2025-02-19		14.780015.050014.780015.0200-6.417%690-51.731%
2025-02-18		16.050016.050016.050016.0500+6.291%192-54.829%
2025-02-13		15.100015.100015.100015.1000+3.780%193-51.987%
2025-02-12		14.550014.550014.550014.5500-2.349%192-50.172%
2025-02-11		14.750014.900014.750014.9000-3.871%292-51.342%
2025-02-05		15.500015.500015.500015.5000-1.587%192-53.226%
2025-02-04		15.750015.750015.750015.7500+3.618%191-53.968%
2025-02-03		15.200015.200015.200015.2000-9.200%290-52.303%
2025-01-29		16.740016.740016.740016.7400+1.639%288-56.691%
2025-01-24		16.500017.050016.470016.4700+9.073%2888-55.981%
2025-01-22		15.100015.100015.100015.1000-1.757%1089-51.987%
2025-01-15		15.370015.370015.370015.3700+2.467%179-52.830%
2025-01-14		15.000015.000015.000015.0000+10.701%179-51.667%
2025-01-08		13.550013.550013.550013.5500-10.146%178-46.494%
2025-01-06		15.080015.080015.080015.0800+5.676%178-51.923%
2025-01-03		14.270014.270014.270014.2700+8.106%2678-49.194%
2024-12-30		13.200013.200013.200013.2000+2.326%878-45.076%
2024-12-27		12.900012.900012.900012.9000+1.575%278-43.798%
2024-12-23		12.700012.700012.700012.7000-2.308%1278-42.913%
2024-12-20		13.000013.000013.000013.0000+11.111%276-44.231%
2024-12-12		11.700011.700011.700011.7000+7.339%178-38.034%
2024-12-10		10.900010.900010.900010.90000.000%177-33.486%
2024-12-09		10.900010.900010.900010.9000-0.909%1077-33.486%
2024-12-05		11.050011.280010.850011.0000-10.569%1077-34.091%
2024-12-04		12.300012.300012.300012.3000-5.530%178-41.057%
2024-12-03		13.020013.020013.020013.0200-0.459%177-44.316%
2024-11-29		13.040013.080013.040013.0800+1.238%477-44.572%
2024-11-27		13.100013.100012.920012.9200-4.790%379-43.885%
2024-11-26		13.550013.570013.550013.5700-3.759%679-46.573%
2024-11-25		14.100014.100014.100014.1000+2.920%181-48.582%
2024-11-22		13.700013.700013.700013.7000-4.530%1481-47.080%
2024-11-21		14.350014.350014.350014.3500+6.061%576-49.477%
2024-11-20		13.530013.530013.530013.5300+20.267%176-46.415%
2024-11-19		11.250011.250011.250011.2500-15.730%175-35.556%
2024-11-12		13.350013.350013.350013.3500+2.535%274-45.693%
2024-11-11		13.000013.020012.850013.0200+21.682%1376-44.316%
2024-11-07		10.700010.700010.700010.7000+5.941%1571-32.243%
2024-11-05		10.100010.100010.100010.1000+1.000%178-28.218%
2024-11-04		10.150010.200010.000010.0000+17.647%1078-27.500%
2024-10-29		8.48008.50008.48008.5000-2.299%274-14.706%
2024-10-25		8.75008.75008.70008.70000.000%473-16.667%
2024-10-24		8.79008.79008.70008.7000-1.136%472-16.667%
2024-10-23		9.32009.32008.80008.8000-4.348%468-17.614%
2024-10-21		9.41009.41009.05009.2000-5.350%2367-21.196%
2024-10-18		10.050010.05009.72009.7200-2.213%667-25.412%
2024-10-15		10.500010.50009.85009.9400+1.429%566-27.062%
2024-10-14		9.90009.90009.50009.8000-13.274%663-26.020%
2024-10-09		11.300011.300011.300011.3000+6.103%1062-35.841%
2024-10-08		10.560010.650010.560010.6500+9.794%1752-31.925%
2024-10-02		10.140010.14009.70009.7000-6.641%249-25.258%
2024-10-01		10.390010.390010.390010.3900-4.679%348-30.221%
2024-09-27		10.900010.900010.900010.9000+2.830%245-33.486%
2024-09-26		10.500010.600010.500010.6000+1.049%245-31.604%
2024-09-25		10.490010.490010.490010.4900-4.636%145-30.887%
2024-09-23		11.000011.000011.000011.0000+2.804%144-34.091%
2024-09-20		10.700010.700010.700010.7000-10.084%244-32.243%
2024-09-19		11.900011.900011.900011.9000+7.692%145-39.076%
2024-09-18		12.140012.140011.050011.0500-9.053%244-34.389%
2024-09-17		12.890012.890012.150012.1500-7.955%1143-40.329%
2024-09-16		13.260013.280012.960013.20000.000%3737-45.076%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC